PFC Device Inc.: O

Exchange Code Listed Last trade Delisted
HK GEM 08231  2016-10-07  2022-02-18  2022-03-28
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
2022-03-25 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-02-18 0 1.390 1.380 1.390 1.380 1.390 659,000 910,720 1.3820 1.390 1.380 1.390 1.380 1.390 659,000 1.3820 0.72%
2022-02-17 0 1.380 1.380 1.390 1.380 1.390 1,632,978 2,252,445 1.3793 1.380 1.380 1.390 1.380 1.390 1,632,978 1.3793 2.99%
2022-02-16 0 1.340 1.330 1.350 1.300 1.340 476,000 626,490 1.3162 1.340 1.330 1.350 1.300 1.340 476,000 1.3162 5.51%
2022-02-15 0 1.270 1.270 1.300 1.270 1.300 230,000 295,700 1.2857 1.270 1.270 1.300 1.270 1.300 230,000 1.2857 -2.31%
2022-02-14 0 1.300 1.290 1.310 1.280 1.300 117,500 151,525 1.2896 1.300 1.290 1.310 1.280 1.300 117,500 1.2896 1.56%
2022-02-11 0 1.280 1.260 1.280 1.270 1.280 70,000 89,000 1.2714 1.280 1.260 1.280 1.270 1.280 70,000 1.2714 1.59%
2022-02-10 0 1.260 1.260 1.270 - - 0 0 - 1.260 1.260 1.270 - - 0 - 0.80%
2022-02-09 0 1.250 1.250 1.270 1.250 1.250 30,000 37,500 1.2500 1.250 1.250 1.270 1.250 1.250 30,000 1.2500 0.00%
2022-02-08 0 1.250 1.240 1.260 1.240 1.250 130,000 161,700 1.2438 1.250 1.240 1.260 1.240 1.250 130,000 1.2438 -0.79%
2022-02-07 0 1.260 1.250 1.270 1.250 1.260 180,000 226,600 1.2589 1.260 1.250 1.270 1.250 1.260 180,000 1.2589 1.61%
2022-02-04 0 1.240 1.240 1.250 1.240 1.250 76,000 94,620 1.2450 1.240 1.240 1.250 1.240 1.250 76,000 1.2450 0.00%
2022-01-31 0 1.240 1.240 1.270 - - 1,500 1,815 1.2100 1.240 1.240 1.270 - - 1,500 1.2100 0.00%
2022-01-28 0 1.240 1.230 1.270 1.240 1.260 430,000 536,150 1.2469 1.240 1.230 1.270 1.240 1.260 430,000 1.2469 0.00%
2022-01-27 0 1.240 1.240 1.270 1.240 1.250 50,750 62,937 1.2401 1.240 1.240 1.270 1.240 1.250 50,750 1.2401 -0.80%
2022-01-26 0 1.250 1.200 1.250 1.250 1.250 11,500 14,255 1.2396 1.250 1.200 1.250 1.250 1.250 11,500 1.2396 4.17%
2022-01-25 0 1.200 1.200 1.250 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.250 1.200 1.200 10,000 1.2000 -4.00%
2022-01-24 0 1.250 1.200 1.250 1.250 1.250 110,000 137,500 1.2500 1.250 1.200 1.250 1.250 1.250 110,000 1.2500 4.17%
2022-01-21 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.84%
2022-01-20 0 1.190 1.190 1.240 - - 0 0 - 1.190 1.190 1.240 - - 0 - 0.85%
2022-01-19 0 1.180 1.180 1.220 1.160 1.160 20,000 23,200 1.1600 1.180 1.180 1.220 1.160 1.160 20,000 1.1600 -2.48%
2022-01-18 0 1.210 1.190 1.250 - - 0 0 - 1.210 1.190 1.250 - - 0 - 0.00%
2022-01-17 0 1.210 1.190 1.250 1.170 1.210 120,000 142,400 1.1867 1.210 1.190 1.250 1.170 1.210 120,000 1.1867 0.83%
2022-01-14 0 1.200 1.200 1.220 - - 0 0 - 1.200 1.200 1.220 - - 0 - 0.00%
2022-01-13 0 1.200 1.190 1.220 - - 0 0 - 1.200 1.190 1.220 - - 0 - 0.00%
2022-01-12 0 1.200 1.190 1.250 1.200 1.200 11,000 13,170 1.1973 1.200 1.190 1.250 1.200 1.200 11,000 1.1973 0.00%
2022-01-11 0 1.200 1.200 1.240 1.190 1.200 62,500 74,625 1.1940 1.200 1.200 1.240 1.190 1.200 62,500 1.1940 -0.83%
2022-01-10 0 1.210 1.200 1.240 - - 0 0 - 1.210 1.200 1.240 - - 0 - 0.00%
2022-01-07 0 1.210 1.210 1.230 1.200 1.200 320,000 384,400 1.2013 1.210 1.210 1.230 1.200 1.200 320,000 1.2013 0.83%
2022-01-06 0 1.200 1.200 1.250 1.190 1.190 134,000 159,420 1.1897 1.200 1.200 1.250 1.190 1.190 134,000 1.1897 0.00%
2022-01-05 0 1.200 1.190 1.200 - - 7,500 8,600 1.1467 1.200 1.190 1.200 - - 7,500 1.1467 0.00%
2022-01-04 0 1.200 1.180 1.250 - - 0 0 - 1.200 1.180 1.250 - - 0 - 0.00%
2022-01-03 0 1.200 1.170 1.250 1.200 1.200 40,000 48,000 1.2000 1.200 1.170 1.250 1.200 1.200 40,000 1.2000 0.00%
2021-12-31 0 1.200 1.160 1.200 1.110 1.200 250,000 293,700 1.1748 1.200 1.160 1.200 1.110 1.200 250,000 1.1748 0.00%
2021-12-30 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 1.69%
2021-12-29 0 1.180 1.180 1.240 1.170 1.210 100,000 118,500 1.1850 1.180 1.180 1.240 1.170 1.210 100,000 1.1850 -1.67%
2021-12-28 0 1.200 1.200 1.270 1.200 1.230 98,500 120,045 1.2187 1.200 1.200 1.270 1.200 1.230 98,500 1.2187 -5.51%
2021-12-24 0 1.270 1.220 1.270 1.240 1.270 100,000 126,300 1.2630 1.270 1.220 1.270 1.240 1.270 100,000 1.2630 4.96%
2021-12-23 0 1.210 1.210 1.240 1.200 1.200 10,000 12,000 1.2000 1.210 1.210 1.240 1.200 1.200 10,000 1.2000 0.00%
2021-12-22 0 1.210 1.210 1.240 - - 0 0 - 1.210 1.210 1.240 - - 0 - 0.00%
2021-12-21 0 1.210 1.210 1.240 - - 0 0 - 1.210 1.210 1.240 - - 0 - 0.00%
2021-12-20 0 1.210 1.220 1.240 1.210 1.210 140,000 169,400 1.2100 1.210 1.220 1.240 1.210 1.210 140,000 1.2100 -2.42%
2021-12-17 0 1.240 1.210 1.270 1.240 1.240 30,000 37,200 1.2400 1.240 1.210 1.270 1.240 1.240 30,000 1.2400 0.00%
2021-12-16 0 1.240 1.220 1.280 1.230 1.240 240,000 296,100 1.2338 1.240 1.220 1.280 1.230 1.240 240,000 1.2338 0.81%
2021-12-15 0 1.230 1.220 1.230 - - 0 0 - 1.230 1.220 1.230 - - 0 - 0.00%
2021-12-14 0 1.230 1.190 1.230 - - 0 0 - 1.230 1.190 1.230 - - 0 - 0.00%
2021-12-13 0 1.230 1.210 1.240 - - 0 0 - 1.230 1.210 1.240 - - 0 - 0.00%
2021-12-10 0 1.230 1.190 1.230 - - 0 0 - 1.230 1.190 1.230 - - 0 - 0.00%
2021-12-09 0 1.230 1.230 1.240 1.230 1.230 20,000 24,600 1.2300 1.230 1.230 1.240 1.230 1.230 20,000 1.2300 0.00%
2021-12-08 0 1.230 1.210 1.240 1.230 1.230 20,000 24,600 1.2300 1.230 1.210 1.240 1.230 1.230 20,000 1.2300 -0.81%
2021-12-07 0 1.240 1.230 1.240 1.120 1.240 102,000 122,725 1.2032 1.240 1.230 1.240 1.120 1.240 102,000 1.2032 0.81%
2021-12-06 0 1.230 1.200 1.240 - - 0 0 - 1.230 1.200 1.240 - - 0 - 0.00%
2021-12-03 0 1.230 1.230 1.240 1.230 1.230 40,000 49,200 1.2300 1.230 1.230 1.240 1.230 1.230 40,000 1.2300 0.00%
2021-12-02 0 1.230 1.230 1.240 1.230 1.230 51,500 63,285 1.2288 1.230 1.230 1.240 1.230 1.230 51,500 1.2288 -0.81%
2021-12-01 0 1.240 1.220 1.240 1.230 1.240 202,000 248,330 1.2294 1.240 1.220 1.240 1.230 1.240 202,000 1.2294 0.00%
2021-11-30 0 1.240 1.230 1.240 1.220 1.240 408,000 501,800 1.2299 1.240 1.230 1.240 1.220 1.240 408,000 1.2299 0.81%
2021-11-29 0 1.230 1.230 1.240 1.190 1.250 345,000 422,535 1.2247 1.230 1.230 1.240 1.190 1.250 345,000 1.2247 -2.38%
2021-11-26 0 1.260 1.250 1.280 1.250 1.270 372,000 469,070 1.2609 1.260 1.250 1.280 1.250 1.270 372,000 1.2609 -0.79%
2021-11-25 0 1.270 1.270 1.280 1.260 1.270 260,000 329,600 1.2677 1.270 1.270 1.280 1.260 1.270 260,000 1.2677 0.79%
2021-11-24 0 1.260 1.250 1.260 1.260 1.260 10,000 12,600 1.2600 1.260 1.250 1.260 1.260 1.260 10,000 1.2600 0.00%
2021-11-23 0 1.260 1.250 1.260 1.250 1.260 117,500 146,750 1.2489 1.260 1.250 1.260 1.250 1.260 117,500 1.2489 0.00%
2021-11-22 0 1.260 1.250 1.270 1.260 1.270 40,000 50,300 1.2575 1.260 1.250 1.270 1.260 1.270 40,000 1.2575 0.00%
2021-11-19 0 1.260 1.250 1.260 1.240 1.260 378,000 472,120 1.2490 1.260 1.250 1.260 1.240 1.260 378,000 1.2490 1.61%
2021-11-18 0 1.240 1.240 1.250 1.230 1.250 127,550 158,210 1.2404 1.240 1.240 1.250 1.230 1.250 127,550 1.2404 0.00%
2021-11-17 0 1.240 1.240 1.250 1.240 1.250 206,500 257,105 1.2451 1.240 1.240 1.250 1.240 1.250 206,500 1.2451 0.00%
2021-11-16 0 1.240 1.240 1.250 1.230 1.240 338,500 418,405 1.2361 1.240 1.240 1.250 1.230 1.240 338,500 1.2361 -0.80%
2021-11-15 0 1.250 1.240 1.260 1.240 1.270 440,812 551,547 1.2512 1.250 1.240 1.260 1.240 1.270 440,812 1.2512 -1.57%
2021-11-12 0 1.270 1.260 1.270 1.200 1.270 1,586,500 1,967,725 1.2403 1.270 1.260 1.270 1.200 1.270 1,586,500 1.2403 17.59%
2021-11-11 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2021-11-05 1 1.080 0.990 1.080 0.800 1.090 1,434,011 1,416,154 0.9875 1.080 0.990 1.080 0.800 1.090 1,434,011 0.9875 35.00%
2021-11-04 0 0.800 0.800 0.830 0.800 0.800 10,000 8,000 0.8000 0.800 0.800 0.830 0.800 0.800 10,000 0.8000 0.00%
2021-11-03 0 0.800 0.730 0.820 0.800 0.800 31,000 24,770 0.7990 0.800 0.730 0.820 0.800 0.800 31,000 0.7990 0.00%
2021-11-02 0 0.800 0.760 0.810 0.800 0.850 291,500 239,075 0.8202 0.800 0.760 0.810 0.800 0.850 291,500 0.8202 -2.44%
2021-11-01 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2021-10-29 0 0.820 0.720 0.850 0.770 0.820 60,000 47,500 0.7917 0.820 0.720 0.850 0.770 0.820 60,000 0.7917 15.49%
2021-10-28 0 0.710 0.680 0.770 - - 0 0 - 0.710 0.680 0.770 - - 0 - 0.00%
2021-10-27 0 0.710 0.710 0.770 0.700 0.710 30,000 21,100 0.7033 0.710 0.710 0.770 0.700 0.710 30,000 0.7033 0.00%
2021-10-26 0 0.710 0.710 0.740 0.710 0.710 10,500 7,430 0.7076 0.710 0.710 0.740 0.710 0.710 10,500 0.7076 1.43%
2021-10-25 0 0.700 0.700 0.750 0.680 0.700 65,000 44,750 0.6885 0.700 0.700 0.750 0.680 0.700 65,000 0.6885 -2.78%
2021-10-22 0 0.720 0.700 0.740 0.670 0.720 91,000 63,890 0.7021 0.720 0.700 0.740 0.670 0.720 91,000 0.7021 0.00%
2021-10-21 0 0.720 0.670 0.780 - - 0 0 - 0.720 0.670 0.780 - - 0 - 0.00%
2021-10-20 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2021-10-19 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2021-10-18 0 0.720 0.690 0.780 - - 0 0 - 0.720 0.690 0.780 - - 0 - 0.00%
2021-10-15 0 0.720 0.700 0.850 0.710 0.720 20,000 14,300 0.7150 0.720 0.700 0.850 0.710 0.720 20,000 0.7150 0.00%
2021-10-12 0 0.720 0.720 0.760 0.720 0.720 20,000 14,400 0.7200 0.720 0.720 0.760 0.720 0.720 20,000 0.7200 0.00%
2021-10-11 0 0.720 0.720 0.760 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.760 0.720 0.720 10,000 0.7200 -1.37%
2021-10-08 0 0.730 0.720 0.760 0.730 0.730 30,000 21,900 0.7300 0.730 0.720 0.760 0.730 0.730 30,000 0.7300 0.00%
2021-10-07 0 0.730 0.730 0.790 - - 0 0 - 0.730 0.730 0.790 - - 0 - 0.00%
2021-10-06 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2021-10-05 0 0.730 0.720 0.790 0.730 0.750 80,000 58,700 0.7338 0.730 0.720 0.790 0.730 0.750 80,000 0.7338 -8.75%
2021-10-04 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2021-09-30 0 0.800 0.730 0.800 0.770 0.800 20,000 15,700 0.7850 0.800 0.730 0.800 0.770 0.800 20,000 0.7850 6.67%
2021-09-29 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2021-09-28 0 0.750 0.720 0.750 0.760 0.760 10,000 7,600 0.7600 0.750 0.720 0.750 0.760 0.760 10,000 0.7600 5.63%
2021-09-27 0 0.710 0.710 0.770 - - 500 330 0.6600 0.710 0.710 0.770 - - 500 0.6600 0.00%
2021-09-24 0 0.710 0.660 0.770 - - 0 0 - 0.710 0.660 0.770 - - 0 - 0.00%
2021-09-23 0 0.710 0.510 0.770 - - 10,000 7,500 0.7500 0.710 0.510 0.770 - - 10,000 0.7500 0.00%
2021-09-21 0 0.710 0.680 0.770 0.710 0.710 20,000 14,200 0.7100 0.710 0.680 0.770 0.710 0.710 20,000 0.7100 0.00%
2021-09-20 0 0.710 - 0.770 0.710 0.710 10,000 7,100 0.7100 0.710 - 0.770 0.710 0.710 10,000 0.7100 0.00%
2021-09-17 0 0.710 0.710 0.780 0.710 0.710 50,000 35,500 0.7100 0.710 0.710 0.780 0.710 0.710 50,000 0.7100 -1.39%
2021-09-16 0 0.720 0.710 0.780 - - 1,000 680 0.6800 0.720 0.710 0.780 - - 1,000 0.6800 0.00%
2021-09-15 0 0.720 0.720 0.750 0.710 0.750 199,250 143,862 0.7220 0.720 0.720 0.750 0.710 0.750 199,250 0.7220 -1.37%
2021-09-14 0 0.730 0.730 0.760 0.730 0.740 40,000 29,300 0.7325 0.730 0.730 0.760 0.730 0.740 40,000 0.7325 -2.67%
2021-09-13 0 0.750 0.730 0.770 - - 5,000 3,500 0.7000 0.750 0.730 0.770 - - 5,000 0.7000 0.00%
2021-09-10 0 0.750 0.750 0.800 0.740 0.750 96,904 71,473 0.7376 0.750 0.750 0.800 0.740 0.750 96,904 0.7376 0.00%
2021-09-09 0 0.750 0.730 0.800 - - 0 0 - 0.750 0.730 0.800 - - 0 - 0.00%
2021-09-08 0 0.750 0.710 0.800 - - 0 0 - 0.750 0.710 0.800 - - 0 - 0.00%
2021-09-07 0 0.750 0.750 0.800 0.740 0.750 20,000 14,900 0.7450 0.750 0.750 0.800 0.740 0.750 20,000 0.7450 -1.32%
2021-09-06 0 0.760 0.750 0.820 - - 0 0 - 0.760 0.750 0.820 - - 0 - 0.00%
2021-09-03 0 0.760 0.750 0.810 0.760 0.760 30,000 22,800 0.7600 0.760 0.750 0.810 0.760 0.760 30,000 0.7600 -1.30%
2021-09-02 0 0.770 0.770 0.810 0.760 0.760 10,000 7,600 0.7600 0.770 0.770 0.810 0.760 0.760 10,000 0.7600 0.00%
2021-09-01 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - -1.28%
2021-08-31 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2021-08-30 0 0.780 0.740 0.800 - - 0 0 - 0.780 0.740 0.800 - - 0 - 0.00%
2021-08-27 0 0.780 0.740 0.780 0.780 0.780 33,500 26,025 0.7769 0.780 0.740 0.780 0.780 0.780 33,500 0.7769 0.00%
2021-08-26 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 0.750 0.780 0.780 0.780 10,000 0.7800 0.00%
2021-08-25 0 0.780 0.780 0.820 0.780 0.820 48,000 38,300 0.7979 0.780 0.780 0.820 0.780 0.820 48,000 0.7979 -2.50%
2021-08-24 0 0.800 0.780 0.810 - - 2,500 1,875 0.7500 0.800 0.780 0.810 - - 2,500 0.7500 0.00%
2021-08-23 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.850 0.800 0.800 20,000 0.8000 0.00%
2021-08-20 0 0.800 0.790 0.870 0.800 0.800 20,000 16,000 0.8000 0.800 0.790 0.870 0.800 0.800 20,000 0.8000 -2.44%
2021-08-19 0 0.820 0.820 0.870 0.810 0.820 31,000 25,280 0.8155 0.820 0.820 0.870 0.810 0.820 31,000 0.8155 -5.75%
2021-08-18 0 0.870 0.830 0.870 0.800 0.880 233,000 197,000 0.8455 0.870 0.830 0.870 0.800 0.880 233,000 0.8455 11.54%
2021-08-17 0 0.780 0.740 0.850 - - 0 0 - 0.780 0.740 0.850 - - 0 - 0.00%
2021-08-16 0 0.780 0.770 0.830 0.770 0.830 110,000 87,800 0.7982 0.780 0.770 0.830 0.770 0.830 110,000 0.7982 -2.50%
2021-08-13 0 0.800 0.800 0.830 0.770 0.870 105,000 85,150 0.8110 0.800 0.800 0.830 0.770 0.870 105,000 0.8110 3.90%
2021-08-12 0 0.770 0.760 0.770 0.740 0.810 136,000 106,100 0.7801 0.770 0.760 0.770 0.740 0.810 136,000 0.7801 -7.23%
2021-08-11 0 0.830 0.800 0.840 0.800 0.830 85,000 68,250 0.8029 0.830 0.800 0.840 0.800 0.830 85,000 0.8029 -3.49%
2021-08-10 0 0.860 0.820 0.860 0.800 0.870 40,000 33,900 0.8475 0.860 0.820 0.860 0.800 0.870 40,000 0.8475 1.18%
2021-08-09 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2021-08-06 0 0.850 0.800 0.850 0.820 0.850 174,000 147,220 0.8461 0.850 0.800 0.850 0.820 0.850 174,000 0.8461 3.66%
2021-08-05 0 0.820 0.800 0.830 0.760 0.830 200,000 161,050 0.8053 0.820 0.800 0.830 0.760 0.830 200,000 0.8053 5.13%
2021-08-04 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 5.41%
2021-08-03 0 0.740 0.730 0.770 0.720 0.800 100,000 74,200 0.7420 0.740 0.730 0.770 0.720 0.800 100,000 0.7420 -1.33%
2021-08-02 0 0.750 0.750 0.790 0.710 0.720 60,000 42,700 0.7117 0.750 0.750 0.790 0.710 0.720 60,000 0.7117 -6.25%
2021-07-30 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2021-07-29 0 0.800 0.740 0.800 0.840 0.840 40,000 33,600 0.8400 0.800 0.740 0.800 0.840 0.840 40,000 0.8400 3.90%
2021-07-28 0 0.770 0.670 0.770 0.680 0.770 47,500 32,975 0.6942 0.770 0.670 0.770 0.680 0.770 47,500 0.6942 10.00%
2021-07-27 0 0.700 0.670 0.720 0.680 0.700 50,000 34,400 0.6880 0.700 0.670 0.720 0.680 0.700 50,000 0.6880 -4.11%
2021-07-26 0 0.730 0.730 0.770 0.710 0.740 86,000 61,680 0.7172 0.730 0.730 0.770 0.710 0.740 86,000 0.7172 -5.19%
2021-07-23 0 0.770 0.760 0.830 0.770 0.840 50,000 39,500 0.7900 0.770 0.760 0.830 0.770 0.840 50,000 0.7900 -7.23%
2021-07-22 0 0.830 0.780 0.860 0.760 0.880 224,000 182,040 0.8127 0.830 0.780 0.860 0.760 0.880 224,000 0.8127 5.06%
2021-07-21 0 0.790 0.750 0.820 0.760 0.800 193,500 149,605 0.7732 0.790 0.750 0.820 0.760 0.800 193,500 0.7732 5.33%
2021-07-20 0 0.750 0.730 0.760 0.740 0.750 75,001 55,700 0.7427 0.750 0.730 0.760 0.740 0.750 75,001 0.7427 1.35%
2021-07-19 0 0.740 0.710 0.750 0.740 0.740 10,000 7,400 0.7400 0.740 0.710 0.750 0.740 0.740 10,000 0.7400 2.78%
2021-07-16 0 0.720 0.710 0.750 0.720 0.750 58,000 44,400 0.7655 0.720 0.710 0.750 0.720 0.750 58,000 0.7655 -1.37%
2021-07-15 0 0.730 0.730 0.780 0.730 0.730 20,000 14,600 0.7300 0.730 0.730 0.780 0.730 0.730 20,000 0.7300 1.39%
2021-07-14 0 0.720 0.720 0.780 0.720 0.720 100,000 72,000 0.7200 0.720 0.720 0.780 0.720 0.720 100,000 0.7200 1.41%
2021-07-13 0 0.710 0.710 0.760 0.690 0.780 90,000 66,400 0.7378 0.710 0.710 0.760 0.690 0.780 90,000 0.7378 0.00%
2021-07-12 0 0.710 0.710 0.770 - - 0 0 - 0.710 0.710 0.770 - - 0 - 0.00%
2021-07-09 0 0.710 0.700 0.780 - - 0 0 - 0.710 0.700 0.780 - - 0 - 0.00%
2021-07-08 0 0.710 0.710 0.780 0.710 0.820 57,000 41,840 0.7340 0.710 0.710 0.780 0.710 0.820 57,000 0.7340 -10.13%
2021-07-07 0 0.790 0.730 0.830 0.790 0.790 10,000 7,900 0.7900 0.790 0.730 0.830 0.790 0.790 10,000 0.7900 0.00%
2021-07-06 0 0.790 0.770 0.890 - - 0 0 - 0.790 0.770 0.890 - - 0 - 0.00%
2021-07-05 0 0.790 0.790 0.840 - - 0 0 - 0.790 0.790 0.840 - - 0 - 2.60%
2021-07-02 0 0.770 0.760 0.830 0.770 0.770 10,000 7,700 0.7700 0.770 0.760 0.830 0.770 0.770 10,000 0.7700 -2.53%
2021-06-30 0 0.790 0.790 0.830 0.780 0.850 510,500 410,020 0.8032 0.790 0.790 0.830 0.780 0.850 510,500 0.8032 9.72%
2021-06-29 0 0.720 0.730 0.750 0.680 0.750 311,500 218,675 0.7020 0.720 0.730 0.750 0.680 0.750 311,500 0.7020 -4.00%
2021-06-28 0 0.750 0.650 0.780 0.750 0.750 10,500 7,860 0.7486 0.750 0.650 0.780 0.750 0.750 10,500 0.7486 0.00%
2021-06-25 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 2.74%
2021-06-24 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2021-06-23 0 0.730 0.730 0.780 0.730 0.730 90,000 65,650 0.7294 0.730 0.730 0.780 0.730 0.730 90,000 0.7294 0.00%
2021-06-22 0 0.730 0.730 0.780 0.720 0.730 99,000 71,170 0.7189 0.730 0.730 0.780 0.720 0.730 99,000 0.7189 -1.35%
2021-06-21 0 0.740 0.740 0.790 0.720 0.800 340,000 253,900 0.7468 0.740 0.740 0.790 0.720 0.800 340,000 0.7468 -7.50%
2021-06-18 0 0.800 0.800 0.840 0.800 0.810 173,000 138,155 0.7986 0.800 0.800 0.840 0.800 0.810 173,000 0.7986 -1.23%
2021-06-17 0 0.810 0.810 0.840 0.800 0.810 107,000 84,900 0.7935 0.810 0.810 0.840 0.800 0.810 107,000 0.7935 -3.57%
2021-06-16 0 0.840 0.800 0.840 0.800 0.840 99,000 79,730 0.8054 0.840 0.800 0.840 0.800 0.840 99,000 0.8054 3.70%
2021-06-15 0 0.810 0.800 0.810 0.800 0.850 131,000 105,870 0.8082 0.810 0.800 0.810 0.800 0.850 131,000 0.8082 1.25%
2021-06-11 0 0.800 0.800 0.880 0.730 0.800 57,500 44,175 0.7683 0.800 0.800 0.880 0.730 0.800 57,500 0.7683 -8.05%
2021-06-10 0 0.870 0.820 0.870 0.830 0.880 55,000 45,950 0.8355 0.870 0.820 0.870 0.830 0.880 55,000 0.8355 4.82%
2021-06-09 0 0.830 0.830 0.880 0.830 0.840 55,500 46,390 0.8359 0.830 0.830 0.880 0.830 0.840 55,500 0.8359 1.22%
2021-06-08 0 0.820 0.820 0.850 0.800 0.830 162,500 133,295 0.8203 0.820 0.820 0.850 0.800 0.830 162,500 0.8203 -4.65%
2021-06-07 0 0.860 0.830 0.860 0.820 0.890 15,500 12,870 0.8303 0.860 0.830 0.860 0.820 0.890 15,500 0.8303 4.88%
2021-06-04 0 0.820 0.820 0.860 0.810 0.820 4,000 3,250 0.8125 0.820 0.820 0.860 0.810 0.820 4,000 0.8125 0.00%
2021-06-03 0 0.820 0.820 0.870 0.820 0.850 232,000 193,280 0.8331 0.820 0.820 0.870 0.820 0.850 232,000 0.8331 -2.38%
2021-06-02 0 0.840 0.840 0.880 0.830 0.930 70,500 60,225 0.8543 0.840 0.840 0.880 0.830 0.930 70,500 0.8543 0.00%
2021-06-01 0 0.840 0.840 0.890 0.840 0.840 4,000 3,360 0.8400 0.840 0.840 0.890 0.840 0.840 4,000 0.8400 0.00%
2021-05-31 0 0.840 0.840 0.890 0.840 0.840 50,500 42,420 0.8400 0.840 0.840 0.890 0.840 0.840 50,500 0.8400 -2.33%
2021-05-28 0 0.860 0.860 0.940 0.830 0.970 32,000 27,945 0.8733 0.860 0.860 0.940 0.830 0.970 32,000 0.8733 -4.44%
2021-05-27 0 0.950 0.890 1.000 0.820 1.010 100,000 89,560 0.8956 0.900 0.843 0.947 0.777 0.957 105,556 0.8485 -5.00%
2021-05-26 0 0.050 0.049 0.051 0.046 0.058 8,250,000 423,690 0.0514 0.947 0.928 0.966 0.872 1.099 435,417 0.9731 11.11%
2021-05-25 0 0.045 0.045 0.046 0.045 0.047 1,080,000 49,370 0.0457 0.853 0.853 0.872 0.853 0.891 57,000 0.8661 -4.26%
2021-05-24 0 0.047 0.047 0.048 0.047 0.047 610,000 28,670 0.0470 0.891 0.891 0.909 0.891 0.891 32,194 0.8905 0.00%
2021-05-21 0 0.047 0.046 0.047 0.044 0.047 1,620,000 73,560 0.0454 0.891 0.872 0.891 0.834 0.891 85,500 0.8604 -2.08%
2021-05-20 0 0.048 0.046 0.048 0.048 0.050 370,000 18,240 0.0493 0.909 0.872 0.909 0.909 0.947 19,528 0.9341 0.00%
2021-05-18 0 0.048 0.046 0.048 0.046 0.048 210,000 9,850 0.0469 0.909 0.872 0.909 0.872 0.909 11,083 0.8887 2.13%
2021-05-17 0 0.047 0.045 0.047 0.045 0.051 2,240,000 106,430 0.0475 0.891 0.853 0.891 0.853 0.966 118,222 0.9003 4.44%
2021-05-14 0 0.045 0.044 0.045 0.043 0.052 8,660,000 410,820 0.0474 0.853 0.834 0.853 0.815 0.985 457,056 0.8988 -4.26%
2021-05-13 0 0.047 0.046 0.047 0.046 0.047 110,000 5,070 0.0461 0.891 0.872 0.891 0.872 0.891 5,806 0.8733 -2.08%
2021-05-12 0 0.048 0.046 0.048 0.046 0.049 90,000 4,170 0.0463 0.909 0.872 0.909 0.872 0.928 4,750 0.8779 2.13%
2021-05-11 0 0.047 0.045 0.047 0.048 0.048 520,000 24,960 0.0480 0.891 0.853 0.891 0.909 0.909 27,444 0.9095 -2.08%
2021-05-10 0 0.048 0.046 0.048 0.045 0.049 670,000 30,630 0.0457 0.909 0.872 0.909 0.853 0.928 35,361 0.8662 4.35%
2021-05-07 0 0.046 0.045 0.046 0.045 0.048 1,170,000 53,400 0.0456 0.872 0.853 0.872 0.853 0.909 61,750 0.8648 -4.17%
2021-05-06 0 0.048 0.046 0.048 - - 410,000 20,080 0.0490 0.909 0.872 0.909 - - 21,639 0.9280 0.00%
2021-05-05 0 0.048 0.047 0.049 0.048 0.051 260,000 12,520 0.0482 0.909 0.891 0.928 0.909 0.966 13,722 0.9124 0.00%
2021-05-04 0 0.048 0.046 0.049 0.044 0.048 490,000 23,280 0.0475 0.909 0.872 0.928 0.834 0.909 25,861 0.9002 0.00%
2021-05-03 0 0.048 0.047 0.048 0.042 0.052 1,880,000 89,560 0.0476 0.909 0.891 0.909 0.796 0.985 99,222 0.9026 -4.00%
2021-04-30 0 0.050 0.049 0.050 0.048 0.053 2,920,000 144,640 0.0495 0.947 0.928 0.947 0.909 1.004 154,111 0.9385 6.38%
2021-04-29 0 0.047 0.046 0.048 0.045 0.051 1,780,000 83,100 0.0467 0.891 0.872 0.909 0.853 0.966 93,944 0.8846 -2.08%
2021-04-28 0 0.048 0.048 0.049 0.045 0.049 2,190,000 103,230 0.0471 0.909 0.909 0.928 0.853 0.928 115,583 0.8931 9.09%
2021-04-27 0 0.044 0.044 0.045 0.043 0.045 4,250,000 188,410 0.0443 0.834 0.834 0.853 0.815 0.853 224,306 0.8400 2.33%
2021-04-26 0 0.043 0.042 0.044 0.040 0.050 14,990,600 633,034 0.0422 0.815 0.796 0.834 0.758 0.947 791,171 0.8001 -14.00%
2021-04-23 0 0.050 0.049 0.052 0.050 0.052 2,860,000 146,500 0.0512 0.947 0.928 0.985 0.947 0.985 150,944 0.9706 0.00%
2021-04-22 0 0.050 0.050 0.051 0.050 0.058 6,750,000 345,200 0.0511 0.947 0.947 0.966 0.947 1.099 356,250 0.9690 -10.71%
2021-04-21 0 0.056 0.050 0.056 0.053 0.056 560,000 29,710 0.0531 1.061 0.947 1.061 1.004 1.061 29,556 1.0052 5.66%
2021-04-20 0 0.053 0.049 0.053 0.047 0.056 550,000 27,890 0.0507 1.004 0.928 1.004 0.891 1.061 29,028 0.9608 1.92%
2021-04-19 0 0.052 0.048 0.053 0.052 0.052 520,000 27,040 0.0520 0.985 0.909 1.004 0.985 0.985 27,444 0.9853 1.96%
2021-04-16 0 0.051 0.047 0.051 - - 0 0 - 0.966 0.891 0.966 - - 0 - -1.92%
2021-04-15 0 0.052 0.048 0.052 0.050 0.052 820,000 41,820 0.0510 0.985 0.909 0.985 0.947 0.985 43,278 0.9663 0.00%
2021-04-14 0 0.052 0.050 0.053 0.050 0.053 220,000 11,370 0.0517 0.985 0.947 1.004 0.947 1.004 11,611 0.9792 4.00%
2021-04-13 0 0.050 0.050 0.052 0.049 0.056 5,820,000 296,940 0.0510 0.947 0.947 0.985 0.928 1.061 307,167 0.9667 -10.71%
2021-04-12 0 0.056 0.053 0.056 0.057 0.057 40,000 2,280 0.0570 1.061 1.004 1.061 1.080 1.080 2,111 1.0800 -1.75%
2021-04-09 0 0.057 0.054 0.056 0.053 0.057 420,000 22,880 0.0545 1.080 1.023 1.061 1.004 1.080 22,167 1.0322 0.00%
2021-04-08 0 0.057 0.054 0.057 - - 0 0 - 1.080 1.023 1.080 - - 0 - 0.00%
2021-04-07 0 0.057 0.053 0.057 0.052 0.060 1,740,000 95,520 0.0549 1.080 1.004 1.080 0.985 1.137 91,833 1.0401 1.79%
2021-04-01 0 0.056 0.052 0.056 0.052 0.057 680,000 37,850 0.0557 1.061 0.985 1.061 0.985 1.080 35,889 1.0546 0.00%
2021-03-31 0 0.056 0.052 0.056 0.050 0.056 810,000 43,690 0.0539 1.061 0.985 1.061 0.947 1.061 42,750 1.0220 5.66%
2021-03-30 0 0.053 0.053 0.055 0.053 0.055 430,000 23,190 0.0539 1.004 1.004 1.042 1.004 1.042 22,694 1.0218 0.00%
2021-03-29 0 0.053 0.053 0.056 0.053 0.057 1,720,000 91,320 0.0531 1.004 1.004 1.061 1.004 1.080 90,778 1.0060 -3.64%
2021-03-26 0 0.055 0.054 0.058 0.053 0.058 110,000 6,060 0.0551 1.042 1.023 1.099 1.004 1.099 5,806 1.0438 -5.17%
2021-03-25 0 0.058 0.054 0.058 0.055 0.058 90,000 4,980 0.0553 1.099 1.023 1.099 1.042 1.099 4,750 1.0484 5.45%
2021-03-24 0 0.055 0.055 0.059 0.055 0.059 950,000 55,110 0.0580 1.042 1.042 1.118 1.042 1.118 50,139 1.0991 -3.51%
2021-03-23 0 0.057 0.053 0.057 0.057 0.059 670,000 38,990 0.0582 1.080 1.004 1.080 1.080 1.118 35,361 1.1026 0.00%
2021-03-22 0 0.057 0.053 0.059 - - 0 0 - 1.080 1.004 1.118 - - 0 - 0.00%
2021-03-19 0 0.057 0.057 0.059 0.057 0.063 1,390,000 84,100 0.0605 1.080 1.080 1.118 1.080 1.194 73,361 1.1464 0.00%
2021-03-18 0 0.057 0.055 0.058 0.055 0.057 2,410,000 135,090 0.0561 1.080 1.042 1.099 1.042 1.080 127,194 1.0621 0.00%
2021-03-17 0 0.057 0.056 0.058 0.056 0.062 1,870,000 108,900 0.0582 1.080 1.061 1.099 1.061 1.175 98,694 1.1034 -8.06%
2021-03-16 0 0.062 0.057 0.062 0.059 0.062 870,000 52,910 0.0608 1.175 1.080 1.175 1.118 1.175 45,917 1.1523 8.77%
2021-03-15 0 0.057 0.056 0.058 0.056 0.057 870,000 49,550 0.0570 1.080 1.061 1.099 1.061 1.080 45,917 1.0791 1.79%
2021-03-12 0 0.056 0.056 0.058 0.054 0.058 2,000,000 114,470 0.0572 1.061 1.061 1.099 1.023 1.099 105,556 1.0845 3.70%
2021-03-11 0 0.054 0.053 0.055 0.054 0.055 240,000 13,100 0.0546 1.023 1.004 1.042 1.023 1.042 12,667 1.0342 -1.82%
2021-03-10 0 0.055 0.051 0.055 0.052 0.056 530,000 28,720 0.0542 1.042 0.966 1.042 0.985 1.061 27,972 1.0267 7.84%
2021-03-09 0 0.051 0.051 0.055 0.050 0.051 420,000 21,100 0.0502 0.966 0.966 1.042 0.947 0.966 22,167 0.9519 0.00%
2021-03-08 0 0.051 0.050 0.051 0.050 0.052 90,000 4,520 0.0502 0.966 0.947 0.966 0.947 0.985 4,750 0.9516 -1.92%
2021-03-05 0 0.052 0.050 0.052 0.052 0.052 130,000 6,760 0.0520 0.985 0.947 0.985 0.985 0.985 6,861 0.9853 0.00%
2021-03-04 0 0.052 0.050 0.052 0.050 0.052 640,000 32,880 0.0514 0.985 0.947 0.985 0.947 0.985 33,778 0.9734 1.96%
2021-03-03 0 0.051 0.050 0.052 0.048 0.051 1,290,000 64,780 0.0502 0.966 0.947 0.985 0.909 0.966 68,083 0.9515 -1.92%
2021-03-02 0 0.052 0.051 0.052 0.050 0.057 3,020,000 155,010 0.0513 0.985 0.966 0.985 0.947 1.080 159,389 0.9725 0.00%
2021-03-01 0 0.052 0.052 0.053 0.051 0.055 2,500,000 132,190 0.0529 0.985 0.985 1.004 0.966 1.042 131,944 1.0019 0.00%
2021-02-26 0 0.052 0.050 0.053 0.051 0.056 3,350,000 178,370 0.0532 0.985 0.947 1.004 0.966 1.061 176,806 1.0088 -7.14%
2021-02-25 0 0.056 0.055 0.056 0.055 0.056 1,740,000 96,230 0.0553 1.061 1.042 1.061 1.042 1.061 91,833 1.0479 0.00%
2021-02-24 0 0.056 0.054 0.056 0.055 0.058 2,520,000 140,080 0.0556 1.061 1.023 1.061 1.042 1.099 133,000 1.0532 -1.75%
2021-02-23 0 0.057 0.055 0.057 0.054 0.057 1,970,000 110,010 0.0558 1.080 1.042 1.080 1.023 1.080 103,972 1.0581 3.64%
2021-02-22 0 0.055 0.055 0.059 0.054 0.060 1,180,000 69,860 0.0592 1.042 1.042 1.118 1.023 1.137 62,278 1.1217 -8.33%
2021-02-19 0 0.060 0.057 0.060 0.056 0.062 1,060,000 63,730 0.0601 1.137 1.080 1.137 1.061 1.175 55,944 1.1392 0.00%
2021-02-18 0 0.060 0.059 0.060 0.056 0.060 4,610,000 268,990 0.0583 1.137 1.118 1.137 1.061 1.137 243,306 1.1056 3.45%
2021-02-17 0 0.058 0.056 0.058 0.055 0.061 6,110,000 351,300 0.0575 1.099 1.061 1.099 1.042 1.156 322,472 1.0894 -4.92%
2021-02-16 0 0.061 0.059 0.061 0.058 0.065 4,410,020 276,141 0.0626 1.156 1.118 1.156 1.099 1.232 232,751 1.1864 5.17%
2021-02-11 0 0.058 0.056 0.058 0.057 0.073 4,020,000 232,340 0.0578 1.099 1.061 1.099 1.080 1.383 212,167 1.0951 3.57%
2021-02-10 0 0.056 0.053 0.056 0.055 0.056 1,410,000 77,760 0.0551 1.061 1.004 1.061 1.042 1.061 74,417 1.0449 1.82%
2021-02-09 0 0.055 0.053 0.056 0.050 0.059 3,920,000 207,870 0.0530 1.042 1.004 1.061 0.947 1.118 206,889 1.0047 7.84%
2021-02-08 0 0.051 0.051 0.053 0.051 0.055 430,000 23,150 0.0538 0.966 0.966 1.004 0.966 1.042 22,694 1.0201 -5.56%
2021-02-05 0 0.054 0.053 0.054 0.052 0.058 3,120,000 165,850 0.0532 1.023 1.004 1.023 0.985 1.099 164,667 1.0072 -1.82%
2021-02-04 0 0.055 0.053 0.057 0.055 0.058 1,790,000 102,210 0.0571 1.042 1.004 1.080 1.042 1.099 94,472 1.0819 1.85%
2021-02-03 0 0.054 0.054 0.055 0.052 0.055 2,580,000 138,690 0.0538 1.023 1.023 1.042 0.985 1.042 136,167 1.0185 8.00%
2021-02-02 0 0.050 0.047 0.050 0.050 0.052 1,030,000 51,590 0.0501 0.947 0.891 0.947 0.947 0.985 54,361 0.9490 0.00%
2021-02-01 0 0.050 0.049 0.050 0.048 0.059 4,940,000 250,020 0.0506 0.947 0.928 0.947 0.909 1.118 260,722 0.9590 -5.66%
2021-01-29 0 0.053 0.053 0.055 0.052 0.060 1,700,000 94,600 0.0556 1.004 1.004 1.042 0.985 1.137 89,722 1.0544 -14.52%
2021-01-28 0 0.062 0.060 0.062 0.062 0.066 430,000 26,940 0.0627 1.175 1.137 1.175 1.175 1.251 22,694 1.1871 3.33%
2021-01-27 0 0.060 0.058 0.061 0.054 0.063 1,360,000 81,370 0.0598 1.137 1.099 1.156 1.023 1.194 71,778 1.1336 1.69%
2021-01-26 0 0.059 0.055 0.059 0.051 0.061 2,070,000 121,200 0.0586 1.118 1.042 1.118 0.966 1.156 109,250 1.1094 5.36%
2021-01-25 0 0.056 0.053 0.056 0.050 0.066 11,100,000 623,630 0.0562 1.061 1.004 1.061 0.947 1.251 585,833 1.0645 -15.15%
2021-01-22 0 0.066 0.060 0.066 0.061 0.066 1,140,000 70,150 0.0615 1.251 1.137 1.251 1.156 1.251 60,167 1.1659 0.00%
2021-01-21 0 0.066 0.062 0.066 0.062 0.069 1,050,000 69,090 0.0658 1.251 1.175 1.251 1.175 1.307 55,417 1.2467 1.54%
2021-01-20 0 0.065 0.062 0.065 0.061 0.068 780,000 51,220 0.0657 1.232 1.175 1.232 1.156 1.288 41,167 1.2442 -2.99%
2021-01-19 0 0.067 0.063 0.067 0.063 0.069 1,320,000 87,160 0.0660 1.269 1.194 1.269 1.194 1.307 69,667 1.2511 -1.47%
2021-01-18 0 0.068 0.065 0.068 0.063 0.071 4,200,000 276,090 0.0657 1.288 1.232 1.288 1.194 1.345 221,667 1.2455 -5.56%
2021-01-15 0 0.072 0.069 0.072 0.069 0.074 840,000 58,970 0.0702 1.364 1.307 1.364 1.307 1.402 44,333 1.3302 -2.70%
2021-01-14 0 0.074 0.070 0.074 0.069 0.077 3,380,000 244,830 0.0724 1.402 1.326 1.402 1.307 1.459 178,389 1.3725 2.78%
2021-01-13 0 0.072 0.069 0.072 0.068 0.080 1,160,000 82,930 0.0715 1.364 1.307 1.364 1.288 1.516 61,222 1.3546 0.00%
2021-01-12 0 0.072 0.067 0.072 0.068 0.073 210,000 14,540 0.0692 1.364 1.269 1.364 1.288 1.383 11,083 1.3119 1.41%
2021-01-11 0 0.071 0.070 0.071 0.067 0.080 1,650,000 114,780 0.0696 1.345 1.326 1.345 1.269 1.516 87,083 1.3180 1.43%
2021-01-08 0 0.070 0.067 0.070 0.060 0.071 3,420,000 218,930 0.0640 1.326 1.269 1.326 1.137 1.345 180,500 1.2129 1.45%
2021-01-07 0 0.069 0.066 0.069 0.067 0.071 160,000 10,870 0.0679 1.307 1.251 1.307 1.269 1.345 8,444 1.2872 -1.43%
2021-01-06 0 0.070 0.066 0.070 0.072 0.072 30,000 2,160 0.0720 1.326 1.251 1.326 1.364 1.364 1,583 1.3642 0.00%
2021-01-05 0 0.070 0.066 0.070 0.066 0.075 3,560,000 246,450 0.0692 1.326 1.251 1.326 1.251 1.421 187,889 1.3117 -2.78%
2021-01-04 0 0.072 0.068 0.072 0.069 0.075 3,370,000 242,500 0.0720 1.364 1.288 1.364 1.307 1.421 177,861 1.3634 1.41%
2020-12-31 0 0.071 0.068 0.071 0.065 0.072 1,260,000 84,840 0.0673 1.345 1.288 1.345 1.232 1.364 66,500 1.2758 0.00%
2020-12-30 0 0.071 0.070 0.071 0.068 0.082 3,090,000 225,940 0.0731 1.345 1.326 1.345 1.288 1.554 163,083 1.3854 -1.39%
2020-12-29 0 0.072 0.067 0.072 0.067 0.075 5,580,000 385,520 0.0691 1.364 1.269 1.364 1.269 1.421 294,500 1.3091 1.41%
2020-12-28 0 0.071 0.069 0.071 0.067 0.079 2,390,000 175,320 0.0734 1.345 1.307 1.345 1.269 1.497 126,139 1.3899 -1.39%
2020-12-24 0 0.072 0.068 0.073 0.067 0.078 260,000 18,710 0.0720 1.364 1.288 1.383 1.269 1.478 13,722 1.3635 4.35%
2020-12-23 0 0.069 0.066 0.069 0.063 0.082 5,930,000 399,580 0.0674 1.307 1.251 1.307 1.194 1.554 312,972 1.2767 -12.66%
2020-12-22 0 0.079 0.070 0.079 0.067 0.087 9,060,000 692,510 0.0764 1.497 1.326 1.497 1.269 1.648 478,167 1.4483 -9.20%
2020-12-21 0 0.087 0.084 0.087 0.078 0.095 2,680,000 233,890 0.0873 1.648 1.592 1.648 1.478 1.800 141,444 1.6536 -3.33%
2020-12-18 0 0.090 0.085 0.091 0.082 0.098 4,920,000 441,040 0.0896 1.705 1.611 1.724 1.554 1.857 259,667 1.6985 -2.17%
2020-12-17 0 0.092 0.089 0.092 0.079 0.099 11,110,000 991,920 0.0893 1.743 1.686 1.743 1.497 1.876 586,361 1.6917 3.37%
2020-12-16 0 0.089 0.086 0.089 0.070 0.095 39,665,000 3,303,060 0.0833 1.686 1.629 1.686 1.326 1.800 2,093,431 1.5778 21.92%
2020-12-15 0 0.073 0.070 0.073 0.058 0.075 20,300,000 1,340,450 0.0660 1.383 1.326 1.383 1.099 1.421 1,071,389 1.2511 32.73%
2020-12-14 0 0.055 0.052 0.055 0.055 0.065 4,270,000 251,620 0.0589 1.042 0.985 1.042 1.042 1.232 225,361 1.1165 -8.33%
2020-12-11 0 0.060 0.057 0.060 0.055 0.065 1,280,000 74,340 0.0581 1.137 1.080 1.137 1.042 1.232 67,556 1.1004 3.45%
2020-12-10 0 0.058 0.057 0.059 0.055 0.065 5,260,000 312,030 0.0593 1.099 1.080 1.118 1.042 1.232 277,611 1.1240 -7.94%
2020-12-09 0 0.063 0.060 0.063 0.055 0.068 16,970,000 1,012,040 0.0596 1.194 1.137 1.194 1.042 1.288 895,639 1.1300 21.15%
2020-12-08 0 0.052 0.051 0.052 0.050 0.065 10,650,000 615,500 0.0578 0.985 0.966 0.985 0.947 1.232 562,083 1.0950 8.33%
2020-12-07 0 0.048 0.048 0.052 0.041 0.054 17,340,000 836,610 0.0482 0.909 0.909 0.985 0.777 1.023 915,167 0.9142 9.09%
2020-12-04 0 0.044 0.044 0.048 0.039 0.046 4,420,000 185,220 0.0419 0.834 0.834 0.909 0.739 0.872 233,278 0.7940 33.33%
2020-12-03 0 0.033 0.033 0.039 0.033 0.038 1,970,000 68,890 0.0350 0.625 0.625 0.739 0.625 0.720 103,972 0.6626 -17.50%
2020-12-02 0 0.040 0.040 0.042 0.040 0.040 460,000 18,400 0.0400 0.758 0.758 0.796 0.758 0.758 24,278 0.7579 0.00%
2020-12-01 0 0.040 0.036 0.040 - - 0 0 - 0.758 0.682 0.758 - - 0 - 0.00%
2020-11-30 0 0.040 0.040 0.044 - - 0 0 - 0.758 0.758 0.834 - - 0 - 0.00%
2020-11-27 0 0.040 0.034 0.040 0.040 0.040 60,000 2,400 0.0400 0.758 0.644 0.758 0.758 0.758 3,167 0.7579 0.00%
2020-11-26 0 0.040 0.040 0.043 - - 0 0 - 0.758 0.758 0.815 - - 0 - 5.26%
2020-11-25 0 0.038 0.038 0.043 0.038 0.038 150,000 5,700 0.0380 0.720 0.720 0.815 0.720 0.720 7,917 0.7200 2.70%
2020-11-24 0 0.037 0.037 0.043 - - 0 0 - 0.701 0.701 0.815 - - 0 - 2.78%
2020-11-23 0 0.036 0.036 0.043 - - 0 0 - 0.682 0.682 0.815 - - 0 - 0.00%
2020-11-20 0 0.036 0.036 0.044 - - 0 0 - 0.682 0.682 0.834 - - 0 - 0.00%
2020-11-19 0 0.036 0.036 0.042 - - 0 0 - 0.682 0.682 0.796 - - 0 - 0.00%
2020-11-18 0 0.036 0.036 0.044 - - 0 0 - 0.682 0.682 0.834 - - 0 - 0.00%
2020-11-17 0 0.036 0.036 0.042 - - 0 0 - 0.682 0.682 0.796 - - 0 - 0.00%
2020-11-16 0 0.036 0.036 0.042 - - 0 0 - 0.682 0.682 0.796 - - 0 - 0.00%
2020-11-13 0 0.036 0.034 0.044 0.036 0.036 350,000 12,600 0.0360 0.682 0.644 0.834 0.682 0.682 18,472 0.6821 -2.70%
2020-11-12 0 0.037 0.037 0.042 - - 0 0 - 0.701 0.701 0.796 - - 0 - 2.78%
2020-11-11 0 0.036 0.036 0.042 - - 0 0 - 0.682 0.682 0.796 - - 0 - 0.00%
2020-11-10 0 0.036 0.036 0.042 0.035 0.036 50,000 1,780 0.0356 0.682 0.682 0.796 0.663 0.682 2,639 0.6745 -5.26%
2020-11-09 0 0.038 0.037 0.041 - - 0 0 - 0.720 0.701 0.777 - - 0 - 0.00%
2020-11-06 0 0.038 0.038 0.040 0.033 0.038 270,000 9,460 0.0350 0.720 0.720 0.758 0.625 0.720 14,250 0.6639 0.00%
2020-11-05 0 0.038 0.038 0.040 - - 0 0 - 0.720 0.720 0.758 - - 0 - 0.00%
2020-11-04 0 0.038 0.037 0.040 0.038 0.038 50,000 1,900 0.0380 0.720 0.701 0.758 0.720 0.720 2,639 0.7200 -7.32%
2020-11-03 0 0.041 0.040 0.041 0.040 0.041 120,000 4,820 0.0402 0.777 0.758 0.777 0.758 0.777 6,333 0.7611 7.89%
2020-11-02 0 0.038 0.038 0.039 0.038 0.039 130,000 5,040 0.0388 0.720 0.720 0.739 0.720 0.739 6,861 0.7346 -2.56%
2020-10-30 0 0.039 0.035 0.039 0.039 0.041 1,220,000 48,710 0.0399 0.739 0.663 0.739 0.739 0.777 64,389 0.7565 0.00%
2020-10-29 0 0.039 0.034 0.039 - - 0 0 - 0.739 0.644 0.739 - - 0 - -2.50%
2020-10-28 0 0.040 0.034 0.040 - - 0 0 - 0.758 0.644 0.758 - - 0 - 0.00%
2020-10-27 0 0.040 0.037 0.040 0.039 0.040 2,690,000 105,970 0.0394 0.758 0.701 0.758 0.739 0.758 141,972 0.7464 8.11%
2020-10-23 0 0.037 0.034 0.039 - - 0 0 - 0.701 0.644 0.739 - - 0 - 0.00%
2020-10-22 0 0.037 0.033 0.037 0.037 0.037 1,180,000 43,660 0.0370 0.701 0.625 0.701 0.701 0.701 62,278 0.7011 5.71%
2020-10-21 0 0.035 0.035 0.037 0.035 0.035 190,000 6,650 0.0350 0.663 0.663 0.701 0.663 0.663 10,028 0.6632 0.00%
2020-10-20 0 0.035 0.035 0.037 0.032 0.035 170,000 5,830 0.0343 0.663 0.663 0.701 0.606 0.663 8,972 0.6498 -5.41%
2020-10-19 0 0.037 0.033 0.040 - - 0 0 - 0.701 0.625 0.758 - - 0 - 0.00%
2020-10-16 0 0.037 0.033 0.042 0.037 0.037 600,000 22,200 0.0370 0.701 0.625 0.796 0.701 0.701 31,667 0.7011 0.00%
2020-10-15 0 0.037 0.035 0.037 0.037 0.037 50,000 1,850 0.0370 0.701 0.663 0.701 0.701 0.701 2,639 0.7011 0.00%
2020-10-14 0 0.037 0.037 0.038 0.037 0.038 580,000 21,970 0.0379 0.701 0.701 0.720 0.701 0.720 30,611 0.7177 -2.63%
2020-10-12 0 0.038 0.033 0.038 - - 0 0 - 0.720 0.625 0.720 - - 0 - 0.00%
2020-10-09 0 0.038 0.036 0.038 0.038 0.038 400,000 15,200 0.0380 0.720 0.682 0.720 0.720 0.720 21,111 0.7200 2.70%
2020-10-08 0 0.037 0.035 0.038 0.034 0.037 80,000 2,840 0.0355 0.701 0.663 0.720 0.644 0.701 4,222 0.6726 -2.63%
2020-10-07 0 0.038 0.036 0.038 0.033 0.038 140,000 5,070 0.0362 0.720 0.682 0.720 0.625 0.720 7,389 0.6862 0.00%
2020-10-06 0 0.038 0.032 0.038 - - 0 0 - 0.720 0.606 0.720 - - 0 - 0.00%
2020-10-05 0 0.038 0.032 0.042 - - 0 0 - 0.720 0.606 0.796 - - 0 - 0.00%
2020-09-30 0 0.038 0.033 0.038 - - 0 0 - 0.720 0.625 0.720 - - 0 - 0.00%
2020-09-29 0 0.038 0.037 0.038 0.038 0.038 830,000 31,540 0.0380 0.720 0.701 0.720 0.720 0.720 43,806 0.7200 0.00%
2020-09-28 0 0.038 0.037 0.038 0.038 0.038 30,000 1,140 0.0380 0.720 0.701 0.720 0.720 0.720 1,583 0.7200 2.70%
2020-09-25 0 0.037 0.036 0.037 0.038 0.038 310,000 11,780 0.0380 0.701 0.682 0.701 0.720 0.720 16,361 0.7200 -2.63%
2020-09-24 0 0.038 0.037 0.040 - - 0 0 - 0.720 0.701 0.758 - - 0 - 0.00%
2020-09-23 0 0.038 0.037 0.038 - - 0 0 - 0.720 0.701 0.720 - - 0 - 0.00%
2020-09-22 0 0.038 0.037 0.038 0.037 0.038 620,000 23,330 0.0376 0.720 0.701 0.720 0.701 0.720 32,722 0.7130 2.70%
2020-09-21 0 0.037 0.037 0.041 0.037 0.037 30,000 1,110 0.0370 0.701 0.701 0.777 0.701 0.701 1,583 0.7011 -9.76%
2020-09-18 0 0.041 0.037 0.041 0.041 0.041 30,000 1,230 0.0410 0.777 0.701 0.777 0.777 0.777 1,583 0.7768 5.13%
2020-09-17 0 0.039 0.038 0.040 0.038 0.040 180,000 6,910 0.0384 0.739 0.720 0.758 0.720 0.758 9,500 0.7274 -4.88%
2020-09-16 0 0.041 0.037 0.041 0.035 0.042 80,000 3,090 0.0386 0.777 0.701 0.777 0.663 0.796 4,222 0.7318 5.13%
2020-09-15 0 0.039 0.038 0.039 0.039 0.039 680,000 26,520 0.0390 0.739 0.720 0.739 0.739 0.739 35,889 0.7389 2.63%
2020-09-14 0 0.038 0.038 0.042 0.037 0.038 4,290,000 159,430 0.0372 0.720 0.720 0.796 0.701 0.720 226,417 0.7041 -5.00%
2020-09-11 0 0.040 0.038 0.042 - - 0 0 - 0.758 0.720 0.796 - - 0 - 0.00%
2020-09-10 0 0.040 0.040 0.042 0.040 0.040 2,970,000 118,800 0.0400 0.758 0.758 0.796 0.758 0.758 156,750 0.7579 2.56%
2020-09-09 0 0.039 0.039 0.040 0.037 0.040 8,270,000 319,870 0.0387 0.739 0.739 0.758 0.701 0.758 436,472 0.7329 -7.14%
2020-09-08 0 0.042 0.041 0.042 0.039 0.042 3,640,000 145,780 0.0400 0.796 0.777 0.796 0.739 0.796 192,111 0.7588 -2.33%
2020-09-07 0 0.043 0.041 0.043 - - 0 0 - 0.815 0.777 0.815 - - 0 - 0.00%
2020-09-04 0 0.043 0.041 0.043 0.041 0.044 2,120,000 87,310 0.0412 0.815 0.777 0.815 0.777 0.834 111,889 0.7803 -6.52%
2020-09-03 0 0.046 0.043 0.046 0.042 0.056 4,150,000 209,780 0.0505 0.872 0.815 0.872 0.796 1.061 219,028 0.9578 -4.17%
2020-09-02 0 0.048 0.041 0.048 0.040 0.048 2,230,000 102,660 0.0460 0.909 0.777 0.909 0.758 0.909 117,694 0.8723 17.07%
2020-09-01 0 0.041 0.040 0.044 - - 0 0 - 0.777 0.758 0.834 - - 0 - 0.00%
2020-08-31 0 0.041 0.041 0.043 0.041 0.041 340,000 13,940 0.0410 0.777 0.777 0.815 0.777 0.777 17,944 0.7768 0.00%
2020-08-28 0 0.041 0.041 0.044 0.040 0.045 330,000 14,120 0.0428 0.777 0.777 0.834 0.758 0.853 17,417 0.8107 -4.65%
2020-08-27 0 0.043 0.042 0.044 0.040 0.043 7,990,000 325,570 0.0407 0.815 0.796 0.834 0.758 0.815 421,694 0.7721 -6.52%
2020-08-26 0 0.046 0.045 0.047 0.040 0.048 5,470,000 251,990 0.0461 0.872 0.853 0.891 0.758 0.909 288,694 0.8729 4.55%
2020-08-25 0 0.044 0.040 0.044 0.044 0.046 1,650,000 73,660 0.0446 0.834 0.758 0.834 0.834 0.872 87,083 0.8459 0.00%
2020-08-24 0 0.044 0.041 0.044 0.044 0.046 1,370,000 60,670 0.0443 0.834 0.777 0.834 0.834 0.872 72,306 0.8391 0.00%
2020-08-21 0 0.044 0.043 0.045 0.040 0.060 10,760,000 492,430 0.0458 0.834 0.815 0.853 0.758 1.137 567,889 0.8671 -12.00%
2020-08-20 0 0.050 0.043 0.050 0.041 0.060 10,750,000 521,710 0.0485 0.947 0.815 0.947 0.777 1.137 567,361 0.9195 25.00%
2020-08-19 0 0.040 0.036 0.040 0.040 0.040 50,000 2,000 0.0400 0.758 0.682 0.758 0.758 0.758 2,639 0.7579 8.11%
2020-08-18 0 0.037 0.037 0.039 0.035 0.039 3,340,000 123,300 0.0369 0.701 0.701 0.739 0.663 0.739 176,278 0.6995 -2.63%
2020-08-17 0 0.038 0.037 0.040 0.035 0.041 3,600,000 131,710 0.0366 0.720 0.701 0.758 0.663 0.777 190,000 0.6932 -5.00%
2020-08-14 0 0.040 0.040 0.041 0.040 0.044 17,630,000 719,460 0.0408 0.758 0.758 0.777 0.758 0.834 930,472 0.7732 -16.67%
2020-08-13 0 0.048 0.048 0.050 0.048 0.048 410,000 19,680 0.0480 0.909 0.909 0.947 0.909 0.909 21,639 0.9095 0.00%
2020-08-12 0 0.048 0.048 0.050 0.048 0.048 1,050,000 50,400 0.0480 0.909 0.909 0.947 0.909 0.909 55,417 0.9095 0.00%
2020-08-11 0 0.048 0.046 0.049 - - 0 0 - 0.909 0.872 0.928 - - 0 - 0.00%
2020-08-10 0 0.048 0.048 0.050 0.048 0.050 970,000 47,160 0.0486 0.909 0.909 0.947 0.909 0.947 51,194 0.9212 -4.00%
2020-08-07 0 0.050 0.050 0.051 0.050 0.050 350,000 17,500 0.0500 0.947 0.947 0.966 0.947 0.947 18,472 0.9474 0.00%
2020-08-06 0 0.050 0.050 0.055 0.050 0.051 10,760,000 538,500 0.0500 0.947 0.947 1.042 0.947 0.966 567,889 0.9482 -1.96%
2020-08-05 0 0.051 0.050 0.051 0.048 0.051 2,610,000 130,120 0.0499 0.966 0.947 0.966 0.909 0.966 137,750 0.9446 8.51%
2020-08-04 0 0.047 0.047 0.049 0.042 0.047 1,370,000 61,650 0.0450 0.891 0.891 0.928 0.796 0.891 72,306 0.8526 -4.08%
2020-08-03 0 0.049 0.044 0.049 0.045 0.051 640,000 31,040 0.0485 0.928 0.834 0.928 0.853 0.966 33,778 0.9189 -3.92%
2020-07-31 0 0.051 0.044 0.052 0.043 0.053 450,000 22,770 0.0506 0.966 0.834 0.985 0.815 1.004 23,750 0.9587 4.08%
2020-07-30 0 0.049 0.049 0.052 0.049 0.054 410,000 20,950 0.0511 0.928 0.928 0.985 0.928 1.023 21,639 0.9682 -5.77%
2020-07-29 0 0.052 0.051 0.053 0.049 0.052 490,000 25,370 0.0518 0.985 0.966 1.004 0.928 0.985 25,861 0.9810 10.64%
2020-07-28 0 0.047 0.043 0.047 - - 0 0 - 0.891 0.815 0.891 - - 0 - -2.08%
2020-07-27 0 0.048 0.047 0.050 0.048 0.050 390,000 18,890 0.0484 0.909 0.891 0.947 0.909 0.947 20,583 0.9177 2.13%
2020-07-24 0 0.047 0.047 0.048 0.042 0.059 3,500,000 166,120 0.0475 0.891 0.891 0.909 0.796 1.118 184,722 0.8993 14.63%
2020-07-23 0 0.041 0.041 0.045 0.041 0.041 290,000 11,890 0.0410 0.777 0.777 0.853 0.777 0.777 15,306 0.7768 -6.82%
2020-07-22 0 0.044 0.044 0.045 0.043 0.044 280,000 12,190 0.0435 0.834 0.834 0.853 0.815 0.834 14,778 0.8249 2.33%
2020-07-21 0 0.043 0.042 0.047 0.040 0.049 3,670,000 151,900 0.0414 0.815 0.796 0.891 0.758 0.928 193,694 0.7842 -12.24%
2020-07-20 0 0.049 0.040 0.052 - - 0 0 - 0.928 0.758 0.985 - - 0 - 0.00%
2020-07-17 0 0.049 0.042 0.051 0.049 0.049 50,000 2,450 0.0490 0.928 0.796 0.966 0.928 0.928 2,639 0.9284 0.00%
2020-07-16 0 0.049 0.043 0.049 0.050 0.050 710,000 35,500 0.0500 0.928 0.815 0.928 0.947 0.947 37,472 0.9474 -2.00%
2020-07-15 0 0.050 0.048 0.050 0.047 0.050 800,000 38,860 0.0486 0.947 0.909 0.947 0.891 0.947 42,222 0.9204 0.00%
2020-07-14 0 0.050 0.048 0.050 0.047 0.062 9,160,000 452,720 0.0494 0.947 0.909 0.947 0.891 1.175 483,444 0.9364 -19.35%
2020-07-13 0 0.062 0.062 0.063 0.052 0.068 2,040,000 126,020 0.0618 1.175 1.175 1.194 0.985 1.288 107,667 1.1705 3.33%
2020-07-10 0 0.060 0.060 0.061 0.050 0.060 820,000 44,090 0.0538 1.137 1.137 1.156 0.947 1.137 43,278 1.0188 15.38%
2020-07-09 0 0.052 0.052 0.057 0.043 0.060 3,470,000 177,580 0.0512 0.985 0.985 1.080 0.815 1.137 183,139 0.9696 6.12%
2020-07-08 0 0.049 0.049 0.051 0.046 0.065 5,630,000 289,310 0.0514 0.928 0.928 0.966 0.872 1.232 297,139 0.9737 -24.62%
2020-07-07 0 0.065 0.061 0.065 0.054 0.124 44,080,000 3,325,440 0.0754 1.232 1.156 1.232 1.023 2.349 2,326,444 1.4294 85.71%
2020-07-06 0 0.035 0.035 0.039 0.031 0.060 2,840,000 103,400 0.0364 0.663 0.663 0.739 0.587 1.137 149,889 0.6898 12.90%
2020-07-03 0 0.031 0.031 0.036 0.031 0.031 20,000 620 0.0310 0.587 0.587 0.682 0.587 0.587 1,056 0.5874 -6.06%
2020-07-02 0 0.033 0.031 0.038 0.033 0.036 1,050,000 36,940 0.0352 0.625 0.587 0.720 0.625 0.682 55,417 0.6666 3.12%
2020-06-30 0 0.032 0.032 0.035 0.032 0.032 100,000 3,200 0.0320 0.606 0.606 0.663 0.606 0.606 5,278 0.6063 6.67%
2020-06-29 0 0.030 0.030 0.032 0.030 0.030 230,000 6,900 0.0300 0.568 0.568 0.606 0.568 0.568 12,139 0.5684 -9.09%
2020-06-26 0 0.033 0.032 0.035 - - 0 0 - 0.625 0.606 0.663 - - 0 - 0.00%
2020-06-24 0 0.033 0.033 0.035 0.030 0.033 180,000 5,470 0.0304 0.625 0.625 0.663 0.568 0.625 9,500 0.5758 13.79%
2020-06-23 0 0.029 0.029 0.035 0.029 0.032 1,040,000 30,770 0.0296 0.549 0.549 0.663 0.549 0.606 54,889 0.5606 -9.38%
2020-06-22 0 0.032 0.030 0.032 - - 0 0 - 0.606 0.568 0.606 - - 0 - 0.00%
2020-06-19 0 0.032 0.030 0.032 - - 0 0 - 0.606 0.568 0.606 - - 0 - 0.00%
2020-06-18 0 0.032 0.030 0.035 0.030 0.032 450,000 14,100 0.0313 0.606 0.568 0.663 0.568 0.606 23,750 0.5937 3.23%
2020-06-17 0 0.031 0.030 0.035 - - 0 0 - 0.587 0.568 0.663 - - 0 - 0.00%
2020-06-16 0 0.031 0.031 0.035 0.031 0.031 70,000 2,170 0.0310 0.587 0.587 0.663 0.587 0.587 3,694 0.5874 -11.43%
2020-06-15 0 0.035 0.030 0.036 - - 0 0 - 0.663 0.568 0.682 - - 0 - 0.00%
2020-06-12 0 0.035 0.032 0.036 - - 0 0 - 0.663 0.606 0.682 - - 0 - 0.00%
2020-06-11 0 0.035 0.032 0.037 0.031 0.035 730,000 24,700 0.0338 0.663 0.606 0.701 0.587 0.663 38,528 0.6411 -5.41%
2020-06-10 0 0.037 0.031 0.038 - - 0 0 - 0.701 0.587 0.720 - - 0 - 0.00%
2020-06-09 0 0.037 0.033 0.038 0.035 0.042 900,000 35,250 0.0392 0.701 0.625 0.720 0.663 0.796 47,500 0.7421 15.62%
2020-06-08 0 0.032 0.029 0.035 0.026 0.032 800,000 23,160 0.0290 0.606 0.549 0.663 0.493 0.606 42,222 0.5485 0.00%
2020-06-05 0 0.032 0.030 0.034 - - 0 0 - 0.606 0.568 0.644 - - 0 - 0.00%
2020-06-04 0 0.032 0.032 0.036 0.032 0.032 50,000 1,600 0.0320 0.606 0.606 0.682 0.606 0.606 2,639 0.6063 0.00%
2020-06-03 0 0.032 0.032 0.036 0.032 0.032 70,000 2,240 0.0320 0.606 0.606 0.682 0.606 0.606 3,694 0.6063 -3.03%
2020-06-02 0 0.033 0.032 0.033 0.030 0.033 2,560,000 80,180 0.0313 0.625 0.606 0.625 0.568 0.625 135,111 0.5934 -5.71%
2020-06-01 0 0.035 0.032 0.035 0.033 0.036 4,410,000 152,580 0.0346 0.663 0.606 0.663 0.625 0.682 232,750 0.6556 9.37%
2020-05-29 0 0.032 0.030 0.032 - - 0 0 - 0.606 0.568 0.606 - - 0 - 0.00%
2020-05-28 0 0.032 0.031 0.032 0.030 0.034 9,480,000 291,580 0.0308 0.606 0.587 0.606 0.568 0.644 500,333 0.5828 -8.57%
2020-05-27 0 0.035 0.033 0.037 0.030 0.035 7,230,000 226,200 0.0313 0.663 0.625 0.701 0.568 0.663 381,583 0.5928 -12.50%
2020-05-26 0 0.040 0.036 0.040 - - 0 0 - 0.758 0.682 0.758 - - 0 - -4.76%
2020-05-25 0 0.042 0.042 0.044 0.036 0.036 10,000 360 0.0360 0.796 0.796 0.834 0.682 0.682 528 0.6821 -8.70%
2020-05-22 0 0.046 0.037 0.047 0.044 0.048 370,000 16,640 0.0450 0.872 0.701 0.891 0.834 0.909 19,528 0.8521 4.55%
2020-05-21 0 0.044 0.037 0.044 - - 0 0 - 0.834 0.701 0.834 - - 0 - 0.00%
2020-05-20 0 0.044 0.038 0.044 0.045 0.045 60,000 2,700 0.0450 0.834 0.720 0.834 0.853 0.853 3,167 0.8526 4.76%
2020-05-19 0 0.042 0.038 0.044 0.032 0.045 2,720,000 114,050 0.0419 0.796 0.720 0.834 0.606 0.853 143,556 0.7945 31.25%
2020-05-18 0 0.032 0.030 0.034 0.029 0.032 1,570,000 47,380 0.0302 0.606 0.568 0.644 0.549 0.606 82,861 0.5718 -11.11%
2020-05-15 0 0.036 0.036 0.039 - - 0 0 - 0.682 0.682 0.739 - - 0 - 5.88%
2020-05-14 0 0.034 0.030 0.038 - - 0 0 - 0.644 0.568 0.720 - - 0 - 0.00%
2020-05-13 0 0.034 0.031 0.036 0.034 0.034 60,000 2,040 0.0340 0.644 0.587 0.682 0.644 0.644 3,167 0.6442 0.00%
2020-05-12 0 0.034 0.034 0.038 - - 0 0 - 0.644 0.644 0.720 - - 0 - 0.00%
2020-05-11 0 0.034 0.030 0.039 0.034 0.042 50,000 1,920 0.0384 0.644 0.568 0.739 0.644 0.796 2,639 0.7276 -2.86%
2020-05-08 0 0.035 0.035 0.038 - - 0 0 - 0.663 0.663 0.720 - - 0 - 0.00%
2020-05-07 0 0.035 0.035 0.039 - - 0 0 - 0.663 0.663 0.739 - - 0 - 6.06%
2020-05-06 0 0.033 0.034 0.035 0.033 0.033 70,000 2,310 0.0330 0.625 0.644 0.663 0.625 0.625 3,694 0.6253 6.45%
2020-05-05 0 0.031 0.029 0.035 - - 0 0 - 0.587 0.549 0.663 - - 0 - 0.00%
2020-05-04 0 0.031 0.029 0.031 - - 0 0 - 0.587 0.549 0.587 - - 0 - 0.00%
2020-04-29 0 0.031 0.031 0.037 - - 0 0 - 0.587 0.587 0.701 - - 0 - 3.33%
2020-04-28 0 0.030 0.029 0.037 - - 0 0 - 0.568 0.549 0.701 - - 0 - 0.00%
2020-04-27 0 0.030 0.029 0.037 0.030 0.030 20,000 600 0.0300 0.568 0.549 0.701 0.568 0.568 1,056 0.5684 -14.29%
2020-04-24 0 0.035 0.029 0.035 - - 0 0 - 0.663 0.549 0.663 - - 0 - 0.00%
2020-04-23 0 0.035 0.029 0.037 - - 0 0 - 0.663 0.549 0.701 - - 0 - 0.00%
2020-04-22 0 0.035 0.029 0.035 0.035 0.035 20,000 700 0.0350 0.663 0.549 0.663 0.663 0.663 1,056 0.6632 6.06%
2020-04-21 0 0.033 0.030 0.033 0.033 0.033 200,000 6,600 0.0330 0.625 0.568 0.625 0.625 0.625 10,556 0.6253 0.00%
2020-04-20 0 0.033 0.030 0.036 - - 0 0 - 0.625 0.568 0.682 - - 0 - 0.00%
2020-04-17 0 0.033 0.030 0.037 - - 0 0 - 0.625 0.568 0.701 - - 0 - 0.00%
2020-04-16 0 0.033 0.030 0.035 0.033 0.033 300,000 9,900 0.0330 0.625 0.568 0.663 0.625 0.625 15,833 0.6253 -5.71%
2020-04-15 0 0.035 0.032 0.036 0.025 0.035 4,160,000 118,690 0.0285 0.663 0.606 0.682 0.474 0.663 219,556 0.5406 -2.78%
2020-04-14 0 0.036 0.030 0.036 0.035 0.036 540,000 19,030 0.0352 0.682 0.568 0.682 0.663 0.682 28,500 0.6677 20.00%
2020-04-09 0 0.030 0.030 0.035 - - 0 0 - 0.568 0.568 0.663 - - 0 - 0.00%
2020-04-08 0 0.030 0.030 0.035 - - 0 0 - 0.568 0.568 0.663 - - 0 - 0.00%
2020-04-07 0 0.030 0.030 0.035 0.028 0.036 850,000 25,760 0.0303 0.568 0.568 0.663 0.531 0.682 44,861 0.5742 -16.67%
2020-04-06 0 0.036 0.028 0.036 0.036 0.036 200,000 7,200 0.0360 0.682 0.531 0.682 0.682 0.682 10,556 0.6821 5.88%
2020-04-03 0 0.034 0.030 0.036 - - 0 0 - 0.644 0.568 0.682 - - 0 - 0.00%
2020-04-02 0 0.034 0.030 0.036 0.034 0.034 140,000 4,760 0.0340 0.644 0.568 0.682 0.644 0.644 7,389 0.6442 9.68%
2020-04-01 0 0.031 0.031 0.035 - - 0 0 - 0.587 0.587 0.663 - - 0 - 0.00%
2020-03-31 0 0.031 0.031 0.034 0.030 0.032 2,260,000 70,860 0.0314 0.587 0.587 0.644 0.568 0.606 119,278 0.5941 -18.42%
2020-03-30 0 0.038 0.029 0.038 0.038 0.038 200,000 7,600 0.0380 0.720 0.549 0.720 0.720 0.720 10,556 0.7200 2.70%
2020-03-27 0 0.037 0.028 0.045 - - 0 0 - 0.701 0.531 0.853 - - 0 - 0.00%
2020-03-26 0 0.037 0.037 0.042 - - 0 0 - 0.701 0.701 0.796 - - 0 - 0.00%
2020-03-25 0 0.037 0.037 0.044 0.037 0.037 10,000 370 0.0370 0.701 0.701 0.834 0.701 0.701 528 0.7011 2.78%
2020-03-24 0 0.036 0.036 0.040 - - 0 0 - 0.682 0.682 0.758 - - 0 - 2.86%
2020-03-23 0 0.035 0.035 0.039 0.032 0.035 70,000 2,300 0.0329 0.663 0.663 0.739 0.606 0.663 3,694 0.6226 9.37%
2020-03-20 0 0.032 0.032 0.035 - - 0 0 - 0.606 0.606 0.663 - - 0 - 3.23%
2020-03-19 0 0.031 0.031 0.032 0.022 0.031 300,000 7,810 0.0260 0.587 0.587 0.606 0.417 0.587 15,833 0.4933 -3.13%
2020-03-18 0 0.032 0.029 0.034 0.029 0.037 1,840,000 57,610 0.0313 0.606 0.549 0.644 0.549 0.701 97,111 0.5932 -13.51%
2020-03-17 0 0.037 0.033 0.038 - - 0 0 - 0.701 0.625 0.720 - - 0 - 0.00%
2020-03-16 0 0.037 0.037 0.040 0.033 0.033 320,000 10,560 0.0330 0.701 0.701 0.758 0.625 0.625 16,889 0.6253 0.00%
2020-03-13 0 0.037 0.037 0.043 0.031 0.037 50,000 1,690 0.0338 0.701 0.701 0.815 0.587 0.701 2,639 0.6404 2.78%
2020-03-12 0 0.036 0.030 0.038 0.036 0.036 360,000 12,960 0.0360 0.682 0.568 0.720 0.682 0.682 19,000 0.6821 -5.26%
2020-03-11 0 0.038 0.038 0.043 - - 0 0 - 0.720 0.720 0.815 - - 0 - 0.00%
2020-03-10 0 0.038 0.038 0.042 0.038 0.038 80,000 3,040 0.0380 0.720 0.720 0.796 0.720 0.720 4,222 0.7200 0.00%
2020-03-09 0 0.038 0.038 0.043 0.038 0.040 300,000 11,600 0.0387 0.720 0.720 0.815 0.720 0.758 15,833 0.7326 -2.56%
2020-03-06 0 0.039 0.039 0.043 0.039 0.040 1,840,000 72,850 0.0396 0.739 0.739 0.815 0.739 0.758 97,111 0.7502 -11.36%
2020-03-05 0 0.044 0.042 0.044 0.044 0.044 10,000 440 0.0440 0.834 0.796 0.834 0.834 0.834 528 0.8337 0.00%
2020-03-04 0 0.044 0.041 0.050 - - 0 0 - 0.834 0.777 0.947 - - 0 - 0.00%
2020-03-03 0 0.044 0.044 0.052 0.044 0.044 140,000 6,160 0.0440 0.834 0.834 0.985 0.834 0.834 7,389 0.8337 0.00%
2020-03-02 0 0.044 0.044 0.048 0.044 0.044 80,000 3,520 0.0440 0.834 0.834 0.909 0.834 0.834 4,222 0.8337 12.82%
2020-02-28 0 0.039 0.039 0.044 0.039 0.041 80,000 3,160 0.0395 0.739 0.739 0.834 0.739 0.777 4,222 0.7484 -2.50%
2020-02-27 0 0.040 0.040 0.050 0.040 0.040 20,000 800 0.0400 0.758 0.758 0.947 0.758 0.758 1,056 0.7579 -9.09%
2020-02-26 0 0.044 0.038 0.050 - - 0 0 - 0.834 0.720 0.947 - - 0 - 0.00%
2020-02-25 0 0.044 0.041 0.044 0.044 0.047 370,000 17,150 0.0464 0.834 0.777 0.834 0.834 0.891 19,528 0.8782 0.00%
2020-02-24 0 0.044 0.041 0.047 - - 0 0 - 0.834 0.777 0.891 - - 0 - 0.00%
2020-02-21 0 0.044 0.041 0.047 0.041 0.044 540,000 22,590 0.0418 0.834 0.777 0.891 0.777 0.834 28,500 0.7926 -6.38%
2020-02-20 0 0.047 0.039 0.050 0.047 0.047 1,900,000 89,300 0.0470 0.891 0.739 0.947 0.891 0.891 100,278 0.8905 0.00%
2020-02-19 0 0.047 0.043 0.047 - - 0 0 - 0.891 0.815 0.891 - - 0 - 0.00%
2020-02-18 0 0.047 0.040 0.047 - - 0 0 - 0.891 0.758 0.891 - - 0 - 0.00%
2020-02-17 0 0.047 0.034 0.047 0.047 0.047 30,000 1,410 0.0470 0.891 0.644 0.891 0.891 0.891 1,583 0.8905 0.00%
2020-02-14 0 0.047 0.043 0.047 0.044 0.047 570,000 25,170 0.0442 0.891 0.815 0.891 0.834 0.891 30,083 0.8367 6.82%
2020-02-13 0 0.044 0.042 0.047 - - 0 0 - 0.834 0.796 0.891 - - 0 - 0.00%
2020-02-12 0 0.044 0.042 0.046 0.043 0.044 50,000 2,170 0.0434 0.834 0.796 0.872 0.815 0.834 2,639 0.8223 4.76%
2020-02-11 0 0.042 0.042 0.045 - - 0 0 - 0.796 0.796 0.853 - - 0 - 0.00%
2020-02-10 0 0.042 0.041 0.045 0.040 0.042 110,000 4,500 0.0409 0.796 0.777 0.853 0.758 0.796 5,806 0.7751 -6.67%
2020-02-07 0 0.045 0.040 0.053 - - 0 0 - 0.853 0.758 1.004 - - 0 - 0.00%
2020-02-06 0 0.045 0.041 0.055 0.039 0.045 380,000 16,860 0.0444 0.853 0.777 1.042 0.739 0.853 20,056 0.8407 0.00%
2020-02-05 0 0.045 0.040 0.045 0.045 0.045 710,000 31,950 0.0450 0.853 0.758 0.853 0.853 0.853 37,472 0.8526 0.00%
2020-02-04 0 0.045 0.041 0.049 0.045 0.045 500,000 22,500 0.0450 0.853 0.777 0.928 0.853 0.853 26,389 0.8526 0.00%
2020-02-03 0 0.045 0.040 0.045 - - 0 0 - 0.853 0.758 0.853 - - 0 - 0.00%
2020-01-31 0 0.045 0.044 0.045 0.044 0.045 1,270,000 56,150 0.0442 0.853 0.834 0.853 0.834 0.853 67,028 0.8377 2.27%
2020-01-30 0 0.044 0.044 0.047 0.040 0.044 510,000 22,400 0.0439 0.834 0.834 0.891 0.758 0.834 26,917 0.8322 0.00%
2020-01-29 0 0.044 0.044 0.046 0.044 0.044 80,000 3,520 0.0440 0.834 0.834 0.872 0.834 0.834 4,222 0.8337 0.00%
2020-01-24 0 0.044 0.042 0.048 0.041 0.044 310,000 13,470 0.0435 0.834 0.796 0.909 0.777 0.834 16,361 0.8233 7.32%
2020-01-23 0 0.041 0.041 0.043 0.038 0.048 7,790,000 324,450 0.0416 0.777 0.777 0.815 0.720 0.909 411,139 0.7891 -22.64%
2020-01-22 0 0.053 0.051 0.055 0.041 0.060 8,520,000 456,830 0.0536 1.004 0.966 1.042 0.777 1.137 449,667 1.0159 12.77%
2020-01-21 0 0.047 0.040 0.047 0.043 0.049 1,850,000 86,460 0.0467 0.891 0.758 0.891 0.815 0.928 97,639 0.8855 23.68%
2020-01-20 0 0.038 0.038 0.043 0.037 0.043 770,000 31,160 0.0405 0.720 0.720 0.815 0.701 0.815 40,639 0.7668 -11.63%
2020-01-17 0 0.043 0.042 0.043 0.043 0.043 220,000 9,460 0.0430 0.815 0.796 0.815 0.815 0.815 11,611 0.8147 0.00%
2020-01-16 0 0.043 0.040 0.043 0.043 0.043 100,000 4,300 0.0430 0.815 0.758 0.815 0.815 0.815 5,278 0.8147 2.38%
2020-01-15 0 0.042 0.038 0.042 - - 0 0 - 0.796 0.720 0.796 - - 0 - 0.00%
2020-01-14 0 0.042 0.042 0.050 0.042 0.042 50,000 2,100 0.0420 0.796 0.796 0.947 0.796 0.796 2,639 0.7958 0.00%
2020-01-13 0 0.042 0.042 0.049 0.041 0.042 120,000 4,970 0.0414 0.796 0.796 0.928 0.777 0.796 6,333 0.7847 2.44%
2020-01-10 0 0.041 0.039 0.041 0.041 0.041 60,000 2,460 0.0410 0.777 0.739 0.777 0.777 0.777 3,167 0.7768 0.00%
2020-01-09 0 0.041 0.041 0.045 - - 0 0 - 0.777 0.777 0.853 - - 0 - 0.00%
2020-01-08 0 0.041 0.040 0.047 - - 0 0 - 0.777 0.758 0.891 - - 0 - 0.00%
2020-01-07 0 0.041 0.041 0.045 0.040 0.040 10,000 400 0.0400 0.777 0.777 0.853 0.758 0.758 528 0.7579 2.50%
2020-01-06 0 0.040 0.040 0.043 0.040 0.040 260,000 10,400 0.0400 0.758 0.758 0.815 0.758 0.758 13,722 0.7579 -6.98%
2020-01-03 0 0.043 0.043 0.052 - - 0 0 - 0.815 0.815 0.985 - - 0 - 0.00%
2020-01-02 0 0.043 0.043 0.050 0.040 0.043 60,000 2,550 0.0425 0.815 0.815 0.947 0.758 0.815 3,167 0.8053 0.00%
2019-12-31 0 0.043 0.043 0.050 0.043 0.050 620,000 29,120 0.0470 0.815 0.815 0.947 0.815 0.947 32,722 0.8899 -4.44%
2019-12-30 0 0.045 0.045 0.053 0.040 0.069 760,000 44,620 0.0587 0.853 0.853 1.004 0.758 1.307 40,111 1.1124 -8.16%
2019-12-27 0 0.049 0.046 0.049 0.040 0.049 140,000 6,770 0.0484 0.928 0.872 0.928 0.758 0.928 7,389 0.9162 22.50%
2019-12-24 0 0.040 0.040 0.049 0.040 0.040 890,000 35,600 0.0400 0.758 0.758 0.928 0.758 0.758 46,972 0.7579 0.00%
2019-12-23 0 0.040 0.038 0.040 0.040 0.040 120,000 4,800 0.0400 0.758 0.720 0.758 0.758 0.758 6,333 0.7579 -2.44%
2019-12-20 0 0.041 0.041 0.049 0.041 0.041 200,000 8,200 0.0410 0.777 0.777 0.928 0.777 0.777 10,556 0.7768 -2.38%
2019-12-19 0 0.042 0.042 0.048 - - 0 0 - 0.796 0.796 0.909 - - 0 - 2.44%
2019-12-18 0 0.041 0.037 0.041 - - 0 0 - 0.777 0.701 0.777 - - 0 - 0.00%
2019-12-17 0 0.041 0.036 0.043 - - 0 0 - 0.777 0.682 0.815 - - 0 - 0.00%
2019-12-16 0 0.041 0.038 0.041 - - 0 0 - 0.777 0.720 0.777 - - 0 - 0.00%
2019-12-13 0 0.041 0.037 0.048 - - 0 0 - 0.777 0.701 0.909 - - 0 - 0.00%
2019-12-12 0 0.041 0.037 0.041 0.041 0.041 500,000 20,500 0.0410 0.777 0.701 0.777 0.777 0.777 26,389 0.7768 0.00%
2019-12-11 0 0.041 0.037 0.041 0.041 0.041 270,000 11,070 0.0410 0.777 0.701 0.777 0.777 0.777 14,250 0.7768 0.00%
2019-12-10 0 0.041 0.032 0.048 - - 0 0 - 0.777 0.606 0.909 - - 0 - 0.00%
2019-12-09 0 0.041 0.034 0.043 - - 0 0 - 0.777 0.644 0.815 - - 0 - 0.00%
2019-12-06 0 0.041 0.034 0.048 - - 0 0 - 0.777 0.644 0.909 - - 0 - 0.00%
2019-12-05 0 0.041 0.038 0.048 - - 0 0 - 0.777 0.720 0.909 - - 0 - 0.00%
2019-12-04 0 0.041 0.035 0.048 - - 0 0 - 0.777 0.663 0.909 - - 0 - 0.00%
2019-12-03 0 0.041 0.041 0.045 0.041 0.041 1,300,000 53,300 0.0410 0.777 0.777 0.853 0.777 0.777 68,611 0.7768 -4.65%
2019-12-02 0 0.043 0.038 0.043 0.043 0.043 1,000,000 43,000 0.0430 0.815 0.720 0.815 0.815 0.815 52,778 0.8147 0.00%
2019-11-29 0 0.043 0.042 0.046 0.036 0.048 1,900,000 77,080 0.0406 0.815 0.796 0.872 0.682 0.909 100,278 0.7687 -18.87%
2019-11-28 0 0.053 0.043 0.056 - - 0 0 - 1.004 0.815 1.061 - - 0 - 0.00%
2019-11-27 0 0.053 0.043 0.053 - - 0 0 - 1.004 0.815 1.004 - - 0 - -1.85%
2019-11-26 0 0.054 0.041 0.054 0.058 0.058 30,000 1,740 0.0580 1.023 0.777 1.023 1.099 1.099 1,583 1.0989 8.00%
2019-11-25 0 0.050 0.046 0.050 - - 0 0 - 0.947 0.872 0.947 - - 0 - 0.00%
2019-11-22 0 0.050 0.043 0.050 - - 0 0 - 0.947 0.815 0.947 - - 0 - 0.00%
2019-11-21 0 0.050 0.043 0.055 - - 0 0 - 0.947 0.815 1.042 - - 0 - 0.00%
2019-11-20 0 0.050 0.044 0.054 - - 0 0 - 0.947 0.834 1.023 - - 0 - 0.00%
2019-11-19 0 0.050 0.039 0.050 0.051 0.051 10,000 510 0.0510 0.947 0.739 0.947 0.966 0.966 528 0.9663 16.28%
2019-11-18 0 0.043 0.041 0.043 - - 0 0 - 0.815 0.777 0.815 - - 0 - 0.00%
2019-11-15 0 0.043 0.041 0.043 0.035 0.043 2,180,000 83,370 0.0382 0.815 0.777 0.815 0.663 0.815 115,056 0.7246 2.38%
2019-11-14 0 0.042 0.042 0.046 0.042 0.045 170,000 7,590 0.0446 0.796 0.796 0.872 0.796 0.853 8,972 0.8459 -6.67%
2019-11-13 0 0.045 0.045 0.051 0.044 0.044 20,000 880 0.0440 0.853 0.853 0.966 0.834 0.834 1,056 0.8337 -19.64%
2019-11-12 0 0.056 0.044 0.057 0.056 0.056 10,000 560 0.0560 1.061 0.834 1.080 1.061 1.061 528 1.0611 12.00%
2019-11-11 0 0.050 0.045 0.050 - - 0 0 - 0.947 0.853 0.947 - - 0 - 0.00%
2019-11-08 0 0.050 0.046 0.050 0.050 0.050 500,000 25,000 0.0500 0.947 0.872 0.947 0.947 0.947 26,389 0.9474 -1.96%
2019-11-07 0 0.051 0.048 0.051 - - 0 0 - 0.966 0.909 0.966 - - 0 - -3.77%
2019-11-06 0 0.053 0.051 0.055 0.053 0.053 80,000 4,240 0.0530 1.004 0.966 1.042 1.004 1.004 4,222 1.0042 -7.02%
2019-11-05 0 0.057 0.051 0.058 0.051 0.057 20,000 1,080 0.0540 1.080 0.966 1.099 0.966 1.080 1,056 1.0232 11.76%
2019-11-04 0 0.051 0.051 0.061 0.050 0.050 10,000 500 0.0500 0.966 0.966 1.156 0.947 0.947 528 0.9474 -12.07%
2019-11-01 0 0.058 0.046 0.058 - - 0 0 - 1.099 0.872 1.099 - - 0 - 0.00%
2019-10-31 0 0.058 0.050 0.058 0.053 0.060 220,000 12,710 0.0578 1.099 0.947 1.099 1.004 1.137 11,611 1.0946 9.43%
2019-10-30 0 0.053 0.050 0.053 - - 0 0 - 1.004 0.947 1.004 - - 0 - 0.00%
2019-10-29 0 0.053 0.048 0.053 - - 0 0 - 1.004 0.909 1.004 - - 0 - 0.00%
2019-10-28 0 0.053 0.050 0.053 0.053 0.053 610,000 32,330 0.0530 1.004 0.947 1.004 1.004 1.004 32,194 1.0042 -5.36%
2019-10-25 0 0.056 0.046 0.057 0.056 0.056 10,000 560 0.0560 1.061 0.872 1.080 1.061 1.061 528 1.0611 5.66%
2019-10-24 0 0.053 0.053 0.054 0.049 0.049 70,000 3,430 0.0490 1.004 1.004 1.023 0.928 0.928 3,694 0.9284 6.00%
2019-10-23 0 0.050 0.050 0.054 0.050 0.050 30,000 1,500 0.0500 0.947 0.947 1.023 0.947 0.947 1,583 0.9474 0.00%
2019-10-22 0 0.050 0.044 0.050 0.050 0.050 30,000 1,500 0.0500 0.947 0.834 0.947 0.947 0.947 1,583 0.9474 0.00%
2019-10-21 0 0.050 0.050 0.053 0.049 0.050 40,000 1,990 0.0498 0.947 0.947 1.004 0.928 0.947 2,111 0.9426 2.04%
2019-10-18 0 0.049 0.049 0.050 0.049 0.049 20,000 980 0.0490 0.928 0.928 0.947 0.928 0.928 1,056 0.9284 -2.00%
2019-10-17 0 0.050 0.043 0.050 - - 0 0 - 0.947 0.815 0.947 - - 0 - 0.00%
2019-10-16 0 0.050 0.047 0.050 0.045 0.050 90,000 4,190 0.0466 0.947 0.891 0.947 0.853 0.947 4,750 0.8821 8.70%
2019-10-15 0 0.046 0.046 0.053 0.046 0.046 100,000 4,610 0.0461 0.872 0.872 1.004 0.872 0.872 5,278 0.8735 -6.12%
2019-10-14 0 0.049 0.046 0.051 - - 0 0 - 0.928 0.872 0.966 - - 0 - 0.00%
2019-10-11 0 0.049 0.048 0.049 0.048 0.049 30,000 1,460 0.0487 0.928 0.909 0.928 0.909 0.928 1,583 0.9221 0.00%
2019-10-10 0 0.049 0.049 0.052 0.049 0.049 10,000 490 0.0490 0.928 0.928 0.985 0.928 0.928 528 0.9284 -2.00%
2019-10-09 0 0.050 0.046 0.056 - - 0 0 - 0.947 0.872 1.061 - - 0 - 0.00%
2019-10-08 0 0.050 0.050 0.051 0.050 0.050 400,000 20,000 0.0500 0.947 0.947 0.966 0.947 0.947 21,111 0.9474 -15.25%
2019-10-04 0 0.059 0.046 0.059 0.059 0.059 10,000 590 0.0590 1.118 0.872 1.118 1.118 1.118 528 1.1179 15.69%
2019-10-03 0 0.051 0.045 0.059 - - 0 0 - 0.966 0.853 1.118 - - 0 - 0.00%
2019-10-02 0 0.051 0.047 0.059 - - 0 0 - 0.966 0.891 1.118 - - 0 - 0.00%
2019-09-30 0 0.051 0.049 0.058 0.051 0.058 310,000 15,880 0.0512 0.966 0.928 1.099 0.966 1.099 16,361 0.9706 0.00%
2019-09-27 0 0.051 0.047 0.059 - - 0 0 - 0.966 0.891 1.118 - - 0 - 0.00%
2019-09-26 0 0.051 0.049 0.056 0.047 0.060 1,040,000 56,590 0.0544 0.966 0.928 1.061 0.891 1.137 54,889 1.0310 8.51%
2019-09-25 0 0.047 0.041 0.047 0.046 0.049 820,000 38,520 0.0470 0.891 0.777 0.891 0.872 0.928 43,278 0.8901 -6.00%
2019-09-24 0 0.050 0.050 0.056 0.049 0.058 6,420,000 335,580 0.0523 0.947 0.947 1.061 0.928 1.099 338,833 0.9904 -13.79%
2019-09-23 0 0.058 0.058 0.064 0.056 0.058 1,390,000 78,420 0.0564 1.099 1.099 1.213 1.061 1.099 73,361 1.0690 5.45%
2019-09-20 0 0.055 0.055 0.057 0.042 0.075 11,490,000 591,620 0.0515 1.042 1.042 1.080 0.796 1.421 606,417 0.9756 30.95%
2019-09-19 0 0.042 0.042 0.044 0.039 0.042 230,000 9,510 0.0413 0.796 0.796 0.834 0.739 0.796 12,139 0.7834 5.00%
2019-09-18 0 0.040 0.040 0.043 0.040 0.040 320,000 12,800 0.0400 0.758 0.758 0.815 0.758 0.758 16,889 0.7579 0.00%
2019-09-17 0 0.040 0.038 0.040 0.039 0.041 710,000 28,510 0.0402 0.758 0.720 0.758 0.739 0.777 37,472 0.7608 -2.44%
2019-09-16 0 0.041 0.033 0.041 0.040 0.041 2,590,000 104,940 0.0405 0.777 0.625 0.777 0.758 0.777 136,694 0.7677 2.50%
2019-09-13 0 0.040 0.035 0.044 0.040 0.045 820,000 33,100 0.0404 0.758 0.663 0.834 0.758 0.853 43,278 0.7648 -4.76%
2019-09-12 0 0.042 0.042 0.045 - - 0 0 - 0.796 0.796 0.853 - - 0 - 0.00%
2019-09-11 0 0.042 0.042 0.045 0.038 0.045 1,110,000 48,550 0.0437 0.796 0.796 0.853 0.720 0.853 58,583 0.8287 -6.67%
2019-09-10 0 0.045 0.045 0.050 0.045 0.055 810,000 39,380 0.0486 0.853 0.853 0.947 0.853 1.042 42,750 0.9212 -10.00%
2019-09-09 0 0.050 0.041 0.053 0.050 0.050 250,000 12,500 0.0500 0.947 0.777 1.004 0.947 0.947 13,194 0.9474 -7.41%
2019-09-06 0 0.054 0.045 0.054 - - 0 0 - 1.023 0.853 1.023 - - 0 - 0.00%
2019-09-05 0 0.054 0.046 0.054 - - 0 0 - 1.023 0.872 1.023 - - 0 - 0.00%
2019-09-04 0 0.054 0.043 0.054 - - 0 0 - 1.023 0.815 1.023 - - 0 - -1.82%
2019-09-03 0 0.055 0.042 0.055 - - 0 0 - 1.042 0.796 1.042 - - 0 - 0.00%
2019-09-02 0 0.055 0.046 0.055 - - 0 0 - 1.042 0.872 1.042 - - 0 - -1.79%
2019-08-30 0 0.056 0.049 0.056 0.049 0.056 310,000 15,500 0.0500 1.061 0.928 1.061 0.928 1.061 16,361 0.9474 12.00%
2019-08-29 0 0.050 0.050 0.056 - - 0 0 - 0.947 0.947 1.061 - - 0 - 0.00%
2019-08-28 0 0.050 0.050 0.057 0.050 0.050 650,000 32,500 0.0500 0.947 0.947 1.080 0.947 0.947 34,306 0.9474 -9.09%
2019-08-27 0 0.055 0.055 0.066 0.055 0.055 100,000 5,500 0.0550 1.042 1.042 1.251 1.042 1.042 5,278 1.0421 0.00%
2019-08-26 0 0.055 0.051 0.055 0.050 0.055 160,000 8,520 0.0533 1.042 0.966 1.042 0.947 1.042 8,444 1.0089 -14.06%
2019-08-23 0 0.064 0.054 0.073 - - 0 0 - 1.213 1.023 1.383 - - 0 - 0.00%
2019-08-22 0 0.064 0.050 0.064 - - 0 0 - 1.213 0.947 1.213 - - 0 - -1.54%
2019-08-21 0 0.065 0.055 0.065 - - 0 0 - 1.232 1.042 1.232 - - 0 - 0.00%
2019-08-20 0 0.065 0.054 0.065 0.065 0.069 260,000 16,940 0.0652 1.232 1.023 1.232 1.232 1.307 13,722 1.2345 6.56%
2019-08-19 0 0.061 0.054 0.069 0.061 0.061 30,000 1,830 0.0610 1.156 1.023 1.307 1.156 1.156 1,583 1.1558 0.00%
2019-08-16 0 0.061 0.054 0.061 0.048 0.064 640,000 34,040 0.0532 1.156 1.023 1.156 0.909 1.213 33,778 1.0078 10.91%
2019-08-15 0 0.055 0.050 0.061 - - 0 0 - 1.042 0.947 1.156 - - 0 - 0.00%
2019-08-14 0 0.055 0.036 0.069 - - 0 0 - 1.042 0.682 1.307 - - 0 - 0.00%
2019-08-13 0 0.055 0.055 0.064 0.054 0.054 270,000 14,580 0.0540 1.042 1.042 1.213 1.023 1.023 14,250 1.0232 -15.38%
2019-08-12 0 0.065 0.047 0.074 - - 0 0 - 1.232 0.891 1.402 - - 0 - 0.00%
2019-08-09 0 0.065 0.056 0.065 - - 0 0 - 1.232 1.061 1.232 - - 0 - 0.00%
2019-08-08 0 0.065 0.054 0.072 - - 0 0 - 1.232 1.023 1.364 - - 0 - 0.00%
2019-08-07 0 0.065 0.054 0.069 - - 0 0 - 1.232 1.023 1.307 - - 0 - 0.00%
2019-08-06 0 0.065 0.054 0.067 - - 0 0 - 1.232 1.023 1.269 - - 0 - 0.00%
2019-08-05 0 0.065 0.055 0.065 - - 0 0 - 1.232 1.042 1.232 - - 0 - 0.00%
2019-08-02 0 0.065 0.046 0.073 - - 0 0 - 1.232 0.872 1.383 - - 0 - 0.00%
2019-08-01 0 0.065 0.051 0.073 0.072 0.072 10,000 720 0.0720 1.232 0.966 1.383 1.364 1.364 528 1.3642 0.00%
2019-07-31 0 0.065 0.045 0.068 - - 0 0 - 1.232 0.853 1.288 - - 0 - 0.00%
2019-07-30 0 0.065 0.045 0.066 - - 0 0 - 1.232 0.853 1.251 - - 0 - 0.00%
2019-07-29 0 0.065 0.048 0.067 - - 0 0 - 1.232 0.909 1.269 - - 0 - 0.00%
2019-07-26 0 0.065 0.060 0.065 - - 0 0 - 1.232 1.137 1.232 - - 0 - -1.52%
2019-07-25 0 0.066 0.062 0.066 - - 0 0 - 1.251 1.175 1.251 - - 0 - 0.00%
2019-07-24 0 0.066 0.055 0.074 0.066 0.066 20,000 1,320 0.0660 1.251 1.042 1.402 1.251 1.251 1,056 1.2505 0.00%
2019-07-23 0 0.066 0.046 0.074 - - 0 0 - 1.251 0.872 1.402 - - 0 - 0.00%
2019-07-22 0 0.066 0.060 0.066 - - 0 0 - 1.251 1.137 1.251 - - 0 - 0.00%
2019-07-19 0 0.066 0.055 0.066 - - 0 0 - 1.251 1.042 1.251 - - 0 - 0.00%
2019-07-18 0 0.066 0.061 0.073 - - 0 0 - 1.251 1.156 1.383 - - 0 - 0.00%
2019-07-17 0 0.066 0.066 0.071 - - 0 0 - 1.251 1.251 1.345 - - 0 - 0.00%
2019-07-16 0 0.066 0.066 0.070 - - 0 0 - 1.251 1.251 1.326 - - 0 - 0.00%
2019-07-15 0 0.066 0.062 0.066 0.061 0.066 30,000 1,930 0.0643 1.251 1.175 1.251 1.156 1.251 1,583 1.2189 10.00%
2019-07-12 0 0.060 0.060 0.064 - - 0 0 - 1.137 1.137 1.213 - - 0 - 0.00%
2019-07-11 0 0.060 0.060 0.068 0.060 0.060 90,000 5,400 0.0600 1.137 1.137 1.288 1.137 1.137 4,750 1.1368 -1.64%
2019-07-10 0 0.061 0.061 0.071 - - 0 0 - 1.156 1.156 1.345 - - 0 - 1.67%
2019-07-09 0 0.060 0.060 0.067 0.060 0.060 10,000 600 0.0600 1.137 1.137 1.269 1.137 1.137 528 1.1368 0.00%
2019-07-08 0 0.060 0.060 0.061 0.060 0.060 30,000 1,800 0.0600 1.137 1.137 1.156 1.137 1.137 1,583 1.1368 0.00%
2019-07-05 0 0.060 0.060 0.062 0.060 0.060 10,000 600 0.0600 1.137 1.137 1.175 1.137 1.137 528 1.1368 0.00%
2019-07-04 0 0.060 0.060 0.062 0.060 0.060 180,000 10,800 0.0600 1.137 1.137 1.175 1.137 1.137 9,500 1.1368 -4.76%
2019-07-03 0 0.063 0.061 0.064 0.055 0.065 1,300,000 75,720 0.0582 1.194 1.156 1.213 1.042 1.232 68,611 1.1036 -14.86%
2019-07-02 0 0.074 0.057 0.074 - - 0 0 - 1.402 1.080 1.402 - - 0 - 0.00%
2019-06-28 0 0.074 0.057 0.074 - - 0 0 - 1.402 1.080 1.402 - - 0 - 0.00%
2019-06-27 0 0.074 0.063 0.074 - - 0 0 - 1.402 1.194 1.402 - - 0 - 0.00%
2019-06-26 0 0.074 0.050 0.079 - - 0 0 - 1.402 0.947 1.497 - - 0 - 0.00%
2019-06-25 0 0.074 0.057 0.080 - - 0 0 - 1.402 1.080 1.516 - - 0 - 0.00%
2019-06-24 0 0.074 0.062 0.078 - - 0 0 - 1.402 1.175 1.478 - - 0 - 0.00%
2019-06-21 0 0.074 0.066 0.074 0.074 0.074 40,000 2,960 0.0740 1.402 1.251 1.402 1.402 1.402 2,111 1.4021 -1.33%
2019-06-20 0 0.075 0.057 0.075 - - 0 0 - 1.421 1.080 1.421 - - 0 - 0.00%
2019-06-19 0 0.075 0.052 0.075 - - 0 0 - 1.421 0.985 1.421 - - 0 - 0.00%
2019-06-18 0 0.075 0.057 0.075 - - 0 0 - 1.421 1.080 1.421 - - 0 - 0.00%
2019-06-17 0 0.075 0.061 0.075 - - 0 0 - 1.421 1.156 1.421 - - 0 - 0.00%
2019-06-14 0 0.075 0.075 0.078 - - 0 0 - 1.421 1.421 1.478 - - 0 - 19.05%
2019-06-13 0 0.063 0.062 0.072 0.062 0.063 530,000 32,880 0.0620 1.194 1.175 1.364 1.175 1.194 27,972 1.1755 -3.08%
2019-06-12 0 0.065 0.062 0.068 0.061 0.065 1,280,000 81,560 0.0637 1.232 1.175 1.288 1.156 1.232 67,556 1.2073 -13.33%
2019-06-11 0 0.075 0.062 0.075 - - 0 0 - 1.421 1.175 1.421 - - 0 - 0.00%
2019-06-10 0 0.075 0.057 0.075 0.075 0.075 10,000 750 0.0750 1.421 1.080 1.421 1.421 1.421 528 1.4211 8.70%
2019-06-06 0 0.069 0.061 0.069 - - 0 0 - 1.307 1.156 1.307 - - 0 - 0.00%
2019-06-05 0 0.069 0.068 0.072 0.062 0.069 940,000 60,310 0.0642 1.307 1.288 1.364 1.175 1.307 49,611 1.2157 11.29%
2019-06-04 0 0.062 0.061 0.067 0.059 0.062 30,000 1,830 0.0610 1.175 1.156 1.269 1.118 1.175 1,583 1.1558 -17.33%
2019-06-03 0 0.075 0.057 0.094 - - 0 0 - 1.421 1.080 1.781 - - 0 - 0.00%
2019-05-31 0 0.075 0.061 0.093 - - 0 0 - 1.421 1.156 1.762 - - 0 - 0.00%
2019-05-30 0 0.075 0.059 0.080 - - 0 0 - 1.421 1.118 1.516 - - 0 - 0.00%
2019-05-29 0 0.075 0.062 0.084 - - 0 0 - 1.421 1.175 1.592 - - 0 - 0.00%
2019-05-28 0 0.075 0.075 0.081 0.075 0.075 1,880,000 141,090 0.0750 1.421 1.421 1.535 1.421 1.421 99,222 1.4220 0.00%
2019-05-27 0 0.075 0.087 0.088 0.056 0.075 20,000 1,310 0.0655 1.421 1.648 1.667 1.061 1.421 1,056 1.2411 36.36%
2019-05-24 0 0.055 0.055 0.059 0.055 0.060 1,090,000 64,360 0.0590 1.042 1.042 1.118 1.042 1.137 57,528 1.1188 -20.29%
2019-05-23 0 0.069 0.060 0.069 - - 0 0 - 1.307 1.137 1.307 - - 0 - -1.43%
2019-05-22 0 0.070 0.055 0.070 0.070 0.071 1,380,000 96,650 0.0700 1.326 1.042 1.326 1.326 1.345 72,833 1.3270 0.00%
2019-05-21 0 0.070 0.070 0.072 0.065 0.070 680,000 46,270 0.0680 1.326 1.326 1.364 1.232 1.326 35,889 1.2893 12.90%
2019-05-20 0 0.062 0.062 0.065 0.062 0.068 3,770,000 239,450 0.0635 1.175 1.175 1.232 1.175 1.288 198,972 1.2034 -20.51%
2019-05-17 0 0.078 0.070 0.083 - - 0 0 - 1.478 1.326 1.573 - - 0 - 0.00%
2019-05-16 0 0.078 0.066 0.078 - - 0 0 - 1.478 1.251 1.478 - - 0 - -4.88%
2019-05-15 0 0.082 0.082 0.086 - - 0 0 - 1.554 1.554 1.629 - - 0 - 12.33%
2019-05-14 0 0.073 0.070 0.108 0.070 0.073 280,000 20,350 0.0727 1.383 1.326 2.046 1.326 1.383 14,778 1.3771 0.00%
2019-05-10 0 0.073 0.073 0.078 0.068 0.073 460,000 32,960 0.0717 1.383 1.383 1.478 1.288 1.383 24,278 1.3576 -5.19%
2019-05-09 0 0.077 0.066 0.082 - - 0 0 - 1.459 1.251 1.554 - - 0 - 0.00%
2019-05-08 0 0.077 0.077 0.078 0.077 0.085 460,000 37,370 0.0812 1.459 1.459 1.478 1.459 1.611 24,278 1.5393 0.00%
2019-05-07 0 0.077 0.072 0.079 0.062 0.083 2,270,000 160,660 0.0708 1.459 1.364 1.497 1.175 1.573 119,806 1.3410 -2.53%
2019-05-06 0 0.079 0.063 0.080 0.079 0.080 380,000 30,210 0.0795 1.497 1.194 1.516 1.497 1.516 20,056 1.5063 3.95%
2019-05-03 0 0.076 0.076 0.083 0.076 0.077 240,000 18,340 0.0764 1.440 1.440 1.573 1.440 1.459 12,667 1.4479 -2.56%
2019-05-02 0 0.078 0.078 0.079 0.078 0.078 600,000 46,800 0.0780 1.478 1.478 1.497 1.478 1.478 31,667 1.4779 0.00%
2019-04-30 0 0.078 0.076 0.082 - - 0 0 - 1.478 1.440 1.554 - - 0 - 0.00%
2019-04-29 0 0.078 0.078 0.086 - - 0 0 - 1.478 1.478 1.629 - - 0 - 0.00%
2019-04-26 0 0.078 0.078 0.080 0.077 0.078 310,000 24,070 0.0776 1.478 1.478 1.516 1.459 1.478 16,361 1.4712 -2.50%
2019-04-25 0 0.080 0.079 0.083 0.080 0.084 510,000 41,310 0.0810 1.516 1.497 1.573 1.516 1.592 26,917 1.5347 -4.76%
2019-04-24 0 0.084 0.081 0.085 0.080 0.084 20,000 1,640 0.0820 1.592 1.535 1.611 1.516 1.592 1,056 1.5537 -1.18%
2019-04-23 0 0.085 0.083 0.085 0.079 0.085 1,160,000 93,030 0.0802 1.611 1.573 1.611 1.497 1.611 61,222 1.5195 6.25%
2019-04-18 0 0.080 0.080 0.082 0.075 0.090 7,370,000 589,400 0.0800 1.516 1.516 1.554 1.421 1.705 388,972 1.5153 -15.79%
2019-04-17 0 0.095 0.090 0.095 0.095 0.095 110,000 10,450 0.0950 1.800 1.705 1.800 1.800 1.800 5,806 1.8000 0.00%
2019-04-16 0 0.095 0.085 0.095 - - 0 0 - 1.800 1.611 1.800 - - 0 - -3.06%
2019-04-15 0 0.098 0.076 0.098 0.098 0.098 10,000 980 0.0980 1.857 1.440 1.857 1.857 1.857 528 1.8568 0.00%
2019-04-12 0 0.098 0.077 0.098 - - 0 0 - 1.857 1.459 1.857 - - 0 - 0.00%
2019-04-11 0 0.098 0.079 0.098 0.098 0.098 100,000 9,800 0.0980 1.857 1.497 1.857 1.857 1.857 5,278 1.8568 -1.01%
2019-04-10 0 0.099 0.091 0.099 0.086 0.099 260,000 24,470 0.0941 1.876 1.724 1.876 1.629 1.876 13,722 1.7832 4.21%
2019-04-09 0 0.095 0.095 0.100 0.095 0.095 80,000 7,600 0.0950 1.800 1.800 1.895 1.800 1.800 4,222 1.8000 -4.04%
2019-04-08 0 0.099 0.090 0.107 0.099 0.100 260,000 25,900 0.0996 1.876 1.705 2.027 1.876 1.895 13,722 1.8874 -1.00%
2019-04-04 0 0.100 0.080 0.100 0.100 0.100 10,000 1,000 0.1000 1.895 1.516 1.895 1.895 1.895 528 1.8947 0.00%
2019-04-03 0 0.100 0.100 0.104 0.100 0.100 410,000 41,000 0.1000 1.895 1.895 1.971 1.895 1.895 21,639 1.8947 -4.76%
2019-04-02 0 0.105 0.095 0.105 - - 0 0 - 1.989 1.800 1.989 - - 0 - 0.00%
2019-04-01 0 0.105 0.095 0.107 - - 0 0 - 1.989 1.800 2.027 - - 0 - 0.00%
2019-03-29 0 0.105 0.081 0.106 - - 0 0 - 1.989 1.535 2.008 - - 0 - 0.00%
2019-03-28 0 0.105 0.090 0.105 - - 0 0 - 1.989 1.705 1.989 - - 0 - 0.00%
2019-03-27 0 0.105 0.082 0.105 0.105 0.105 100,000 10,500 0.1050 1.989 1.554 1.989 1.989 1.989 5,278 1.9895 0.00%
2019-03-26 0 0.105 0.101 0.105 0.105 0.107 580,000 61,860 0.1067 1.989 1.914 1.989 1.989 2.027 30,611 2.0208 0.00%
2019-03-25 0 0.105 0.100 0.105 0.108 0.108 200,000 21,600 0.1080 1.989 1.895 1.989 2.046 2.046 10,556 2.0463 10.53%
2019-03-22 0 0.095 0.095 0.105 0.095 0.100 100,000 9,700 0.0970 1.800 1.800 1.989 1.800 1.895 5,278 1.8379 -5.00%
2019-03-21 0 0.100 0.090 0.100 0.100 0.100 220,000 22,000 0.1000 1.895 1.705 1.895 1.895 1.895 11,611 1.8947 0.00%
2019-03-20 0 0.100 0.084 0.100 - - 0 0 - 1.895 1.592 1.895 - - 0 - 0.00%
2019-03-19 0 0.100 0.095 0.100 0.100 0.100 500,000 50,000 0.1000 1.895 1.800 1.895 1.895 1.895 26,389 1.8947 -2.91%
2019-03-18 0 0.103 0.100 0.103 0.100 0.103 170,000 17,330 0.1019 1.952 1.895 1.952 1.895 1.952 8,972 1.9315 0.00%
2019-03-15 0 0.103 0.090 0.103 0.100 0.103 670,000 67,510 0.1008 1.952 1.705 1.952 1.895 1.952 35,361 1.9092 0.00%
2019-03-14 0 0.103 0.092 0.103 0.103 0.103 40,000 4,120 0.1030 1.952 1.743 1.952 1.952 1.952 2,111 1.9516 0.00%
2019-03-13 0 0.103 0.103 0.106 0.103 0.103 40,000 4,120 0.1030 1.952 1.952 2.008 1.952 1.952 2,111 1.9516 -3.74%
2019-03-12 0 0.107 0.107 0.108 0.090 0.103 290,000 26,790 0.0924 2.027 2.027 2.046 1.705 1.952 15,306 1.7503 1.90%
2019-03-11 0 0.105 0.100 0.105 0.095 0.105 290,000 28,050 0.0967 1.989 1.895 1.989 1.800 1.989 15,306 1.8327 10.53%
2019-03-08 0 0.095 0.095 0.102 0.088 0.103 920,000 87,350 0.0949 1.800 1.800 1.933 1.667 1.952 48,556 1.7990 -7.77%
2019-03-07 0 0.103 0.098 0.103 0.103 0.104 260,000 26,800 0.1031 1.952 1.857 1.952 1.952 1.971 13,722 1.9530 -1.90%
2019-03-06 0 0.105 0.104 0.105 0.094 0.109 2,210,000 228,590 0.1034 1.989 1.971 1.989 1.781 2.065 116,639 1.9598 0.00%
2019-03-05 0 0.105 0.102 0.105 0.101 0.105 820,000 84,000 0.1024 1.989 1.933 1.989 1.914 1.989 43,278 1.9409 -0.94%
2019-03-04 0 0.106 0.106 0.110 0.105 0.106 1,260,000 132,570 0.1052 2.008 2.008 2.084 1.989 2.008 66,500 1.9935 -9.40%
2019-03-01 0 0.117 0.106 0.117 0.109 0.117 140,000 16,020 0.1144 2.217 2.008 2.217 2.065 2.217 7,389 2.1681 7.34%
2019-02-28 0 0.109 0.109 0.110 0.109 0.110 230,000 25,090 0.1091 2.065 2.065 2.084 2.065 2.084 12,139 2.0669 -2.68%
2019-02-27 0 0.112 0.110 0.112 0.108 0.113 530,000 58,260 0.1099 2.122 2.084 2.122 2.046 2.141 27,972 2.0828 -6.67%
2019-02-26 0 0.120 0.120 0.124 0.100 0.100 400,000 40,000 0.1000 2.274 2.274 2.349 1.895 1.895 21,111 1.8947 20.00%
2019-02-25 0 0.100 0.100 0.101 0.100 0.101 600,000 60,100 0.1002 1.895 1.895 1.914 1.895 1.914 31,667 1.8979 -8.26%
2019-02-22 0 0.109 0.105 0.109 0.105 0.110 480,000 52,190 0.1087 2.065 1.989 2.065 1.989 2.084 25,333 2.0601 3.81%
2019-02-21 0 0.105 0.100 0.105 0.106 0.109 180,000 19,250 0.1069 1.989 1.895 1.989 2.008 2.065 9,500 2.0263 -2.78%
2019-02-20 0 0.108 0.098 0.108 0.100 0.108 510,000 51,080 0.1002 2.046 1.857 2.046 1.895 2.046 26,917 1.8977 8.00%
2019-02-19 0 0.100 0.100 0.108 0.099 0.099 70,000 6,930 0.0990 1.895 1.895 2.046 1.876 1.876 3,694 1.8758 -8.26%
2019-02-18 0 0.109 0.091 0.109 - - 0 0 - 2.065 1.724 2.065 - - 0 - 0.00%
2019-02-15 0 0.109 0.090 0.109 - - 0 0 - 2.065 1.705 2.065 - - 0 - 0.00%
2019-02-14 0 0.109 0.100 0.109 - - 0 0 - 2.065 1.895 2.065 - - 0 - -4.39%
2019-02-13 0 0.114 0.092 0.114 - - 0 0 - 2.160 1.743 2.160 - - 0 - -0.87%
2019-02-12 0 0.115 0.090 0.115 0.116 0.117 300,000 35,000 0.1167 2.179 1.705 2.179 2.198 2.217 15,833 2.2105 -2.54%
2019-02-11 0 0.118 0.108 0.118 0.118 0.125 80,000 9,630 0.1204 2.236 2.046 2.236 2.236 2.368 4,222 2.2808 3.51%
2019-02-08 0 0.114 0.095 0.114 - - 0 0 - 2.160 1.800 2.160 - - 0 - -4.20%
2019-02-04 0 0.119 0.086 0.148 0.119 0.119 10,000 1,190 0.1190 2.255 1.629 2.804 2.255 2.255 528 2.2547 19.00%
2019-02-01 0 0.100 0.091 0.108 - - 0 0 - 1.895 1.724 2.046 - - 0 - 0.00%
2019-01-31 0 0.100 0.098 0.107 0.100 0.100 200,000 20,000 0.1000 1.895 1.857 2.027 1.895 1.895 10,556 1.8947 -9.09%
2019-01-30 0 0.110 0.090 0.110 - - 0 0 - 2.084 1.705 2.084 - - 0 - -2.65%
2019-01-29 0 0.113 0.112 0.113 - - 0 0 - 2.141 2.122 2.141 - - 0 - -1.74%
2019-01-28 0 0.115 0.090 0.157 0.115 0.115 10,000 1,150 0.1150 2.179 1.705 2.975 2.179 2.179 528 2.1789 19.79%
2019-01-25 0 0.096 0.091 0.096 0.096 0.096 400,000 38,400 0.0960 1.819 1.724 1.819 1.819 1.819 21,111 1.8189 0.00%
2019-01-24 0 0.096 0.096 0.098 0.092 0.092 10,000 920 0.0920 1.819 1.819 1.857 1.743 1.743 528 1.7432 -4.00%
2019-01-23 0 0.100 0.090 0.132 0.095 0.100 100,000 9,640 0.0964 1.895 1.705 2.501 1.800 1.895 5,278 1.8265 13.64%
2019-01-22 0 0.088 0.088 0.089 0.086 0.090 3,710,000 326,140 0.0879 1.667 1.667 1.686 1.629 1.705 195,806 1.6656 -5.38%
2019-01-21 0 0.093 0.090 0.093 0.093 0.098 540,000 51,820 0.0960 1.762 1.705 1.762 1.762 1.857 28,500 1.8182 -15.45%
2019-01-18 0 0.110 0.091 0.110 0.110 0.115 90,000 10,300 0.1144 2.084 1.724 2.084 2.084 2.179 4,750 2.1684 -8.33%
2019-01-17 0 0.120 0.105 0.120 - - 0 0 - 2.274 1.989 2.274 - - 0 - 0.00%
2019-01-16 0 0.120 0.091 0.120 - - 0 0 - 2.274 1.724 2.274 - - 0 - 0.00%
2019-01-15 0 0.120 0.108 0.121 - - 0 0 - 2.274 2.046 2.293 - - 0 - 0.00%
2019-01-14 0 0.120 0.108 0.123 - - 0 0 - 2.274 2.046 2.331 - - 0 - 0.00%
2019-01-11 0 0.120 0.100 0.120 0.120 0.120 80,000 9,600 0.1200 2.274 1.895 2.274 2.274 2.274 4,222 2.2737 0.00%
2019-01-10 0 0.120 0.116 0.120 0.116 0.120 40,000 4,680 0.1170 2.274 2.198 2.274 2.198 2.274 2,111 2.2168 3.45%
2019-01-09 0 0.116 0.116 0.124 0.112 0.135 930,000 114,680 0.1233 2.198 2.198 2.349 2.122 2.558 49,083 2.3364 7.41%
2019-01-08 0 0.108 0.108 0.110 0.100 0.108 490,000 49,530 0.1011 2.046 2.046 2.084 1.895 2.046 25,861 1.9152 5.88%
2019-01-07 0 0.102 0.095 0.102 0.102 0.105 200,000 20,730 0.1037 1.933 1.800 1.933 1.933 1.989 10,556 1.9639 -7.27%
2019-01-04 0 0.110 0.107 0.110 0.091 0.110 3,570,000 376,670 0.1055 2.084 2.027 2.084 1.724 2.084 188,417 1.9991 25.00%
2019-01-03 0 0.088 0.086 0.088 0.078 0.105 840,000 70,960 0.0845 1.667 1.629 1.667 1.478 1.989 44,333 1.6006 14.29%
2019-01-02 0 0.077 0.077 0.078 0.070 0.077 2,270,000 162,530 0.0716 1.459 1.459 1.478 1.326 1.459 119,806 1.3566 -3.75%
2018-12-31 0 0.080 0.080 0.089 - - 0 0 - 1.516 1.516 1.686 - - 0 - 0.00%
2018-12-28 0 0.080 0.079 0.080 0.079 0.081 2,410,000 192,800 0.0800 1.516 1.497 1.516 1.497 1.535 127,194 1.5158 -11.11%
2018-12-27 0 0.090 0.090 0.107 0.089 0.090 580,000 51,890 0.0895 1.705 1.705 2.027 1.686 1.705 30,611 1.6951 0.00%
2018-12-24 0 0.090 0.090 0.096 0.090 0.091 50,000 4,520 0.0904 1.705 1.705 1.819 1.705 1.724 2,639 1.7128 -6.25%
2018-12-21 0 0.096 0.086 0.098 0.096 0.098 840,000 81,210 0.0967 1.819 1.629 1.857 1.819 1.857 44,333 1.8318 -2.04%
2018-12-20 0 0.098 0.096 0.098 0.097 0.100 890,000 87,900 0.0988 1.857 1.819 1.857 1.838 1.895 46,972 1.8713 -5.77%
2018-12-19 0 0.104 0.097 0.104 0.097 0.114 3,710,000 385,700 0.1040 1.971 1.838 1.971 1.838 2.160 195,806 1.9698 -8.77%
2018-12-18 0 0.114 0.114 0.120 0.114 0.120 1,650,000 193,020 0.1170 2.160 2.160 2.274 2.160 2.274 87,083 2.2165 -1.72%
2018-12-17 0 0.116 0.115 0.118 0.112 0.132 1,440,000 168,690 0.1171 2.198 2.179 2.236 2.122 2.501 76,000 2.2196 -12.12%
2018-12-14 0 0.132 0.125 0.135 - - 0 0 - 2.501 2.368 2.558 - - 0 - 0.00%
2018-12-13 0 0.132 0.132 0.143 0.132 0.138 460,000 62,310 0.1355 2.501 2.501 2.709 2.501 2.615 24,278 2.5665 0.00%
2018-12-12 0 0.132 0.132 0.136 0.125 0.147 5,670,000 755,370 0.1332 2.501 2.501 2.577 2.368 2.785 299,250 2.5242 -10.20%
2018-12-11 0 0.147 0.147 0.158 0.145 0.145 200,000 29,000 0.1450 2.785 2.785 2.994 2.747 2.747 10,556 2.7474 -8.12%
2018-12-10 0 0.160 0.139 0.161 0.160 0.161 1,020,000 163,220 0.1600 3.032 2.634 3.051 3.032 3.051 53,833 3.0320 0.63%
2018-12-07 0 0.159 0.146 0.171 - - 0 0 - 3.013 2.766 3.240 - - 0 - 0.00%
2018-12-06 0 0.159 0.151 0.159 0.147 0.159 160,000 24,150 0.1509 3.013 2.861 3.013 2.785 3.013 8,444 2.8599 1.92%
2018-12-05 0 0.156 0.156 0.168 0.156 0.157 830,000 129,900 0.1565 2.956 2.956 3.183 2.956 2.975 43,806 2.9654 -3.11%
2018-12-04 0 0.161 0.158 0.161 0.156 0.162 2,220,000 352,540 0.1588 3.051 2.994 3.051 2.956 3.069 117,167 3.0089 1.26%
2018-12-03 0 0.159 0.159 0.163 0.159 0.164 1,200,000 193,480 0.1612 3.013 3.013 3.088 3.013 3.107 63,333 3.0549 -2.45%
2018-11-30 0 0.163 0.161 0.163 0.159 0.164 2,290,000 372,090 0.1625 3.088 3.051 3.088 3.013 3.107 120,861 3.0787 0.00%
2018-11-29 0 0.163 0.153 0.168 0.145 0.168 2,330,000 378,520 0.1625 3.088 2.899 3.183 2.747 3.183 122,972 3.0781 -2.40%
2018-11-28 0 0.167 0.167 0.173 0.166 0.170 1,080,000 180,520 0.1671 3.164 3.164 3.278 3.145 3.221 57,000 3.1670 -1.76%
2018-11-27 0 0.170 0.170 0.179 - - 0 0 - 3.221 3.221 3.392 - - 0 - 0.00%
2018-11-26 0 0.170 0.170 0.176 0.170 0.170 220,000 37,400 0.1700 3.221 3.221 3.335 3.221 3.221 11,611 3.2211 -2.86%
2018-11-23 0 0.175 0.167 0.179 - - 0 0 - 3.316 3.164 3.392 - - 0 - 0.00%
2018-11-22 0 0.175 0.170 0.179 - - 0 0 - 3.316 3.221 3.392 - - 0 - 0.00%
2018-11-21 0 0.175 0.170 0.175 0.181 0.181 110,000 19,910 0.1810 3.316 3.221 3.316 3.429 3.429 5,806 3.4295 2.94%
2018-11-20 0 0.170 0.170 0.183 0.168 0.170 500,000 84,020 0.1680 3.221 3.221 3.467 3.183 3.221 26,389 3.1839 -0.58%
2018-11-19 0 0.171 0.171 0.184 0.166 0.170 240,000 40,140 0.1673 3.240 3.240 3.486 3.145 3.221 12,667 3.1689 -1.16%
2018-11-16 0 0.173 0.171 0.173 0.173 0.180 240,000 42,330 0.1764 3.278 3.240 3.278 3.278 3.411 12,667 3.3418 1.76%
2018-11-15 0 0.170 0.170 0.176 0.170 0.185 320,000 55,370 0.1730 3.221 3.221 3.335 3.221 3.505 16,889 3.2785 -5.03%
2018-11-14 0 0.179 0.172 0.179 - - 0 0 - 3.392 3.259 3.392 - - 0 - -1.10%
2018-11-13 0 0.181 0.172 0.181 0.181 0.183 200,000 36,460 0.1823 3.429 3.259 3.429 3.429 3.467 10,556 3.4541 3.43%
2018-11-12 0 0.175 0.172 0.175 0.170 0.175 340,000 58,730 0.1727 3.316 3.259 3.316 3.221 3.316 17,944 3.2729 -2.23%
2018-11-09 0 0.179 0.176 0.180 0.179 0.180 530,000 94,950 0.1792 3.392 3.335 3.411 3.392 3.411 27,972 3.3944 0.00%
2018-11-08 0 0.179 0.175 0.179 0.181 0.181 210,000 38,010 0.1810 3.392 3.316 3.392 3.429 3.429 11,083 3.4295 -1.10%
2018-11-07 0 0.181 0.173 0.181 0.173 0.183 380,000 68,800 0.1811 3.429 3.278 3.429 3.278 3.467 20,056 3.4305 -1.09%
2018-11-06 0 0.183 0.172 0.184 0.183 0.183 10,000 1,830 0.1830 3.467 3.259 3.486 3.467 3.467 528 3.4674 4.57%
2018-11-05 0 0.175 0.175 0.180 - - 0 0 - 3.316 3.316 3.411 - - 0 - 0.00%
2018-11-02 0 0.175 0.168 0.177 0.170 0.178 710,000 123,580 0.1741 3.316 3.183 3.354 3.221 3.373 37,472 3.2979 -1.13%
2018-11-01 0 0.177 0.171 0.177 0.177 0.177 100,000 17,700 0.1770 3.354 3.240 3.354 3.354 3.354 5,278 3.3537 3.51%
2018-10-31 0 0.171 0.171 0.177 0.171 0.172 400,000 68,440 0.1711 3.240 3.240 3.354 3.240 3.259 21,111 3.2419 0.00%
2018-10-30 0 0.171 0.171 0.176 0.171 0.171 20,000 3,420 0.1710 3.240 3.240 3.335 3.240 3.240 1,056 3.2400 0.59%
2018-10-29 0 0.170 0.170 0.176 0.166 0.170 320,000 53,600 0.1675 3.221 3.221 3.335 3.145 3.221 16,889 3.1737 0.00%
2018-10-26 0 0.170 0.170 0.172 0.166 0.173 2,230,000 374,250 0.1678 3.221 3.221 3.259 3.145 3.278 117,694 3.1798 -0.58%
2018-10-25 0 0.171 0.170 0.172 0.170 0.172 320,000 54,530 0.1704 3.240 3.221 3.259 3.221 3.259 16,889 3.2288 -0.58%
2018-10-24 0 0.172 0.171 0.173 0.170 0.172 1,990,000 339,060 0.1704 3.259 3.240 3.278 3.221 3.259 105,028 3.2283 0.00%
2018-10-23 0 0.172 0.172 0.179 0.170 0.184 770,000 133,230 0.1730 3.259 3.259 3.392 3.221 3.486 40,639 3.2784 -3.91%
2018-10-22 0 0.179 0.172 0.183 0.179 0.180 750,000 134,650 0.1795 3.392 3.259 3.467 3.392 3.411 39,583 3.4017 -2.19%
2018-10-19 0 0.183 0.180 0.184 0.170 0.183 1,040,000 187,150 0.1800 3.467 3.411 3.486 3.221 3.467 54,889 3.4096 7.02%
2018-10-18 0 0.171 0.170 0.172 0.170 0.179 2,950,000 512,820 0.1738 3.240 3.221 3.259 3.221 3.392 155,694 3.2938 -4.47%
2018-10-16 0 0.179 0.176 0.180 0.174 0.179 420,000 73,230 0.1744 3.392 3.335 3.411 3.297 3.392 22,167 3.3036 2.87%
2018-10-15 0 0.174 0.174 0.181 0.168 0.182 8,430,000 1,453,060 0.1724 3.297 3.297 3.429 3.183 3.448 444,917 3.2659 -9.84%
2018-10-12 0 0.193 0.180 0.193 0.193 0.196 80,000 15,470 0.1934 3.657 3.411 3.657 3.657 3.714 4,222 3.6639 4.89%
2018-10-11 0 0.184 0.180 0.184 0.172 0.192 1,930,000 343,110 0.1778 3.486 3.411 3.486 3.259 3.638 101,861 3.3684 -6.60%
2018-10-10 0 0.197 0.183 0.198 0.180 0.197 1,340,000 243,390 0.1816 3.733 3.467 3.752 3.411 3.733 70,722 3.4415 3.68%
2018-10-09 0 0.190 0.190 0.192 0.190 0.195 680,000 130,450 0.1918 3.600 3.600 3.638 3.600 3.695 35,889 3.6348 -3.55%
2018-10-08 0 0.197 0.185 0.199 0.181 0.197 810,000 149,790 0.1849 3.733 3.505 3.771 3.429 3.733 42,750 3.5039 2.07%
2018-10-05 0 0.193 0.188 0.194 0.188 0.193 3,550,000 673,360 0.1897 3.657 3.562 3.676 3.562 3.657 187,361 3.5939 2.66%
2018-10-04 0 0.188 0.188 0.193 0.181 0.197 10,360,000 1,936,550 0.1869 3.562 3.562 3.657 3.429 3.733 546,778 3.5417 -3.59%
2018-10-03 0 0.195 0.191 0.195 0.190 0.195 4,910,000 943,170 0.1921 3.695 3.619 3.695 3.600 3.695 259,139 3.6396 1.56%
2018-10-02 0 0.192 0.192 0.195 0.192 0.223 14,320,000 2,850,810 0.1991 3.638 3.638 3.695 3.638 4.225 755,778 3.7720 -15.79%
2018-09-28 0 0.228 0.228 0.229 0.225 0.231 2,890,000 663,220 0.2295 4.320 4.320 4.339 4.263 4.377 152,528 4.3482 -3.80%
2018-09-27 0 0.237 0.232 0.237 0.231 0.240 1,310,000 305,500 0.2332 4.491 4.396 4.491 4.377 4.547 69,139 4.4186 -3.27%
2018-09-26 0 0.245 0.232 0.245 0.231 0.247 310,000 74,810 0.2413 4.642 4.396 4.642 4.377 4.680 16,361 4.5724 -0.81%
2018-09-24 0 0.247 0.233 0.247 - - 0 0 - 4.680 4.415 4.680 - - 0 - 0.00%
2018-09-21 0 0.247 0.238 0.249 0.230 0.255 620,000 149,560 0.2412 4.680 4.509 4.718 4.358 4.832 32,722 4.5706 0.82%
2018-09-20 0 0.245 0.231 0.245 0.240 0.245 140,000 34,100 0.2436 4.642 4.377 4.642 4.547 4.642 7,389 4.6150 -1.21%
2018-09-19 0 0.248 0.238 0.248 0.238 0.250 7,950,000 1,926,370 0.2423 4.699 4.509 4.699 4.509 4.737 419,583 4.5911 1.22%
2018-09-18 0 0.245 0.240 0.245 0.240 0.250 3,620,000 883,060 0.2439 4.642 4.547 4.642 4.547 4.737 191,056 4.6220 -2.00%
2018-09-17 0 0.250 0.250 0.255 0.245 0.260 4,130,000 1,037,970 0.2513 4.737 4.737 4.832 4.642 4.926 217,972 4.7619 -3.85%
2018-09-14 0 0.260 0.260 0.265 0.260 0.265 970,000 255,200 0.2631 4.926 4.926 5.021 4.926 5.021 51,194 4.9849 0.00%
2018-09-13 0 0.260 0.260 0.265 0.260 0.265 3,550,000 925,550 0.2607 4.926 4.926 5.021 4.926 5.021 187,361 4.9399 0.00%
2018-09-12 0 0.260 0.255 0.260 0.255 0.265 8,040,000 2,091,150 0.2601 4.926 4.832 4.926 4.832 5.021 424,333 4.9281 -1.89%
2018-09-11 0 0.265 0.260 0.265 0.260 0.270 4,470,000 1,168,850 0.2615 5.021 4.926 5.021 4.926 5.116 235,917 4.9545 0.00%
2018-09-10 0 0.265 0.260 0.265 0.260 0.280 9,180,000 2,454,000 0.2673 5.021 4.926 5.021 4.926 5.305 484,500 5.0650 1.92%
2018-09-07 0 0.260 0.255 0.260 0.250 0.265 4,490,000 1,156,750 0.2576 4.926 4.832 4.926 4.737 5.021 236,972 4.8814 1.96%
2018-09-06 0 0.255 0.250 0.260 0.250 0.265 7,320,000 1,864,750 0.2547 4.832 4.737 4.926 4.737 5.021 386,333 4.8268 0.00%
2018-09-05 0 0.255 0.250 0.255 0.241 0.300 50,170,000 13,662,400 0.2723 4.832 4.737 4.832 4.566 5.684 2,647,861 5.1598 2.00%
2018-09-04 0 0.250 0.250 0.255 0.203 0.260 28,545,000 6,890,550 0.2414 4.737 4.737 4.832 3.846 4.926 1,506,542 4.5738 20.19%
2018-09-03 0 0.208 0.208 0.209 0.196 0.208 2,830,000 582,980 0.2060 3.941 3.941 3.960 3.714 3.941 149,361 3.9032 4.52%
2018-08-31 0 0.199 0.199 0.200 0.196 0.205 2,700,000 540,680 0.2003 3.771 3.771 3.789 3.714 3.884 142,500 3.7942 0.00%
2018-08-30 0 0.199 0.199 0.200 0.185 0.203 11,510,000 2,233,070 0.1940 3.771 3.771 3.789 3.505 3.846 607,472 3.6760 5.29%
2018-08-29 0 0.189 0.185 0.189 0.185 0.190 690,000 130,560 0.1892 3.581 3.505 3.581 3.505 3.600 36,417 3.5852 0.00%
2018-08-28 0 0.189 0.186 0.189 0.189 0.190 370,000 70,000 0.1892 3.581 3.524 3.581 3.581 3.600 19,528 3.5846 -0.53%
2018-08-27 0 0.190 0.188 0.191 0.189 0.191 810,000 154,090 0.1902 3.600 3.562 3.619 3.581 3.619 42,750 3.6044 -0.52%
2018-08-24 0 0.191 0.191 0.195 0.191 0.194 500,000 95,550 0.1911 3.619 3.619 3.695 3.619 3.676 26,389 3.6208 -1.04%
2018-08-23 0 0.193 0.192 0.193 0.193 0.210 1,440,000 287,010 0.1993 3.657 3.638 3.657 3.657 3.979 76,000 3.7764 1.05%
2018-08-22 0 0.191 0.191 0.192 0.186 0.191 620,000 117,010 0.1887 3.619 3.619 3.638 3.524 3.619 32,722 3.5759 1.06%
2018-08-21 0 0.189 0.183 0.189 - - 0 0 - 3.581 3.467 3.581 - - 0 - -0.53%
2018-08-20 0 0.190 0.182 0.190 0.182 0.192 200,000 37,300 0.1865 3.600 3.448 3.600 3.448 3.638 10,556 3.5337 3.83%
2018-08-17 0 0.183 0.183 0.184 0.181 0.185 380,000 69,960 0.1841 3.467 3.467 3.486 3.429 3.505 20,056 3.4883 -1.08%
2018-08-16 0 0.185 0.185 0.189 0.185 0.190 820,000 154,490 0.1884 3.505 3.505 3.581 3.505 3.600 43,278 3.5697 -3.65%
2018-08-15 0 0.192 0.188 0.192 0.178 0.193 1,790,000 332,220 0.1856 3.638 3.562 3.638 3.373 3.657 94,472 3.5166 -0.52%
2018-08-14 0 0.193 0.188 0.193 0.188 0.200 570,000 109,550 0.1922 3.657 3.562 3.657 3.562 3.789 30,083 3.6416 -3.02%
2018-08-13 0 0.199 0.199 0.202 0.187 0.223 18,310,000 3,811,640 0.2082 3.771 3.771 3.827 3.543 4.225 966,361 3.9443 10.56%
2018-08-10 0 0.180 0.175 0.180 0.180 0.182 4,090,000 738,200 0.1805 3.411 3.316 3.411 3.411 3.448 215,861 3.4198 0.56%
2018-08-09 0 0.179 0.178 0.179 0.179 0.179 2,560,000 458,240 0.1790 3.392 3.373 3.392 3.392 3.392 135,111 3.3916 -0.56%
2018-08-08 0 0.180 0.176 0.180 0.175 0.182 1,940,000 348,350 0.1796 3.411 3.335 3.411 3.316 3.448 102,389 3.4022 -1.10%
2018-08-07 0 0.182 0.179 0.184 0.180 0.186 3,490,000 629,740 0.1804 3.448 3.392 3.486 3.411 3.524 184,194 3.4189 1.11%
2018-08-06 0 0.180 0.177 0.181 0.175 0.190 7,740,000 1,383,550 0.1788 3.411 3.354 3.429 3.316 3.600 408,500 3.3869 -5.26%
2018-08-03 0 0.190 0.183 0.190 0.183 0.194 2,070,000 385,360 0.1862 3.600 3.467 3.600 3.467 3.676 109,250 3.5273 -3.06%
2018-08-02 0 0.196 0.192 0.196 0.185 0.200 6,690,000 1,279,940 0.1913 3.714 3.638 3.714 3.505 3.789 353,083 3.6250 2.62%
2018-08-01 0 0.191 0.191 0.194 0.188 0.198 1,620,000 311,800 0.1925 3.619 3.619 3.676 3.562 3.752 85,500 3.6468 -5.45%
2018-07-31 0 0.202 0.199 0.202 0.205 0.205 420,000 86,100 0.2050 3.827 3.771 3.827 3.884 3.884 22,167 3.8842 -1.46%
2018-07-30 0 0.205 0.201 0.205 0.195 0.225 10,290,000 2,150,320 0.2090 3.884 3.808 3.884 3.695 4.263 543,083 3.9595 1.99%
2018-07-27 0 0.201 0.201 0.203 0.175 0.223 32,190,000 6,370,440 0.1979 3.808 3.808 3.846 3.316 4.225 1,698,917 3.7497 10.44%
2018-07-26 0 0.182 0.180 0.182 0.168 0.195 33,130,000 5,803,470 0.1752 3.448 3.411 3.448 3.183 3.695 1,748,528 3.3191 -6.19%
2018-07-25 0 0.194 0.190 0.194 0.187 0.219 19,420,000 3,861,270 0.1988 3.676 3.600 3.676 3.543 4.149 1,024,944 3.7673 -9.77%
2018-07-24 0 0.215 0.210 0.215 0.210 0.234 7,770,000 1,668,640 0.2148 4.074 3.979 4.074 3.979 4.434 410,083 4.0690 -4.02%
2018-07-23 0 0.224 0.220 0.224 0.215 0.246 13,070,000 2,912,430 0.2228 4.244 4.168 4.244 4.074 4.661 689,806 4.2221 -8.20%
2018-07-20 0 0.244 0.240 0.244 0.227 0.250 12,900,000 3,015,030 0.2337 4.623 4.547 4.623 4.301 4.737 680,833 4.4284 -0.41%
2018-07-19 0 0.245 0.243 0.247 0.237 0.250 1,220,000 297,280 0.2437 4.642 4.604 4.680 4.491 4.737 64,389 4.6169 1.24%
2018-07-18 0 0.242 0.240 0.243 0.240 0.260 30,550,000 7,563,240 0.2476 4.585 4.547 4.604 4.547 4.926 1,612,361 4.6908 -10.37%
2018-07-17 0 0.270 0.260 0.270 0.260 0.280 11,020,000 2,955,750 0.2682 5.116 4.926 5.116 4.926 5.305 581,611 5.0820 -3.57%
2018-07-16 0 0.280 0.280 0.285 0.270 0.280 1,190,000 329,700 0.2771 5.305 5.305 5.400 5.116 5.305 62,806 5.2495 5.66%
2018-07-13 0 0.265 0.265 0.270 0.265 0.270 12,150,000 3,280,000 0.2700 5.021 5.021 5.116 5.021 5.116 641,250 5.1150 -3.64%
2018-07-12 0 0.275 0.270 0.275 0.270 0.285 30,460,000 8,363,100 0.2746 5.211 5.116 5.211 5.116 5.400 1,607,611 5.2022 0.00%
2018-07-11 0 0.275 0.275 0.280 0.275 0.290 18,200,000 5,096,700 0.2800 5.211 5.211 5.305 5.211 5.495 960,556 5.3060 -5.17%
2018-07-10 0 0.290 0.285 0.290 0.285 0.300 13,620,000 3,978,650 0.2921 5.495 5.400 5.495 5.400 5.684 718,833 5.5349 0.00%
2018-07-09 0 0.290 0.290 0.295 0.280 0.310 20,320,000 5,981,050 0.2943 5.495 5.495 5.589 5.305 5.874 1,072,444 5.5770 -3.33%
2018-07-06 0 0.300 0.295 0.300 0.280 0.300 21,800,000 6,259,050 0.2871 5.684 5.589 5.684 5.305 5.684 1,150,556 5.4400 7.14%
2018-07-05 0 0.280 0.275 0.280 0.275 0.295 14,740,000 4,157,400 0.2820 5.305 5.211 5.305 5.211 5.589 777,944 5.3441 0.00%
2018-07-04 0 0.280 0.270 0.280 0.270 0.300 8,560,000 2,392,000 0.2794 5.305 5.116 5.305 5.116 5.684 451,778 5.2946 -1.75%
2018-07-03 0 0.285 0.285 0.290 0.260 0.325 36,380,000 10,628,100 0.2921 5.400 5.400 5.495 4.926 6.158 1,920,056 5.5353 -14.93%
2018-06-29 0 0.335 0.320 0.335 0.270 0.345 38,300,000 12,132,750 0.3168 6.347 6.063 6.347 5.116 6.537 2,021,389 6.0022 24.07%
2018-06-28 0 0.270 0.265 0.275 0.248 0.280 41,390,000 10,586,930 0.2558 5.116 5.021 5.211 4.699 5.305 2,184,472 4.8464 8.87%
2018-06-27 0 0.248 0.247 0.255 0.241 0.255 15,930,000 4,006,640 0.2515 4.699 4.680 4.832 4.566 4.832 840,750 4.7656 -0.80%
2018-06-26 0 0.250 0.248 0.249 0.211 0.260 11,350,000 2,806,180 0.2472 4.737 4.699 4.718 3.998 4.926 599,028 4.6846 4.17%
2018-06-25 0 0.240 0.238 0.242 0.238 0.315 78,950,000 20,135,790 0.2550 4.547 4.509 4.585 4.509 5.968 4,166,806 4.8324 -26.15%
2018-06-22 0 0.325 0.315 0.325 0.305 0.325 3,620,000 1,132,700 0.3129 6.158 5.968 6.158 5.779 6.158 191,056 5.9286 0.00%
2018-06-21 0 0.325 0.320 0.325 0.315 0.340 2,110,000 683,000 0.3237 6.158 6.063 6.158 5.968 6.442 111,361 6.1332 -1.52%
2018-06-20 0 0.330 0.320 0.330 0.300 0.355 7,520,000 2,512,400 0.3341 6.253 6.063 6.253 5.684 6.726 396,889 6.3302 3.13%
2018-06-19 0 0.320 0.315 0.320 0.275 0.360 17,120,000 5,320,800 0.3108 6.063 5.968 6.063 5.211 6.821 903,556 5.8887 -9.86%
2018-06-15 0 0.355 0.355 0.360 0.300 0.360 10,370,000 3,507,850 0.3383 6.726 6.726 6.821 5.684 6.821 547,306 6.4093 16.39%
2018-06-14 0 0.305 0.295 0.305 0.295 0.305 1,590,000 476,450 0.2997 5.779 5.589 5.779 5.589 5.779 83,917 5.6777 1.67%
2018-06-13 0 0.300 0.295 0.300 0.250 0.305 12,000,000 3,453,100 0.2878 5.684 5.589 5.684 4.737 5.779 633,333 5.4523 9.09%
2018-06-12 0 0.275 0.270 0.275 0.240 0.370 62,700,000 18,649,600 0.2974 5.211 5.116 5.211 4.547 7.011 3,309,167 5.6357 -41.49%
2018-06-11 0 0.470 0.465 0.470 0.445 0.480 15,850,000 7,289,150 0.4599 8.905 8.811 8.905 8.432 9.095 836,528 8.7136 -3.09%
2018-06-08 0 0.485 0.480 0.490 0.465 0.530 34,000,000 16,673,200 0.4904 9.189 9.095 9.284 8.811 10.04 1,794,444 9.2916 -3.00%
2018-06-07 0 0.500 0.500 0.510 0.405 0.540 56,590,000 26,465,700 0.4677 9.474 9.474 9.663 7.674 10.23 2,986,694 8.8612 25.00%
2018-06-06 0 0.400 0.400 0.405 0.385 0.420 23,880,000 9,548,050 0.3998 7.579 7.579 7.674 7.295 7.958 1,260,333 7.5758 1.27%
2018-06-05 0 0.395 0.390 0.395 0.360 0.405 15,700,000 6,106,600 0.3890 7.484 7.389 7.484 6.821 7.674 828,611 7.3697 5.33%
2018-06-04 0 0.375 0.370 0.375 0.335 0.390 18,840,000 7,028,600 0.3731 7.105 7.011 7.105 6.347 7.389 994,333 7.0687 11.94%
2018-06-01 0 0.335 0.335 0.340 0.315 0.335 1,210,000 399,600 0.3302 6.347 6.347 6.442 5.968 6.347 63,861 6.2573 0.00%
2018-05-31 0 0.335 0.330 0.335 0.325 0.355 20,940,000 7,025,200 0.3355 6.347 6.253 6.347 6.158 6.726 1,105,167 6.3567 -8.22%
2018-05-30 0 0.365 0.355 0.365 0.345 0.370 8,310,000 2,949,150 0.3549 6.916 6.726 6.916 6.537 7.011 438,583 6.7243 -2.67%
2018-05-29 0 0.375 0.375 0.380 0.350 0.380 25,200,000 9,449,300 0.3750 7.105 7.105 7.200 6.632 7.200 1,330,000 7.1047 8.70%
2018-05-28 0 0.345 0.350 0.365 0.340 0.365 22,800,000 7,967,150 0.3494 6.537 6.632 6.916 6.442 6.916 1,203,333 6.6209 0.00%
2018-05-25 0 0.345 0.345 0.350 0.305 0.350 16,500,000 5,415,350 0.3282 6.537 6.537 6.632 5.779 6.632 870,833 6.2186 15.00%
2018-05-24 0 0.300 0.300 0.315 0.270 0.400 109,420,000 36,290,950 0.3317 5.684 5.684 5.968 5.116 7.579 5,774,944 6.2842 3.45%
2018-05-23 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2018-05-21 0 0.290 0.285 0.290 0.239 0.295 28,590,000 7,908,390 0.2766 5.495 5.400 5.495 4.528 5.589 1,508,917 5.2411 21.85%
2018-05-18 0 0.238 0.238 0.239 0.236 0.246 1,660,000 398,470 0.2400 4.509 4.509 4.528 4.472 4.661 87,611 4.5482 -0.83%
2018-05-17 0 0.240 0.240 0.245 0.233 0.255 6,520,000 1,581,130 0.2425 4.547 4.547 4.642 4.415 4.832 344,111 4.5948 3.90%
2018-05-16 0 0.231 0.228 0.238 0.208 0.233 1,590,000 359,430 0.2261 4.377 4.320 4.509 3.941 4.415 83,917 4.2832 2.21%
2018-05-15 0 0.226 0.218 0.226 - - 0 0 - 4.282 4.131 4.282 - - 0 - -0.44%
2018-05-14 0 0.227 0.221 0.229 0.220 0.230 1,550,000 351,370 0.2267 4.301 4.187 4.339 4.168 4.358 81,806 4.2952 0.00%
2018-05-11 0 0.227 0.227 0.228 0.212 0.229 750,000 170,780 0.2277 4.301 4.301 4.320 4.017 4.339 39,583 4.3144 -1.30%
2018-05-10 0 0.230 0.230 0.232 0.215 0.232 6,320,000 1,412,290 0.2235 4.358 4.358 4.396 4.074 4.396 333,556 4.2340 6.98%
2018-05-09 0 0.215 0.215 0.228 0.214 0.214 80,000 17,120 0.2140 4.074 4.074 4.320 4.055 4.055 4,222 4.0547 0.47%
2018-05-08 0 0.214 0.212 0.222 0.210 0.230 740,000 158,800 0.2146 4.055 4.017 4.206 3.979 4.358 39,056 4.0660 -4.89%
2018-05-07 0 0.225 0.220 0.225 0.205 0.240 4,190,000 896,240 0.2139 4.263 4.168 4.263 3.884 4.547 221,139 4.0528 9.76%
2018-05-04 0 0.205 0.198 0.205 0.191 0.206 4,620,000 925,200 0.2003 3.884 3.752 3.884 3.619 3.903 243,833 3.7944 2.50%
2018-05-03 0 0.200 0.197 0.200 0.193 0.206 1,620,000 331,200 0.2044 3.789 3.733 3.789 3.657 3.903 85,500 3.8737 3.63%
2018-05-02 0 0.193 0.193 0.200 0.189 0.199 1,670,000 321,270 0.1924 3.657 3.657 3.789 3.581 3.771 88,139 3.6450 -3.02%
2018-04-30 0 0.199 0.193 0.205 - - 0 0 - 3.771 3.657 3.884 - - 0 - 0.00%
2018-04-27 0 0.199 0.194 0.200 0.199 0.200 460,000 91,640 0.1992 3.771 3.676 3.789 3.771 3.789 24,278 3.7746 -0.50%
2018-04-26 0 0.200 0.195 0.203 0.194 0.201 730,000 144,230 0.1976 3.789 3.695 3.846 3.676 3.808 38,528 3.7435 0.00%
2018-04-25 0 0.200 0.196 0.201 0.193 0.200 1,110,000 218,000 0.1964 3.789 3.714 3.808 3.657 3.789 58,583 3.7212 0.00%
2018-04-24 0 0.200 0.197 0.200 0.193 0.204 2,200,000 437,960 0.1991 3.789 3.733 3.789 3.657 3.865 116,111 3.7719 0.00%
2018-04-23 0 0.200 0.191 0.200 0.195 0.201 600,000 119,010 0.1984 3.789 3.619 3.789 3.695 3.808 31,667 3.7582 2.04%
2018-04-20 0 0.196 0.196 0.199 0.190 0.200 1,340,000 261,290 0.1950 3.714 3.714 3.771 3.600 3.789 70,722 3.6946 2.08%
2018-04-19 0 0.192 0.191 0.194 0.190 0.192 1,410,000 269,120 0.1909 3.638 3.619 3.676 3.600 3.638 74,417 3.6164 -2.04%
2018-04-18 0 0.196 0.191 0.196 0.196 0.196 100,000 19,600 0.1960 3.714 3.619 3.714 3.714 3.714 5,278 3.7137 0.00%
2018-04-17 0 0.196 0.195 0.196 0.196 0.196 1,290,000 252,840 0.1960 3.714 3.695 3.714 3.714 3.714 68,083 3.7137 0.51%
2018-04-16 0 0.195 0.195 0.198 0.195 0.195 1,420,000 276,900 0.1950 3.695 3.695 3.752 3.695 3.695 74,944 3.6947 -2.50%
2018-04-13 0 0.200 0.198 0.200 0.190 0.210 2,160,000 445,210 0.2061 3.789 3.752 3.789 3.600 3.979 114,000 3.9054 -4.31%
2018-04-12 0 0.209 0.198 0.209 0.197 0.210 710,000 148,440 0.2091 3.960 3.752 3.960 3.733 3.979 37,472 3.9613 6.63%
2018-04-11 0 0.196 0.195 0.196 0.195 0.210 2,380,000 470,490 0.1977 3.714 3.695 3.714 3.695 3.979 125,611 3.7456 -1.01%
2018-04-10 0 0.198 0.198 0.210 0.191 0.200 2,770,000 549,630 0.1984 3.752 3.752 3.979 3.619 3.789 146,194 3.7596 -1.98%
2018-04-09 0 0.202 0.202 0.210 0.201 0.210 2,580,000 526,950 0.2042 3.827 3.827 3.979 3.808 3.979 136,167 3.8699 -3.81%
2018-04-06 0 0.210 0.210 0.215 0.210 0.210 190,000 39,900 0.2100 3.979 3.979 4.074 3.979 3.979 10,028 3.9789 -4.11%
2018-04-04 0 0.219 0.208 0.219 0.210 0.224 1,190,000 257,910 0.2167 4.149 3.941 4.149 3.979 4.244 62,806 4.1065 0.92%
2018-04-03 0 0.217 0.217 0.218 0.210 0.220 1,540,000 324,510 0.2107 4.112 4.112 4.131 3.979 4.168 81,278 3.9926 4.83%
2018-03-29 0 0.207 0.211 0.214 0.205 0.208 310,000 65,410 0.2110 3.922 3.998 4.055 3.884 3.941 16,361 3.9979 -0.48%
2018-03-28 0 0.208 0.208 0.215 0.208 0.216 320,000 67,380 0.2106 3.941 3.941 4.074 3.941 4.093 16,889 3.9896 -0.95%
2018-03-27 0 0.210 0.205 0.213 0.205 0.213 1,520,000 317,740 0.2090 3.979 3.884 4.036 3.884 4.036 80,222 3.9607 0.00%
2018-03-26 0 0.210 0.206 0.210 0.210 0.212 300,000 63,520 0.2117 3.979 3.903 3.979 3.979 4.017 15,833 4.0118 0.00%
2018-03-23 0 0.210 0.205 0.213 0.201 0.215 1,660,000 340,420 0.2051 3.979 3.884 4.036 3.808 4.074 87,611 3.8856 -2.33%
2018-03-22 0 0.215 0.212 0.215 0.211 0.215 650,000 138,350 0.2128 4.074 4.017 4.074 3.998 4.074 34,306 4.0329 0.00%
2018-03-21 0 0.215 0.214 0.215 0.210 0.215 590,000 126,430 0.2143 4.074 4.055 4.074 3.979 4.074 31,139 4.0602 -2.27%
2018-03-20 0 0.220 0.212 0.220 0.207 0.220 530,000 111,490 0.2104 4.168 4.017 4.168 3.922 4.168 27,972 3.9857 4.76%
2018-03-19 0 0.210 0.210 0.214 0.210 0.220 1,900,000 406,010 0.2137 3.979 3.979 4.055 3.979 4.168 100,278 4.0489 -2.78%
2018-03-16 0 0.216 0.215 0.216 0.213 0.219 430,000 93,720 0.2180 4.093 4.074 4.093 4.036 4.149 22,694 4.1296 1.41%
2018-03-15 0 0.213 0.213 0.214 0.210 0.216 1,710,000 363,250 0.2124 4.036 4.036 4.055 3.979 4.093 90,250 4.0249 -1.84%
2018-03-14 0 0.217 0.217 0.218 0.210 0.214 1,280,000 270,590 0.2114 4.112 4.112 4.131 3.979 4.055 67,556 4.0054 1.40%
2018-03-13 0 0.214 0.215 0.217 0.214 0.223 4,720,000 1,019,950 0.2161 4.055 4.074 4.112 4.055 4.225 249,111 4.0944 -6.96%
2018-03-12 0 0.230 0.224 0.230 0.223 0.230 460,000 105,640 0.2297 4.358 4.244 4.358 4.225 4.358 24,278 4.3513 0.00%
2018-03-09 0 0.230 0.230 0.233 0.230 0.230 230,000 52,900 0.2300 4.358 4.358 4.415 4.358 4.358 12,139 4.3579 -0.43%
2018-03-08 0 0.231 0.228 0.232 0.224 0.231 3,430,000 781,050 0.2277 4.377 4.320 4.396 4.244 4.377 181,028 4.3145 1.32%
2018-03-07 0 0.228 0.228 0.234 0.228 0.229 280,000 63,850 0.2280 4.320 4.320 4.434 4.320 4.339 14,778 4.3207 -0.87%
2018-03-06 0 0.230 0.226 0.230 0.226 0.230 970,000 222,720 0.2296 4.358 4.282 4.358 4.282 4.358 51,194 4.3505 1.77%
2018-03-05 0 0.226 0.226 0.230 0.225 0.230 2,400,000 545,250 0.2272 4.282 4.282 4.358 4.263 4.358 126,667 4.3046 -4.64%
2018-03-02 0 0.237 0.230 0.236 0.225 0.238 1,180,000 275,170 0.2332 4.491 4.358 4.472 4.263 4.509 62,278 4.4184 2.60%
2018-03-01 0 0.231 0.231 0.235 0.230 0.240 1,490,000 352,320 0.2365 4.377 4.377 4.453 4.358 4.547 78,639 4.4802 -3.75%
2018-02-28 0 0.240 0.227 0.240 0.224 0.240 1,190,000 270,450 0.2273 4.547 4.301 4.547 4.244 4.547 62,806 4.3061 8.11%
2018-02-27 0 0.222 0.222 0.226 0.222 0.237 2,300,000 521,200 0.2266 4.206 4.206 4.282 4.206 4.491 121,389 4.2936 -7.88%
2018-02-26 0 0.241 0.231 0.243 0.231 0.247 1,230,000 292,660 0.2379 4.566 4.377 4.604 4.377 4.680 64,917 4.5082 -0.82%
2018-02-23 0 0.243 0.238 0.243 0.238 0.250 4,670,000 1,151,580 0.2466 4.604 4.509 4.604 4.509 4.737 246,472 4.6723 -0.82%
2018-02-22 0 0.245 0.241 0.245 0.235 0.245 5,220,000 1,269,250 0.2432 4.642 4.566 4.642 4.453 4.642 275,500 4.6071 2.94%
2018-02-21 0 0.238 0.233 0.240 0.232 0.243 600,000 141,800 0.2363 4.509 4.415 4.547 4.396 4.604 31,667 4.4779 -0.83%
2018-02-20 0 0.240 0.230 0.241 0.234 0.240 1,350,000 317,620 0.2353 4.547 4.358 4.566 4.434 4.547 71,250 4.4578 2.13%
2018-02-15 0 0.235 0.221 0.235 0.228 0.235 290,000 66,330 0.2287 4.453 4.187 4.453 4.320 4.453 15,306 4.3337 2.17%
2018-02-14 0 0.230 0.229 0.230 0.225 0.235 4,830,000 1,112,960 0.2304 4.358 4.339 4.358 4.263 4.453 254,917 4.3660 4.07%
2018-02-13 0 0.221 0.221 0.222 0.213 0.222 920,000 200,400 0.2178 4.187 4.187 4.206 4.036 4.206 48,556 4.1272 2.79%
2018-02-12 0 0.215 0.212 0.215 0.210 0.215 1,060,000 224,040 0.2114 4.074 4.017 4.074 3.979 4.074 55,944 4.0047 4.88%
2018-02-09 0 0.205 0.205 0.215 0.205 0.216 3,220,000 670,410 0.2082 3.884 3.884 4.074 3.884 4.093 169,944 3.9449 -5.96%
2018-02-08 0 0.218 0.219 0.221 0.210 0.222 1,240,000 266,410 0.2148 4.131 4.149 4.187 3.979 4.206 65,444 4.0708 0.46%
2018-02-07 0 0.217 0.213 0.218 0.210 0.233 4,540,000 1,002,740 0.2209 4.112 4.036 4.131 3.979 4.415 239,611 4.1849 -0.46%
2018-02-06 0 0.218 0.211 0.218 0.200 0.222 6,390,000 1,357,010 0.2124 4.131 3.998 4.131 3.789 4.206 337,250 4.0238 -6.84%
2018-02-05 0 0.234 0.234 0.235 0.220 0.237 13,670,000 3,104,600 0.2271 4.434 4.434 4.453 4.168 4.491 721,472 4.3031 -2.50%
2018-02-02 0 0.240 0.237 0.240 0.228 0.248 15,390,000 3,674,910 0.2388 4.547 4.491 4.547 4.320 4.699 812,250 4.5244 10.09%
2018-02-01 0 0.218 0.217 0.219 0.216 0.222 1,300,000 284,740 0.2190 4.131 4.112 4.149 4.093 4.206 68,611 4.1501 -4.39%
2018-01-31 0 0.228 0.222 0.230 0.222 0.229 2,420,000 544,610 0.2250 4.320 4.206 4.358 4.206 4.339 127,722 4.2640 1.33%
2018-01-30 0 0.225 0.225 0.226 0.216 0.229 7,280,000 1,620,990 0.2227 4.263 4.263 4.282 4.093 4.339 384,222 4.2189 3.21%
2018-01-29 0 0.218 0.215 0.218 0.209 0.225 14,040,000 3,027,210 0.2156 4.131 4.074 4.131 3.960 4.263 741,000 4.0853 4.31%
2018-01-26 0 0.209 0.207 0.209 0.200 0.260 61,340,000 13,384,490 0.2182 3.960 3.922 3.960 3.789 4.926 3,237,389 4.1343 -22.59%
2018-01-25 0 0.270 0.275 0.280 0.250 0.285 32,390,000 8,681,800 0.2680 5.116 5.211 5.305 4.737 5.400 1,709,472 5.0786 8.43%
2018-01-24 0 0.249 0.249 0.250 0.232 0.250 24,790,000 5,983,500 0.2414 4.718 4.718 4.737 4.396 4.737 1,308,361 4.5733 9.69%
2018-01-23 0 0.227 0.229 0.230 0.218 0.248 47,730,000 11,029,770 0.2311 4.301 4.339 4.358 4.131 4.699 2,519,083 4.3785 8.61%
2018-01-22 1 0.209 0.208 0.218 0.179 0.247 68,340,000 14,021,900 0.2052 3.960 3.941 4.131 3.392 4.680 3,606,833 3.8876 16.76%
2018-01-19 0 0.179 0.179 0.181 0.178 0.182 14,430,000 2,594,090 0.1798 3.392 3.392 3.429 3.373 3.448 761,583 3.4062 -1.65%
2018-01-18 0 0.182 0.182 0.183 0.180 0.185 12,420,000 2,267,600 0.1826 3.448 3.448 3.467 3.411 3.505 655,500 3.4593 -1.09%
2018-01-17 0 0.184 0.184 0.187 0.184 0.189 14,490,000 2,704,910 0.1867 3.486 3.486 3.543 3.486 3.581 764,750 3.5370 -1.08%
2018-01-16 0 0.186 0.186 0.188 0.185 0.194 18,730,000 3,540,740 0.1890 3.524 3.524 3.562 3.505 3.676 988,528 3.5818 0.54%
2018-01-15 0 0.185 0.184 0.186 0.185 0.196 23,980,000 4,532,920 0.1890 3.505 3.486 3.524 3.505 3.714 1,265,611 3.5816 1.09%
2018-01-12 0 0.183 0.183 0.185 0.183 0.190 16,280,000 3,027,120 0.1859 3.467 3.467 3.505 3.467 3.600 859,222 3.5231 1.67%
2018-01-11 0 0.180 0.180 0.183 0.178 0.191 18,300,000 3,375,460 0.1845 3.411 3.411 3.467 3.373 3.619 965,833 3.4949 -2.17%
2018-01-10 0 0.184 0.184 0.188 0.180 0.200 15,390,000 2,929,260 0.1903 3.486 3.486 3.562 3.411 3.789 812,250 3.6064 -7.07%
2018-01-09 0 0.198 0.194 0.199 0.193 0.203 14,990,000 2,963,120 0.1977 3.752 3.676 3.771 3.657 3.846 791,139 3.7454 0.00%
2018-01-08 0 0.198 0.195 0.199 0.194 0.202 12,990,000 2,578,140 0.1985 3.752 3.695 3.771 3.676 3.827 685,583 3.7605 1.02%
2018-01-05 0 0.196 0.194 0.196 0.193 0.201 13,480,000 2,658,060 0.1972 3.714 3.676 3.714 3.657 3.808 711,444 3.7361 1.55%
2018-01-04 0 0.193 0.190 0.193 0.191 0.197 5,510,000 1,068,250 0.1939 3.657 3.600 3.657 3.619 3.733 290,806 3.6734 0.52%
2018-01-03 0 0.192 0.190 0.193 0.190 0.210 13,720,000 2,718,830 0.1982 3.638 3.600 3.657 3.600 3.979 724,111 3.7547 -4.00%
2018-01-02 0 0.200 0.200 0.201 0.195 0.205 9,260,000 1,871,370 0.2021 3.789 3.789 3.808 3.695 3.884 488,722 3.8291 0.00%
2017-12-29 0 0.200 0.196 0.200 0.200 0.209 15,940,000 3,236,800 0.2031 3.789 3.714 3.789 3.789 3.960 841,278 3.8475 0.50%
2017-12-28 0 0.199 0.198 0.200 0.196 0.217 17,330,000 3,501,260 0.2020 3.771 3.752 3.789 3.714 4.112 914,639 3.8280 5.85%
2017-12-27 0 0.188 0.186 0.188 0.167 0.197 14,890,000 2,764,550 0.1857 3.562 3.524 3.562 3.164 3.733 785,861 3.5179 12.57%
2017-12-22 0 0.167 0.167 0.171 0.167 0.174 330,000 56,380 0.1708 3.164 3.164 3.240 3.164 3.297 17,417 3.2371 0.60%
2017-12-21 0 0.166 0.165 0.166 0.166 0.166 30,000 4,980 0.1660 3.145 3.126 3.145 3.145 3.145 1,583 3.1453 0.00%
2017-12-20 0 0.166 0.166 0.167 0.165 0.167 1,240,000 205,360 0.1656 3.145 3.145 3.164 3.126 3.164 65,444 3.1379 0.00%
2017-12-19 0 0.166 0.165 0.166 0.165 0.167 470,000 77,600 0.1651 3.145 3.126 3.145 3.126 3.164 24,806 3.1283 0.61%
2017-12-18 0 0.165 0.165 0.166 0.164 0.168 2,000,000 331,920 0.1660 3.126 3.126 3.145 3.107 3.183 105,556 3.1445 -1.79%
2017-12-15 0 0.168 0.168 0.172 0.166 0.168 360,000 60,200 0.1672 3.183 3.183 3.259 3.145 3.183 19,000 3.1684 -2.89%
2017-12-14 0 0.173 0.173 0.176 0.170 0.177 120,000 20,770 0.1731 3.278 3.278 3.335 3.221 3.354 6,333 3.2795 1.76%
2017-12-13 0 0.170 0.165 0.170 0.166 0.172 130,000 21,640 0.1665 3.221 3.126 3.221 3.145 3.259 6,861 3.1540 2.41%
2017-12-12 0 0.166 0.165 0.166 0.165 0.166 950,000 157,650 0.1659 3.145 3.126 3.145 3.126 3.145 50,139 3.1443 0.00%
2017-12-11 0 0.166 0.166 0.168 0.165 0.170 700,000 117,540 0.1679 3.145 3.145 3.183 3.126 3.221 36,944 3.1815 -1.19%
2017-12-08 0 0.168 0.168 0.170 0.168 0.170 1,200,000 202,160 0.1685 3.183 3.183 3.221 3.183 3.221 63,333 3.1920 -1.75%
2017-12-07 0 0.171 0.163 0.171 0.165 0.173 3,175,000 541,370 0.1705 3.240 3.088 3.240 3.126 3.278 167,569 3.2307 -4.47%
2017-12-06 0 0.179 0.175 0.179 0.174 0.180 242,000 42,328 0.1749 3.392 3.316 3.392 3.297 3.411 12,772 3.3141 -0.56%
2017-12-05 0 0.180 0.180 0.183 0.176 0.183 1,252,000 225,460 0.1801 3.411 3.411 3.467 3.335 3.467 66,078 3.4120 -1.64%
2017-12-04 0 0.183 0.179 0.183 0.180 0.185 11,930,000 2,177,760 0.1825 3.467 3.392 3.467 3.411 3.505 629,639 3.4587 -1.08%
2017-12-01 0 0.185 0.183 0.185 0.180 0.190 12,280,000 2,275,850 0.1853 3.505 3.467 3.505 3.411 3.600 648,111 3.5115 2.78%
2017-11-30 0 0.180 0.180 0.185 0.180 0.187 2,380,000 434,440 0.1825 3.411 3.411 3.505 3.411 3.543 125,611 3.4586 -4.26%
2017-11-29 0 0.188 0.188 0.198 0.188 0.190 550,000 104,080 0.1892 3.562 3.562 3.752 3.562 3.600 29,028 3.5855 -1.05%
2017-11-28 0 0.190 0.190 0.200 0.187 0.194 580,000 109,490 0.1888 3.600 3.600 3.789 3.543 3.676 30,611 3.5768 -2.06%
2017-11-27 0 0.194 0.189 0.198 0.194 0.200 880,000 174,020 0.1978 3.676 3.581 3.752 3.676 3.789 46,444 3.7468 -2.51%
2017-11-24 0 0.199 0.197 0.200 0.194 0.201 8,110,000 1,614,620 0.1991 3.771 3.733 3.789 3.676 3.808 428,028 3.7722 5.29%
2017-11-23 0 0.189 0.188 0.200 0.187 0.203 730,000 144,020 0.1973 3.581 3.562 3.789 3.543 3.846 38,528 3.7381 -3.57%
2017-11-22 0 0.196 0.196 0.200 0.186 0.208 7,140,000 1,439,030 0.2015 3.714 3.714 3.789 3.524 3.941 376,833 3.8187 5.38%
2017-11-21 0 0.186 0.186 0.190 0.180 0.197 1,460,000 267,120 0.1830 3.524 3.524 3.600 3.411 3.733 77,056 3.4666 3.33%
2017-11-20 0 0.180 0.178 0.180 0.177 0.180 1,660,000 296,880 0.1788 3.411 3.373 3.411 3.354 3.411 87,611 3.3886 0.00%
2017-11-17 0 0.180 0.179 0.180 0.177 0.183 1,635,000 293,700 0.1796 3.411 3.392 3.411 3.354 3.467 86,292 3.4036 -1.64%
2017-11-16 0 0.183 0.180 0.183 0.165 0.198 11,020,000 1,961,780 0.1780 3.467 3.411 3.467 3.126 3.752 581,611 3.3730 -5.67%
2017-11-15 0 0.194 0.193 0.200 0.188 0.200 4,120,000 801,850 0.1946 3.676 3.657 3.789 3.562 3.789 217,444 3.6876 2.65%
2017-11-14 0 0.189 0.189 0.190 0.189 0.194 2,190,000 417,490 0.1906 3.581 3.581 3.600 3.581 3.676 115,583 3.6120 -0.53%
2017-11-13 0 0.190 0.190 0.191 0.188 0.200 14,860,000 2,880,170 0.1938 3.600 3.600 3.619 3.562 3.789 784,278 3.6724 -5.00%
2017-11-10 0 0.200 0.199 0.202 0.199 0.211 16,160,000 3,290,970 0.2036 3.789 3.771 3.827 3.771 3.998 852,889 3.8586 -1.96%
2017-11-09 0 0.204 0.201 0.204 0.195 0.205 21,140,000 4,257,810 0.2014 3.865 3.808 3.865 3.695 3.884 1,115,722 3.8162 1.49%
2017-11-08 0 0.201 0.201 0.203 0.200 0.203 24,940,000 5,021,380 0.2013 3.808 3.808 3.846 3.789 3.846 1,316,278 3.8148 -1.47%
2017-11-07 0 0.204 0.202 0.204 0.200 0.207 24,870,000 5,066,350 0.2037 3.865 3.827 3.865 3.789 3.922 1,312,583 3.8598 -1.92%
2017-11-06 0 0.208 0.205 0.208 0.200 0.213 27,070,000 5,601,470 0.2069 3.941 3.884 3.941 3.789 4.036 1,428,694 3.9207 -0.95%
2017-11-03 0 0.210 0.210 0.216 0.210 0.240 40,850,000 9,136,490 0.2237 3.979 3.979 4.093 3.979 4.547 2,155,972 4.2378 -4.98%
2017-11-02 0 0.221 0.219 0.221 0.187 0.223 33,180,000 6,857,290 0.2067 4.187 4.149 4.187 3.543 4.225 1,751,167 3.9158 13.92%
2017-11-01 0 0.194 0.193 0.195 0.186 0.200 27,910,000 5,354,150 0.1918 3.676 3.657 3.695 3.524 3.789 1,473,028 3.6348 -4.43%
2017-10-31 0 0.203 0.201 0.204 0.200 0.219 26,230,000 5,331,190 0.2032 3.846 3.808 3.865 3.789 4.149 1,384,361 3.8510 -4.25%
2017-10-30 0 0.212 0.211 0.212 0.208 0.239 20,960,000 4,505,790 0.2150 4.017 3.998 4.017 3.941 4.528 1,106,222 4.0731 -10.17%
2017-10-27 0 0.236 0.235 0.236 0.234 0.255 23,120,000 5,495,880 0.2377 4.472 4.453 4.472 4.434 4.832 1,220,222 4.5040 -4.84%
2017-10-26 0 0.248 0.248 0.250 0.248 0.260 11,550,000 2,937,480 0.2543 4.699 4.699 4.737 4.699 4.926 609,583 4.8188 -4.62%
2017-10-25 0 0.260 0.255 0.260 0.245 0.260 12,550,000 3,172,630 0.2528 4.926 4.832 4.926 4.642 4.926 662,361 4.7899 5.26%
2017-10-24 0 0.247 0.247 0.255 0.247 0.255 7,880,000 1,986,110 0.2520 4.680 4.680 4.832 4.680 4.832 415,889 4.7756 -0.80%
2017-10-23 0 0.249 0.247 0.255 0.247 0.285 15,990,000 4,158,070 0.2600 4.718 4.680 4.832 4.680 5.400 843,917 4.9271 0.81%
2017-10-20 0 0.247 0.245 0.247 0.244 0.335 45,500,000 12,315,940 0.2707 4.680 4.642 4.680 4.623 6.347 2,401,389 5.1287 -19.02%
2017-10-19 0 0.305 0.305 0.310 0.280 0.470 68,870,000 24,083,100 0.3497 5.779 5.779 5.874 5.305 8.905 3,634,806 6.6257 -17.57%
2017-10-18 0 0.370 0.365 0.370 0.360 0.390 46,890,000 17,435,250 0.3718 7.011 6.916 7.011 6.821 7.389 2,474,750 7.0453 2.78%
2017-10-17 0 0.360 0.350 0.365 0.320 0.380 46,565,000 16,443,950 0.3531 6.821 6.632 6.916 6.063 7.200 2,457,597 6.6911 10.77%
2017-10-16 0 0.325 0.325 0.330 0.320 0.335 24,260,000 8,003,150 0.3299 6.158 6.158 6.253 6.063 6.347 1,280,389 6.2506 1.56%
2017-10-13 0 0.320 0.330 0.335 0.320 0.340 24,340,000 8,037,400 0.3302 6.063 6.253 6.347 6.063 6.442 1,284,611 6.2567 1.59%
2017-10-12 0 0.315 0.310 0.320 0.290 0.320 1,760,000 543,850 0.3090 5.968 5.874 6.063 5.495 6.063 92,889 5.8548 0.00%
2017-10-11 0 0.315 0.310 0.315 0.310 0.350 9,770,000 3,233,200 0.3309 5.968 5.874 5.968 5.874 6.632 515,639 6.2703 0.00%
2017-10-10 0 0.315 0.315 0.320 0.260 0.320 2,700,000 818,700 0.3032 5.968 5.968 6.063 4.926 6.063 142,500 5.7453 8.62%
2017-10-09 0 0.290 0.270 0.290 0.260 0.290 770,000 211,150 0.2742 5.495 5.116 5.495 4.926 5.495 40,639 5.1958 3.57%
2017-10-06 0 0.280 0.250 0.280 0.280 0.280 30,000 8,400 0.2800 5.305 4.737 5.305 5.305 5.305 1,583 5.3053 0.00%
2017-10-04 0 0.280 0.260 0.280 0.280 0.280 20,000 5,600 0.2800 5.305 4.926 5.305 5.305 5.305 1,056 5.3053 0.00%
2017-10-03 0 0.280 0.260 0.280 0.250 0.280 410,000 112,600 0.2746 5.305 4.926 5.305 4.737 5.305 21,639 5.2036 0.00%
2017-09-29 0 0.280 0.270 0.280 0.270 0.280 170,000 46,000 0.2706 5.305 5.116 5.305 5.116 5.305 8,972 5.1269 3.70%
2017-09-28 0 0.270 0.255 0.295 - - 0 0 - 5.116 4.832 5.589 - - 0 - 0.00%
2017-09-27 0 0.270 0.255 0.270 0.250 0.270 40,000 10,250 0.2563 5.116 4.832 5.116 4.737 5.116 2,111 4.8553 1.89%
2017-09-26 0 0.265 0.265 0.280 0.265 0.270 260,000 69,850 0.2687 5.021 5.021 5.305 5.021 5.116 13,722 5.0903 -1.85%
2017-09-25 0 0.270 0.255 0.285 0.270 0.290 60,000 16,400 0.2733 5.116 4.832 5.400 5.116 5.495 3,167 5.1789 0.00%
2017-09-22 0 0.270 0.270 0.275 0.260 0.280 530,000 144,500 0.2726 5.116 5.116 5.211 4.926 5.305 27,972 5.1658 0.00%
2017-09-21 0 0.270 0.255 0.270 0.285 0.285 10,000 2,850 0.2850 5.116 4.832 5.116 5.400 5.400 528 5.4000 -3.57%
2017-09-20 0 0.280 0.270 0.280 0.270 0.290 290,000 80,650 0.2781 5.305 5.116 5.305 5.116 5.495 15,306 5.2693 0.00%
2017-09-19 0 0.280 0.270 0.280 0.265 0.295 150,000 43,150 0.2877 5.305 5.116 5.305 5.021 5.589 7,917 5.4505 5.66%
2017-09-18 0 0.265 0.260 0.265 0.265 0.270 60,000 15,950 0.2658 5.021 4.926 5.021 5.021 5.116 3,167 5.0368 0.00%
2017-09-15 0 0.265 0.265 0.275 0.250 0.265 310,000 79,650 0.2569 5.021 5.021 5.211 4.737 5.021 16,361 4.8683 1.92%
2017-09-14 0 0.260 0.255 0.260 0.255 0.265 350,000 89,850 0.2567 4.926 4.832 4.926 4.832 5.021 18,472 4.8641 4.00%
2017-09-13 0 0.250 0.240 0.260 0.250 0.275 710,000 183,700 0.2587 4.737 4.547 4.926 4.737 5.211 37,472 4.9023 0.00%
2017-09-12 0 0.250 0.250 0.260 0.250 0.280 1,160,000 294,800 0.2541 4.737 4.737 4.926 4.737 5.305 61,222 4.8152 -15.25%
2017-09-11 0 0.295 0.265 0.295 0.290 0.300 180,000 52,750 0.2931 5.589 5.021 5.589 5.495 5.684 9,500 5.5526 11.32%
2017-09-08 0 0.265 0.265 0.290 0.265 0.310 630,000 188,850 0.2998 5.021 5.021 5.495 5.021 5.874 33,250 5.6797 -10.17%
2017-09-07 0 0.295 0.290 0.295 0.295 0.350 470,000 145,950 0.3105 5.589 5.495 5.589 5.589 6.632 24,806 5.8838 -9.23%
2017-09-06 0 0.325 0.320 0.325 0.320 0.355 780,000 257,100 0.3296 6.158 6.063 6.158 6.063 6.726 41,167 6.2453 1.56%
2017-09-05 0 0.320 0.305 0.320 0.280 0.355 3,540,000 1,156,800 0.3268 6.063 5.779 6.063 5.305 6.726 186,833 6.1916 18.52%
2017-09-04 0 0.270 0.270 0.280 0.265 0.275 580,000 155,900 0.2688 5.116 5.116 5.305 5.021 5.211 30,611 5.0929 8.00%
2017-09-01 0 0.250 0.250 0.255 0.250 0.250 590,000 147,500 0.2500 4.737 4.737 4.832 4.737 4.737 31,139 4.7368 2.04%
2017-08-31 0 0.245 0.245 0.250 0.220 0.250 570,000 134,450 0.2359 4.642 4.642 4.737 4.168 4.737 30,083 4.4693 4.26%
2017-08-30 0 0.235 0.234 0.240 0.234 0.245 610,000 146,880 0.2408 4.453 4.434 4.547 4.434 4.642 32,194 4.5623 6.82%
2017-08-29 0 0.220 0.220 0.229 0.220 0.241 2,240,000 517,680 0.2311 4.168 4.168 4.339 4.168 4.566 118,222 4.3789 -4.35%
2017-08-28 0 0.230 0.230 0.235 0.220 0.250 460,000 111,320 0.2420 4.358 4.358 4.453 4.168 4.737 24,278 4.5853 5.50%
2017-08-25 0 0.218 0.211 0.235 0.192 0.218 260,000 51,680 0.1988 4.131 3.998 4.453 3.638 4.131 13,722 3.7662 3.81%
2017-08-24 0 0.210 0.200 0.250 0.210 0.210 340,000 71,400 0.2100 3.979 3.789 4.737 3.979 3.979 17,944 3.9789 0.00%
2017-08-22 0 0.210 0.210 0.222 0.210 0.223 430,000 92,870 0.2160 3.979 3.979 4.206 3.979 4.225 22,694 4.0922 -5.83%
2017-08-21 0 0.223 0.220 0.239 0.221 0.227 280,000 62,680 0.2239 4.225 4.168 4.528 4.187 4.301 14,778 4.2415 -1.76%
2017-08-18 0 0.227 0.227 0.240 0.226 0.226 100,000 22,600 0.2260 4.301 4.301 4.547 4.282 4.282 5,278 4.2821 0.89%
2017-08-17 0 0.225 0.225 0.239 0.220 0.245 720,000 163,750 0.2274 4.263 4.263 4.528 4.168 4.642 38,000 4.3092 0.00%
2017-08-16 0 0.225 0.224 0.225 0.220 0.235 570,000 131,120 0.2300 4.263 4.244 4.263 4.168 4.453 30,083 4.3586 -9.64%
2017-08-15 0 0.249 0.245 0.249 0.235 0.260 860,000 213,210 0.2479 4.718 4.642 4.718 4.453 4.926 45,389 4.6974 -4.23%
2017-08-14 0 0.260 0.255 0.270 0.255 0.280 1,980,000 521,450 0.2634 4.926 4.832 5.116 4.832 5.305 104,500 4.9900 -1.89%
2017-08-11 0 0.265 0.265 0.270 0.265 0.275 80,000 21,800 0.2725 5.021 5.021 5.116 5.021 5.211 4,222 5.1632 -5.36%
2017-08-10 0 0.280 0.270 0.280 0.280 0.280 10,000 2,800 0.2800 5.305 5.116 5.305 5.305 5.305 528 5.3053 -1.75%
2017-08-09 0 0.285 0.280 0.285 0.285 0.285 280,000 79,800 0.2850 5.400 5.305 5.400 5.400 5.400 14,778 5.4000 0.00%
2017-08-08 0 0.285 0.280 0.285 0.285 0.290 610,000 176,200 0.2889 5.400 5.305 5.400 5.400 5.495 32,194 5.4730 -5.00%
2017-08-07 0 0.300 0.290 0.300 0.300 0.305 150,000 45,150 0.3010 5.684 5.495 5.684 5.684 5.779 7,917 5.7032 -1.64%
2017-08-04 0 0.305 0.300 0.305 0.305 0.320 420,000 130,350 0.3104 5.779 5.684 5.779 5.779 6.063 22,167 5.8805 -4.69%
2017-08-03 0 0.320 0.300 0.320 - - 0 0 - 6.063 5.684 6.063 - - 0 - 0.00%
2017-08-02 0 0.320 0.305 0.320 0.300 0.330 510,000 157,200 0.3082 6.063 5.779 6.063 5.684 6.253 26,917 5.8402 0.00%
2017-08-01 0 0.320 0.315 0.320 0.320 0.320 220,000 70,400 0.3200 6.063 5.968 6.063 6.063 6.063 11,611 6.0632 1.59%
2017-07-31 0 0.315 0.310 0.320 0.300 0.340 620,000 193,250 0.3117 5.968 5.874 6.063 5.684 6.442 32,722 5.9058 -4.55%
2017-07-28 0 0.330 0.310 0.330 0.330 0.330 130,000 42,900 0.3300 6.253 5.874 6.253 6.253 6.253 6,861 6.2526 0.00%
2017-07-27 0 0.330 0.315 0.330 0.315 0.335 930,000 295,800 0.3181 6.253 5.968 6.253 5.968 6.347 49,083 6.0265 -2.94%
2017-07-26 0 0.340 0.325 0.340 0.325 0.355 2,000,000 703,800 0.3519 6.442 6.158 6.442 6.158 6.726 105,556 6.6676 4.62%
2017-07-25 0 0.325 0.320 0.340 0.325 0.350 1,610,000 532,500 0.3307 6.158 6.063 6.442 6.158 6.632 84,972 6.2668 3.17%
2017-07-24 0 0.315 0.315 0.320 0.315 0.355 790,000 265,200 0.3357 5.968 5.968 6.063 5.968 6.726 41,694 6.3606 -5.97%
2017-07-21 0 0.335 0.335 0.340 0.310 0.350 880,000 293,800 0.3339 6.347 6.347 6.442 5.874 6.632 46,444 6.3258 4.69%
2017-07-20 0 0.320 0.320 0.330 0.275 0.330 7,480,000 2,150,150 0.2875 6.063 6.063 6.253 5.211 6.253 394,778 5.4465 23.08%
2017-07-19 0 0.260 0.260 0.270 0.250 0.285 1,400,000 383,250 0.2738 4.926 4.926 5.116 4.737 5.400 73,889 5.1868 -8.77%
2017-07-18 0 0.285 0.285 0.290 0.275 0.310 6,450,000 1,866,300 0.2893 5.400 5.400 5.495 5.211 5.874 340,417 5.4824 -12.31%
2017-07-17 0 0.325 0.325 0.340 0.320 0.355 1,879,000 622,700 0.3314 6.158 6.158 6.442 6.063 6.726 99,169 6.2792 -5.80%
2017-07-14 0 0.345 0.340 0.350 0.345 0.360 60,000 21,000 0.3500 6.537 6.442 6.632 6.537 6.821 3,167 6.6316 -1.43%
2017-07-13 0 0.350 0.350 0.355 0.350 0.350 420,000 147,000 0.3500 6.632 6.632 6.726 6.632 6.632 22,167 6.6316 0.00%
2017-07-12 0 0.350 0.350 0.360 0.345 0.350 320,000 112,400 0.3513 6.632 6.632 6.821 6.537 6.632 16,889 6.6553 -5.41%
2017-07-11 0 0.370 0.360 0.370 - - 0 0 - 7.011 6.821 7.011 - - 0 - 0.00%
2017-07-10 0 0.370 0.360 0.370 0.360 0.370 200,000 72,200 0.3610 7.011 6.821 7.011 6.821 7.011 10,556 6.8400 2.78%
2017-07-07 0 0.360 0.360 0.375 0.360 0.375 40,000 14,700 0.3675 6.821 6.821 7.105 6.821 7.105 2,111 6.9632 -4.00%
2017-07-06 0 0.375 0.360 0.380 0.360 0.375 110,000 40,950 0.3723 7.105 6.821 7.200 6.821 7.105 5,806 7.0536 4.17%
2017-07-05 0 0.360 0.360 0.380 0.350 0.380 1,070,000 388,150 0.3628 6.821 6.821 7.200 6.632 7.200 56,472 6.8733 -5.26%
2017-07-04 0 0.380 0.375 0.380 0.360 0.390 480,000 185,200 0.3858 7.200 7.105 7.200 6.821 7.389 25,333 7.3105 5.56%
2017-07-03 0 0.360 0.360 0.390 0.360 0.395 1,570,000 578,250 0.3683 6.821 6.821 7.389 6.821 7.484 82,861 6.9785 2.86%
2017-06-30 0 0.350 0.345 0.365 0.345 0.395 730,000 267,950 0.3671 6.632 6.537 6.916 6.537 7.484 38,528 6.9547 -7.89%
2017-06-29 0 0.380 0.350 0.380 0.350 0.390 610,000 230,300 0.3775 7.200 6.632 7.200 6.632 7.389 32,194 7.1534 5.56%
2017-06-28 0 0.360 0.355 0.360 0.320 0.360 1,050,000 370,300 0.3527 6.821 6.726 6.821 6.063 6.821 55,417 6.6821 0.00%
2017-06-27 0 0.360 0.350 0.380 0.320 0.395 3,270,000 1,184,100 0.3621 6.821 6.632 7.200 6.063 7.484 172,583 6.8610 -6.49%
2017-06-26 0 0.385 0.380 0.390 0.380 0.395 520,000 199,800 0.3842 7.295 7.200 7.389 7.200 7.484 27,444 7.2802 -3.75%
2017-06-23 0 0.400 0.380 0.400 0.380 0.400 1,600,000 625,850 0.3912 7.579 7.200 7.579 7.200 7.579 84,444 7.4114 1.27%
2017-06-22 0 0.395 0.395 0.400 0.395 0.410 170,000 67,950 0.3997 7.484 7.484 7.579 7.484 7.768 8,972 7.5734 0.00%
2017-06-21 0 0.395 0.395 0.405 0.395 0.415 820,000 334,750 0.4082 7.484 7.484 7.674 7.484 7.863 43,278 7.7349 -1.25%
2017-06-20 0 0.400 0.400 0.410 0.390 0.420 1,250,000 505,950 0.4048 7.579 7.579 7.768 7.389 7.958 65,972 7.6691 1.27%
2017-06-19 0 0.395 0.390 0.395 0.370 0.425 1,890,000 757,400 0.4007 7.484 7.389 7.484 7.011 8.053 99,750 7.5930 2.60%
2017-06-16 0 0.385 0.380 0.385 0.385 0.395 370,000 142,800 0.3859 7.295 7.200 7.295 7.295 7.484 19,528 7.3127 0.00%
2017-06-15 0 0.385 0.385 0.395 0.385 0.385 130,000 50,100 0.3854 7.295 7.295 7.484 7.295 7.295 6,861 7.3020 0.00%
2017-06-14 0 0.385 0.385 0.400 0.380 0.390 100,000 38,350 0.3835 7.295 7.295 7.579 7.200 7.389 5,278 7.2663 -1.28%
2017-06-13 0 0.390 0.390 0.400 0.390 0.405 170,000 67,850 0.3991 7.389 7.389 7.579 7.389 7.674 8,972 7.5622 -3.70%
2017-06-12 0 0.405 0.390 0.405 0.375 0.405 690,000 272,300 0.3946 7.674 7.389 7.674 7.105 7.674 36,417 7.4773 5.19%
2017-06-09 0 0.385 0.385 0.400 0.380 0.385 80,000 30,450 0.3806 7.295 7.295 7.579 7.200 7.295 4,222 7.2118 -1.28%
2017-06-08 0 0.390 0.390 0.400 0.390 0.405 9,310,000 3,679,900 0.3953 7.389 7.389 7.579 7.389 7.674 491,361 7.4892 -1.27%
2017-06-07 0 0.395 0.390 0.395 0.375 0.395 420,000 163,400 0.3890 7.484 7.389 7.484 7.105 7.484 22,167 7.3714 0.00%
2017-06-06 0 0.395 0.390 0.395 0.395 0.400 180,000 71,750 0.3986 7.484 7.389 7.484 7.484 7.579 9,500 7.5526 -2.47%
2017-06-05 0 0.405 0.395 0.405 0.385 0.405 230,000 90,650 0.3941 7.674 7.484 7.674 7.295 7.674 12,139 7.4677 0.00%
2017-06-02 0 0.405 0.400 0.405 0.395 0.405 510,000 203,350 0.3987 7.674 7.579 7.674 7.484 7.674 26,917 7.5548 1.25%
2017-06-01 0 0.400 0.380 0.400 0.385 0.400 4,880,000 1,925,400 0.3945 7.579 7.200 7.579 7.295 7.579 257,556 7.4757 6.67%
2017-05-31 0 0.375 0.370 0.380 0.360 0.385 8,220,000 3,132,300 0.3811 7.105 7.011 7.200 6.821 7.295 433,833 7.2201 1.35%
2017-05-29 0 0.370 0.370 0.375 0.355 0.415 3,040,000 1,134,150 0.3731 7.011 7.011 7.105 6.726 7.863 160,444 7.0688 -10.84%
2017-05-26 0 0.415 0.405 0.415 0.390 0.415 2,130,000 848,600 0.3984 7.863 7.674 7.863 7.389 7.863 112,417 7.5487 0.00%
2017-05-25 0 0.415 0.410 0.415 0.410 0.445 4,113,000 1,717,960 0.4177 7.863 7.768 7.863 7.768 8.432 217,075 7.9141 -4.60%
2017-05-24 0 0.435 0.430 0.435 0.430 0.455 3,280,000 1,456,200 0.4440 8.242 8.147 8.242 8.147 8.621 173,111 8.4119 0.00%
2017-05-23 0 0.435 0.425 0.435 0.415 0.435 3,490,000 1,484,850 0.4255 8.242 8.053 8.242 7.863 8.242 184,194 8.0613 1.16%
2017-05-22 0 0.430 0.420 0.430 0.415 0.440 5,700,000 2,417,250 0.4241 8.147 7.958 8.147 7.863 8.337 300,833 8.0352 1.18%
2017-05-19 0 0.425 0.420 0.425 0.410 0.430 1,210,000 505,200 0.4175 8.053 7.958 8.053 7.768 8.147 63,861 7.9109 0.00%
2017-05-18 0 0.425 0.420 0.425 0.420 0.435 1,030,000 437,450 0.4247 8.053 7.958 8.053 7.958 8.242 54,361 8.0471 1.19%
2017-05-17 0 0.420 0.420 0.430 0.420 0.445 4,700,000 2,029,800 0.4319 7.958 7.958 8.147 7.958 8.432 248,056 8.1828 -4.55%
2017-05-16 0 0.440 0.435 0.440 0.430 0.450 3,120,000 1,377,450 0.4415 8.337 8.242 8.337 8.147 8.526 164,667 8.3651 1.15%
2017-05-15 0 0.435 0.435 0.440 0.425 0.450 3,291,000 1,443,835 0.4387 8.242 8.242 8.337 8.053 8.526 173,692 8.3126 1.16%
2017-05-12 0 0.430 0.425 0.430 0.415 0.460 6,239,000 2,710,345 0.4344 8.147 8.053 8.147 7.863 8.716 329,281 8.2311 4.88%
2017-05-11 0 0.410 0.405 0.410 0.405 0.420 3,960,000 1,640,500 0.4143 7.768 7.674 7.768 7.674 7.958 209,000 7.8493 1.23%
2017-05-10 0 0.405 0.395 0.405 0.390 0.405 2,740,000 1,092,750 0.3988 7.674 7.484 7.674 7.389 7.674 144,611 7.5565 2.53%
2017-05-09 0 0.395 0.390 0.395 0.390 0.400 1,150,800 451,346 0.3922 7.484 7.389 7.484 7.389 7.579 60,737 7.4312 1.28%
2017-05-08 0 0.390 0.390 0.395 0.365 0.415 1,690,800 656,262 0.3881 7.389 7.389 7.484 6.916 7.863 89,237 7.3542 0.00%
2017-05-05 0 0.390 0.390 0.395 0.385 0.410 2,530,000 1,002,300 0.3962 7.389 7.389 7.484 7.295 7.768 133,528 7.5063 -1.27%
2017-05-04 0 0.395 0.395 0.400 0.395 0.440 9,700,000 3,939,450 0.4061 7.484 7.484 7.579 7.484 8.337 511,944 7.6951 -11.24%
2017-05-02 0 0.445 0.440 0.445 0.430 0.460 9,270,000 4,120,200 0.4445 8.432 8.337 8.432 8.147 8.716 489,250 8.4215 2.30%
2017-04-28 0 0.435 0.430 0.435 0.420 0.445 1,820,000 780,100 0.4286 8.242 8.147 8.242 7.958 8.432 96,056 8.1213 3.57%
2017-04-27 0 0.420 0.410 0.420 0.400 0.460 8,600,000 3,638,600 0.4231 7.958 7.768 7.958 7.579 8.716 453,889 8.0165 1.20%
2017-04-26 0 0.415 0.405 0.415 0.390 0.420 2,730,000 1,115,150 0.4085 7.863 7.674 7.863 7.389 7.958 144,083 7.7396 -1.19%
2017-04-25 0 0.420 0.415 0.425 0.410 0.470 8,170,000 3,518,000 0.4306 7.958 7.863 8.053 7.768 8.905 431,194 8.1587 -3.45%
2017-04-24 0 0.435 0.435 0.440 0.335 0.490 42,590,000 18,409,800 0.4323 8.242 8.242 8.337 6.347 9.284 2,247,806 8.1901 26.09%
2017-04-21 0 0.345 0.340 0.345 0.315 0.400 35,570,000 12,006,600 0.3375 6.537 6.442 6.537 5.968 7.579 1,877,306 6.3957 -13.75%
2017-04-20 0 0.400 0.395 0.400 0.400 0.500 16,440,013 7,118,555 0.4330 7.579 7.484 7.579 7.579 9.474 867,667 8.2042 -17.53%
2017-04-19 0 0.485 0.485 0.490 0.390 0.580 71,330,000 34,253,900 0.4802 9.189 9.189 9.284 7.389 10.99 3,764,639 9.0989 12.79%
2017-04-18 0 0.430 0.420 0.430 0.300 0.430 51,192,000 18,959,650 0.3704 8.147 7.958 8.147 5.684 8.147 2,701,800 7.0174 48.28%
2017-04-13 0 0.290 0.290 0.295 0.243 0.300 29,390,000 8,462,250 0.2879 5.495 5.495 5.589 4.604 5.684 1,551,139 5.4555 11.54%
2017-04-12 0 0.260 0.260 0.265 0.219 0.280 42,000,000 10,474,070 0.2494 4.926 4.926 5.021 4.149 5.305 2,216,667 4.7251 21.50%
2017-04-11 0 0.214 0.214 0.215 0.208 0.229 12,950,000 2,798,070 0.2161 4.055 4.055 4.074 3.941 4.339 683,472 4.0939 5.42%
2017-04-10 0 0.203 0.200 0.201 0.190 0.203 3,130,000 617,370 0.1972 3.846 3.789 3.808 3.600 3.846 165,194 3.7372 6.84%
2017-04-07 0 0.190 0.189 0.191 0.181 0.190 5,550,000 1,035,630 0.1866 3.600 3.581 3.619 3.429 3.600 292,917 3.5356 4.97%
2017-04-06 0 0.181 0.178 0.184 0.168 0.186 11,180,000 1,978,550 0.1770 3.429 3.373 3.486 3.183 3.524 590,056 3.3532 11.04%
2017-04-05 0 0.163 0.163 0.169 0.162 0.172 750,000 126,510 0.1687 3.088 3.088 3.202 3.069 3.259 39,583 3.1960 1.24%
2017-04-03 0 0.161 0.160 0.164 0.160 0.164 510,000 82,550 0.1619 3.051 3.032 3.107 3.032 3.107 26,917 3.0669 -1.23%
2017-03-31 0 0.163 0.163 0.166 0.162 0.163 240,000 39,100 0.1629 3.088 3.088 3.145 3.069 3.088 12,667 3.0868 0.00%
2017-03-30 0 0.163 0.163 0.169 0.163 0.163 20,000 3,260 0.1630 3.088 3.088 3.202 3.088 3.088 1,056 3.0884 0.00%
2017-03-29 0 0.163 0.163 0.170 0.162 0.167 310,000 50,790 0.1638 3.088 3.088 3.221 3.069 3.164 16,361 3.1043 -2.98%
2017-03-28 0 0.168 0.168 0.170 0.165 0.171 400,000 67,800 0.1695 3.183 3.183 3.221 3.126 3.240 21,111 3.2116 -2.89%
2017-03-27 0 0.173 0.165 0.173 0.175 0.175 100,000 17,500 0.1750 3.278 3.126 3.278 3.316 3.316 5,278 3.3158 2.37%
2017-03-24 0 0.169 0.165 0.169 0.163 0.175 850,000 146,740 0.1726 3.202 3.126 3.202 3.088 3.316 44,861 3.2710 3.05%
2017-03-23 0 0.164 0.164 0.170 0.161 0.164 340,000 55,350 0.1628 3.107 3.107 3.221 3.051 3.107 17,944 3.0845 -0.61%
2017-03-22 0 0.165 0.165 0.174 0.165 0.170 200,000 33,280 0.1664 3.126 3.126 3.297 3.126 3.221 10,556 3.1528 -4.07%
2017-03-21 0 0.172 0.167 0.172 0.163 0.175 4,290,000 723,440 0.1686 3.259 3.164 3.259 3.088 3.316 226,417 3.1952 6.17%
2017-03-20 0 0.162 0.161 0.165 0.161 0.170 1,290,000 210,590 0.1632 3.069 3.051 3.126 3.051 3.221 68,083 3.0931 0.62%
2017-03-17 0 0.161 0.161 0.165 0.161 0.161 340,000 54,740 0.1610 3.051 3.051 3.126 3.051 3.051 17,944 3.0505 -0.62%
2017-03-16 0 0.162 0.161 0.165 0.160 0.165 1,480,000 237,730 0.1606 3.069 3.051 3.126 3.032 3.126 78,111 3.0435 1.25%
2017-03-15 0 0.160 0.160 0.169 0.160 0.173 830,000 136,790 0.1648 3.032 3.032 3.202 3.032 3.278 43,806 3.1227 -2.44%
2017-03-14 0 0.164 0.164 0.178 0.163 0.168 770,000 129,260 0.1679 3.107 3.107 3.373 3.088 3.183 40,639 3.1807 -2.38%
2017-03-13 0 0.168 0.168 0.170 0.160 0.171 730,000 120,990 0.1657 3.183 3.183 3.221 3.032 3.240 38,528 3.1403 -1.18%
2017-03-10 0 0.170 0.170 0.173 0.170 0.175 680,000 117,500 0.1728 3.221 3.221 3.278 3.221 3.316 35,889 3.2740 -2.86%
2017-03-09 0 0.175 0.170 0.176 0.167 0.175 1,700,000 293,510 0.1727 3.316 3.221 3.335 3.164 3.316 89,722 3.2713 3.55%
2017-03-08 0 0.169 0.167 0.169 0.167 0.171 960,000 160,930 0.1676 3.202 3.164 3.202 3.164 3.240 50,667 3.1763 0.60%
2017-03-07 0 0.168 0.168 0.170 0.168 0.173 2,450,000 414,380 0.1691 3.183 3.183 3.221 3.183 3.278 129,306 3.2047 -1.18%
2017-03-06 0 0.170 0.170 0.172 0.168 0.189 25,480,000 4,424,680 0.1737 3.221 3.221 3.259 3.183 3.581 1,344,778 3.2903 0.59%
2017-03-03 0 0.169 0.169 0.170 0.169 0.177 30,940,000 5,320,510 0.1720 3.202 3.202 3.221 3.202 3.354 1,632,944 3.2582 -0.59%
2017-03-02 0 0.170 0.170 0.175 0.170 0.177 13,510,000 2,356,930 0.1745 3.221 3.221 3.316 3.221 3.354 713,028 3.3055 0.00%
2017-03-01 0 0.170 0.170 0.175 0.170 0.181 14,700,000 2,579,170 0.1755 3.221 3.221 3.316 3.221 3.429 775,833 3.3244 -1.73%
2017-02-28 0 0.173 0.172 0.175 0.171 0.179 12,150,000 2,136,220 0.1758 3.278 3.259 3.316 3.240 3.392 641,250 3.3313 -2.81%
2017-02-27 0 0.178 0.178 0.180 0.173 0.184 11,290,000 2,023,030 0.1792 3.373 3.373 3.411 3.278 3.486 595,861 3.3951 -0.56%
2017-02-24 0 0.179 0.179 0.180 0.178 0.184 11,610,000 2,109,600 0.1817 3.392 3.392 3.411 3.373 3.486 612,750 3.4428 0.00%
2017-02-23 0 0.179 0.175 0.180 0.170 0.183 11,280,000 2,019,450 0.1790 3.392 3.316 3.411 3.221 3.467 595,333 3.3921 -0.56%
2017-02-22 0 0.180 0.180 0.183 0.179 0.186 11,780,000 2,160,650 0.1834 3.411 3.411 3.467 3.392 3.524 621,722 3.4753 -0.55%
2017-02-21 0 0.181 0.181 0.184 0.175 0.204 14,110,000 2,674,390 0.1895 3.429 3.429 3.486 3.316 3.865 744,694 3.5913 -9.05%
2017-02-20 0 0.199 0.196 0.199 0.196 0.207 17,150,000 3,440,780 0.2006 3.771 3.714 3.771 3.714 3.922 905,139 3.8014 1.53%
2017-02-17 0 0.196 0.195 0.200 0.169 0.208 38,520,000 7,180,920 0.1864 3.714 3.695 3.789 3.202 3.941 2,033,000 3.5322 16.67%
2017-02-16 0 0.168 0.168 0.171 0.166 0.170 15,410,000 2,598,120 0.1686 3.183 3.183 3.240 3.145 3.221 813,306 3.1945 0.00%
2017-02-15 0 0.168 0.168 0.169 0.166 0.171 16,620,000 2,794,620 0.1681 3.183 3.183 3.202 3.145 3.240 877,167 3.1860 0.00%
2017-02-14 0 0.168 0.167 0.168 0.162 0.170 17,380,000 2,901,540 0.1669 3.183 3.164 3.183 3.069 3.221 917,278 3.1632 0.60%
2017-02-13 0 0.167 0.167 0.171 0.167 0.174 17,870,000 3,050,100 0.1707 3.164 3.164 3.240 3.164 3.297 943,139 3.2340 -1.18%
2017-02-10 0 0.169 0.168 0.169 0.164 0.175 19,250,000 3,303,470 0.1716 3.202 3.183 3.202 3.107 3.316 1,015,972 3.2515 1.81%
2017-02-09 0 0.166 0.166 0.169 0.161 0.176 23,800,000 4,064,540 0.1708 3.145 3.145 3.202 3.051 3.335 1,256,111 3.2358 -2.35%
2017-02-08 0 0.170 0.169 0.170 0.157 0.172 36,430,000 6,135,350 0.1684 3.221 3.202 3.221 2.975 3.259 1,922,694 3.1910 4.94%
2017-02-07 0 0.162 0.161 0.162 0.157 0.167 22,720,000 3,695,120 0.1626 3.069 3.051 3.069 2.975 3.164 1,199,111 3.0815 -0.61%
2017-02-06 0 0.163 0.163 0.165 0.158 0.175 6,190,000 1,011,240 0.1634 3.088 3.088 3.126 2.994 3.316 326,694 3.0954 1.88%
2017-02-03 0 0.160 0.158 0.160 0.145 0.196 53,470,000 8,505,430 0.1591 3.032 2.994 3.032 2.747 3.714 2,822,028 3.0139 -15.79%
2017-02-02 0 0.190 0.190 0.194 0.173 0.200 4,950,000 942,070 0.1903 3.600 3.600 3.676 3.278 3.789 261,250 3.6060 8.57%
2017-02-01 0 0.175 0.175 0.180 0.172 0.175 130,000 22,510 0.1732 3.316 3.316 3.411 3.259 3.316 6,861 3.2808 0.00%
2017-01-27 0 0.175 0.170 0.180 0.174 0.175 50,000 8,720 0.1744 3.316 3.221 3.411 3.297 3.316 2,639 3.3044 -1.13%
2017-01-26 0 0.177 0.175 0.180 0.174 0.180 1,220,000 214,360 0.1757 3.354 3.316 3.411 3.297 3.411 64,389 3.3291 2.91%
2017-01-25 0 0.172 0.172 0.180 0.171 0.175 730,000 125,400 0.1718 3.259 3.259 3.411 3.240 3.316 38,528 3.2548 -1.15%
2017-01-24 0 0.174 0.174 0.176 0.173 0.174 3,020,000 525,510 0.1740 3.297 3.297 3.335 3.278 3.297 159,389 3.2970 0.58%
2017-01-23 0 0.173 0.173 0.183 0.171 0.175 430,000 74,610 0.1735 3.278 3.278 3.467 3.240 3.316 22,694 3.2876 1.17%
2017-01-20 0 0.171 0.171 0.175 0.170 0.176 880,000 150,650 0.1712 3.240 3.240 3.316 3.221 3.335 46,444 3.2437 -2.29%
2017-01-19 0 0.175 0.168 0.182 0.175 0.175 20,000 3,500 0.1750 3.316 3.183 3.448 3.316 3.316 1,056 3.3158 2.34%
2017-01-18 0 0.171 0.175 0.176 0.168 0.176 1,870,000 325,440 0.1740 3.240 3.316 3.335 3.183 3.335 98,694 3.2975 -3.39%
2017-01-17 0 0.177 0.175 0.177 0.177 0.177 30,000 5,310 0.1770 3.354 3.316 3.354 3.354 3.354 1,583 3.3537 0.57%
2017-01-16 0 0.176 0.176 0.179 0.175 0.180 1,600,000 285,880 0.1787 3.335 3.335 3.392 3.316 3.411 84,444 3.3854 -2.22%
2017-01-13 0 0.180 0.180 0.184 0.180 0.181 1,970,000 355,700 0.1806 3.411 3.411 3.486 3.411 3.429 103,972 3.4211 -0.55%
2017-01-12 0 0.181 0.181 0.184 0.180 0.190 3,890,000 712,910 0.1833 3.429 3.429 3.486 3.411 3.600 205,306 3.4724 -4.74%
2017-01-11 0 0.190 0.188 0.190 0.190 0.192 1,260,000 240,060 0.1905 3.600 3.562 3.600 3.600 3.638 66,500 3.6099 -1.04%
2017-01-10 0 0.192 0.190 0.194 0.190 0.195 1,090,000 207,860 0.1907 3.638 3.600 3.676 3.600 3.695 57,528 3.6132 -4.00%
2017-01-09 0 0.200 0.191 0.200 0.200 0.210 100,000 20,100 0.2010 3.789 3.619 3.789 3.789 3.979 5,278 3.8084 0.00%
2017-01-06 0 0.200 0.192 0.202 0.200 0.209 1,120,000 225,030 0.2009 3.789 3.638 3.827 3.789 3.960 59,111 3.8069 0.00%
2017-01-05 0 0.200 0.200 0.201 0.200 0.206 1,120,000 224,750 0.2007 3.789 3.789 3.808 3.789 3.903 59,111 3.8022 -2.91%
2017-01-04 0 0.206 0.201 0.206 0.202 0.216 7,480,000 1,571,360 0.2101 3.903 3.808 3.903 3.827 4.093 394,778 3.9804 -2.37%
2017-01-03 0 0.211 0.205 0.211 0.195 0.219 37,860,000 7,696,490 0.2033 3.998 3.884 3.998 3.695 4.149 1,998,167 3.8518 5.50%
2016-12-30 0 0.200 0.198 0.200 0.198 0.205 2,090,000 421,080 0.2015 3.789 3.752 3.789 3.752 3.884 110,306 3.8174 2.04%
2016-12-29 0 0.196 0.194 0.196 0.192 0.196 620,000 120,690 0.1947 3.714 3.676 3.714 3.638 3.714 32,722 3.6883 1.03%
2016-12-28 0 0.194 0.194 0.199 0.192 0.195 930,000 180,750 0.1944 3.676 3.676 3.771 3.638 3.695 49,083 3.6825 0.52%
2016-12-23 0 0.193 0.193 0.194 0.190 0.194 620,000 119,680 0.1930 3.657 3.657 3.676 3.600 3.676 32,722 3.6575 -0.52%
2016-12-22 0 0.194 0.194 0.196 0.190 0.200 2,410,000 462,990 0.1921 3.676 3.676 3.714 3.600 3.789 127,194 3.6400 0.52%
2016-12-21 0 0.193 0.191 0.193 0.191 0.202 5,000,000 980,740 0.1961 3.657 3.619 3.657 3.619 3.827 263,889 3.7165 -4.46%
2016-12-20 0 0.202 0.201 0.202 0.196 0.235 42,260,000 8,787,740 0.2079 3.827 3.808 3.827 3.714 4.453 2,230,389 3.9400 -0.49%
2016-12-19 0 0.203 0.200 0.202 0.196 0.248 110,830,000 24,272,420 0.2190 3.846 3.789 3.827 3.714 4.699 5,849,361 4.1496 -17.14%
2016-12-16 0 0.245 0.244 0.245 0.236 0.245 650,000 155,570 0.2393 4.642 4.623 4.642 4.472 4.642 34,306 4.5348 2.08%
2016-12-15 0 0.240 0.240 0.241 0.240 0.250 22,030,000 5,420,920 0.2461 4.547 4.547 4.566 4.547 4.737 1,162,694 4.6624 -3.23%
2016-12-14 0 0.248 0.248 0.249 0.245 0.250 32,250,000 8,007,890 0.2483 4.699 4.699 4.718 4.642 4.737 1,702,083 4.7048 -0.40%
2016-12-13 0 0.249 0.247 0.249 0.245 0.255 75,900,000 18,962,870 0.2498 4.718 4.680 4.718 4.642 4.832 4,005,833 4.7338 -2.35%
2016-12-12 0 0.255 0.255 0.260 0.235 0.260 5,140,000 1,285,230 0.2500 4.832 4.832 4.926 4.453 4.926 271,278 4.7377 3.24%
2016-12-09 0 0.247 0.246 0.248 0.245 0.250 2,190,000 541,440 0.2472 4.680 4.661 4.699 4.642 4.737 115,583 4.6844 -0.40%
2016-12-08 0 0.248 0.247 0.248 0.247 0.280 16,440,000 4,176,850 0.2541 4.699 4.680 4.699 4.680 5.305 867,667 4.8139 -6.42%
2016-12-07 0 0.265 0.260 0.265 0.241 0.275 9,260,000 2,398,350 0.2590 5.021 4.926 5.021 4.566 5.211 488,722 4.9074 6.43%
2016-12-06 0 0.249 0.247 0.250 0.245 0.260 16,760,000 4,202,550 0.2507 4.718 4.680 4.737 4.642 4.926 884,556 4.7510 -0.40%
2016-12-05 0 0.250 0.250 0.255 0.242 0.375 175,450,000 52,795,480 0.3009 4.737 4.737 4.832 4.585 7.105 9,259,861 5.7015 -28.57%
2016-12-02 0 0.350 0.330 0.340 0.300 0.365 72,290,000 23,924,100 0.3309 6.632 6.253 6.442 5.684 6.916 3,815,306 6.2706 -1.41%
2016-12-01 0 0.355 0.345 0.355 0.340 0.660 116,150,000 52,589,600 0.4528 6.726 6.537 6.726 6.442 12.51 6,130,139 8.5789 -34.26%
2016-11-30 0 0.540 0.530 0.540 0.510 0.700 67,010,000 41,530,700 0.6198 10.23 10.04 10.23 9.663 13.26 3,536,639 11.743 -14.29%
2016-11-29 0 0.630 0.600 0.630 0.400 0.680 100,960,000 56,231,750 0.5570 11.94 11.37 11.94 7.579 12.88 5,328,444 10.553 61.54%
2016-11-28 0 0.390 0.380 0.395 0.350 0.410 37,010,000 14,260,850 0.3853 7.389 7.200 7.484 6.632 7.768 1,953,306 7.3009 4.00%
2016-11-25 0 0.375 0.375 0.390 0.350 0.390 1,220,000 449,800 0.3687 7.105 7.105 7.389 6.632 7.389 64,389 6.9857 5.63%
2016-11-24 0 0.355 0.350 0.360 0.350 0.385 1,440,000 526,000 0.3653 6.726 6.632 6.821 6.632 7.295 76,000 6.9211 2.90%
2016-11-23 0 0.345 0.335 0.345 0.330 0.360 4,110,000 1,418,650 0.3452 6.537 6.347 6.537 6.253 6.821 216,917 6.5401 -1.43%
2016-11-22 0 0.350 0.340 0.355 0.320 0.530 21,950,000 9,492,700 0.4325 6.632 6.442 6.726 6.063 10.04 1,158,472 8.1942 -31.37%
2016-11-21 0 0.510 0.500 0.510 0.480 0.790 63,500,000 37,642,600 0.5928 9.663 9.474 9.663 9.095 14.97 3,351,389 11.232 -21.54%
2016-11-18 0 0.650 0.640 0.650 0.590 0.680 39,270,000 24,754,200 0.6304 12.32 12.13 12.32 11.18 12.88 2,072,583 11.944 6.56%
2016-11-17 0 0.610 0.610 0.620 0.580 0.650 16,770,000 10,136,000 0.6044 11.56 11.56 11.75 10.99 12.32 885,083 11.452 1.67%
2016-11-16 0 0.600 0.590 0.600 0.580 0.800 22,699,675 15,012,011 0.6613 11.37 11.18 11.37 10.99 15.16 1,198,038 12.530 -25.00%
2016-11-15 0 0.800 0.770 0.800 0.770 0.940 30,430,000 25,870,400 0.8502 15.16 14.59 15.16 14.59 17.81 1,606,028 16.108 -4.76%
2016-11-14 0 0.840 0.830 0.850 0.790 2.730 16,490,000 15,995,900 0.9700 15.92 15.73 16.11 14.97 51.73 870,306 18.380 -70.00%
2016-11-11 0 2.800 - 2.800 2.800 2.880 440,000 1,243,300 2.8257 53.05 - 53.05 53.05 54.57 23,222 53.539 -2.78%
2016-11-10 0 2.880 - 2.890 2.750 3.010 1,250,000 3,663,000 2.9304 54.57 - 54.76 52.11 57.03 65,972 55.523 -4.32%
2016-11-09 0 3.010 3.010 3.020 2.990 3.090 2,280,000 6,979,600 3.0612 57.03 57.03 57.22 56.65 58.55 120,333 58.002 -2.59%
2016-11-08 0 3.090 3.050 3.100 3.050 3.390 2,000,000 6,413,400 3.2067 58.55 57.79 58.74 57.79 64.23 105,556 60.759 -3.44%
2016-11-07 0 3.200 3.050 3.200 3.020 3.500 2,120,000 6,758,900 3.1882 60.63 57.79 60.63 57.22 66.32 111,889 60.407 2.24%
2016-11-04 0 3.130 2.990 3.300 3.000 3.670 2,030,000 6,579,400 3.2411 59.31 56.65 62.53 56.84 69.54 107,139 61.410 -2.19%
2016-11-03 0 3.200 3.000 3.200 3.000 3.250 2,120,000 6,601,000 3.1137 60.63 56.84 60.63 56.84 61.58 111,889 58.996 0.63%
2016-11-02 0 3.180 3.010 3.200 2.500 3.800 2,630,000 8,315,600 3.1618 60.25 57.03 60.63 47.37 72.00 138,806 59.908 -9.14%
2016-11-01 0 3.500 3.400 - 3.150 3.500 650,000 2,154,400 3.3145 66.32 64.42 - 59.68 66.32 34,306 62.800 9.37%
2016-10-31 0 3.200 3.200 - 2.830 2.940 590,000 1,706,800 2.8929 60.63 60.63 - 53.62 55.71 31,139 54.812 11.89%
2016-10-28 0 2.860 2.800 3.100 2.810 3.000 640,000 1,819,900 2.8436 54.19 53.05 58.74 53.24 56.84 33,778 53.879 -0.35%
2016-10-27 0 2.870 2.870 - 2.810 2.860 550,000 1,569,900 2.8544 54.38 54.38 - 53.24 54.19 29,028 54.083 0.00%
2016-10-26 0 2.870 2.870 - 2.840 2.870 530,000 1,514,900 2.8583 54.38 54.38 - 53.81 54.38 27,972 54.157 1.77%
2016-10-25 0 2.820 2.820 - 2.730 2.950 570,000 1,593,200 2.7951 53.43 53.43 - 51.73 55.89 30,083 52.960 2.55%
2016-10-24 0 2.750 2.750 - 2.700 2.750 550,000 1,508,400 2.7425 52.11 52.11 - 51.16 52.11 29,028 51.964 0.00%
2016-10-20 0 2.750 2.720 - 2.730 2.810 550,000 1,524,100 2.7711 52.11 51.54 - 51.73 53.24 29,028 52.505 -2.14%
2016-10-19 0 2.810 2.760 2.810 2.800 2.810 540,000 1,513,800 2.8033 53.24 52.29 53.24 53.05 53.24 28,500 53.116 0.36%
2016-10-18 0 2.800 2.750 2.920 2.730 2.800 960,000 2,665,800 2.7769 53.05 52.11 55.33 51.73 53.05 50,667 52.614 1.82%
2016-10-17 0 2.750 2.700 3.000 2.700 2.920 1,180,000 3,361,200 2.8485 52.11 51.16 56.84 51.16 55.33 62,278 53.971 -5.17%
2016-10-14 0 2.900 2.700 2.980 2.760 3.000 1,140,000 3,268,200 2.8668 54.95 51.16 56.46 52.29 56.84 60,167 54.319 -0.34%
2016-10-13 0 2.910 2.850 3.000 2.600 3.030 1,720,000 4,888,000 2.8419 55.14 54.00 56.84 49.26 57.41 90,778 53.846 -3.96%
2016-10-12 0 3.030 2.970 3.050 2.950 3.330 1,490,000 4,537,700 3.0454 57.41 56.27 57.79 55.89 63.09 78,639 57.703 -5.31%
2016-10-11 0 3.200 3.200 3.370 3.000 3.750 1,872,000 6,245,120 3.3361 60.63 60.63 63.85 56.84 71.05 98,800 63.210 6.67%
2016-10-07 0 3.000 2.830 3.490 2.220 5.810 2,920,000 10,102,200 3.4597 56.84 53.62 66.13 42.06 110.1 154,111 65.551

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top