CENTURION CORPORATION LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 06090  2017-12-12  2023-10-27  2023-11-02
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
2023-11-01 1 - - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2023-10-27 0 2.200 - - 2.150 2.210 27,000 58,530 2.1678 2.200 - - 2.150 2.210 27,000 2.1678 2.33%
2023-10-26 0 2.150 - 2.200 2.120 2.200 277,000 595,840 2.1510 2.150 - 2.200 2.120 2.200 277,000 2.1510 -2.71%
2023-10-25 0 2.210 - 2.240 2.180 2.210 44,000 96,970 2.2039 2.210 - 2.240 2.180 2.210 44,000 2.2039 0.45%
2023-10-24 0 2.200 - 2.240 2.160 2.190 6,000 13,060 2.1767 2.200 - 2.240 2.160 2.190 6,000 2.1767 1.85%
2023-10-20 0 2.160 - 2.240 2.160 2.160 2,000 4,320 2.1600 2.160 - 2.240 2.160 2.160 2,000 2.1600 -2.26%
2023-10-19 0 2.210 - 2.210 - - 0 0 - 2.210 - 2.210 - - 0 - 0.00%
2023-10-18 0 2.210 - 2.250 2.210 2.210 15,000 33,150 2.2100 2.210 - 2.250 2.210 2.210 15,000 2.2100 0.45%
2023-10-17 0 2.200 - 2.380 2.200 2.200 2,000 4,400 2.2000 2.200 - 2.380 2.200 2.200 2,000 2.2000 -1.79%
2023-10-16 0 2.240 - 2.250 - - 0 0 - 2.240 - 2.250 - - 0 - 0.00%
2023-10-13 0 2.240 - 2.380 - - 0 0 - 2.240 - 2.380 - - 0 - 0.00%
2023-10-12 0 2.240 - 2.380 - - 0 0 - 2.240 - 2.380 - - 0 - 0.00%
2023-10-11 0 2.240 - 2.380 2.240 2.240 3,000 6,720 2.2400 2.240 - 2.380 2.240 2.240 3,000 2.2400 0.00%
2023-10-10 0 2.240 - - 2.230 2.250 4,000 8,980 2.2450 2.240 - - 2.230 2.250 4,000 2.2450 -0.44%
2023-10-09 0 2.250 - - 2.250 2.250 1,000 2,250 2.2500 2.250 - - 2.250 2.250 1,000 2.2500 0.45%
2023-10-06 0 2.240 - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2023-10-05 0 2.240 - - 2.240 2.270 5,000 11,230 2.2460 2.240 - - 2.240 2.270 5,000 2.2460 -2.18%
2023-10-04 0 2.290 - - - - 0 0 - 2.290 - - - - 0 - -0.87%
2023-10-03 0 2.310 - - - - 0 0 - 2.310 - - - - 0 - 0.00%
2023-09-29 0 2.310 - 2.400 2.310 2.310 5,000 11,550 2.3100 2.310 - 2.400 2.310 2.310 5,000 2.3100 0.00%
2023-09-28 0 2.310 - 2.310 - - 0 0 - 2.310 - 2.310 - - 0 - 0.00%
2023-09-27 0 2.310 - 2.400 - - 0 0 - 2.310 - 2.400 - - 0 - 0.00%
2023-09-26 0 2.310 - 2.310 2.300 2.310 11,000 25,320 2.3018 2.310 - 2.310 2.300 2.310 11,000 2.3018 0.43%
2023-09-25 0 2.300 - 2.400 2.300 2.300 100,000 230,000 2.3000 2.300 - 2.400 2.300 2.300 100,000 2.3000 -4.17%
2023-09-22 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-09-21 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-09-20 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2023-09-19 0 2.400 - - 2.400 2.400 1,000 2,400 2.4000 2.400 - - 2.400 2.400 1,000 2.4000 0.42%
2023-09-18 0 2.390 - - 2.370 2.390 3,000 7,150 2.3833 2.390 - - 2.370 2.390 3,000 2.3833 1.70%
2023-09-15 0 2.350 - 2.350 - - 0 0 - 2.350 - 2.350 - - 0 - 0.00%
2023-09-14 0 2.350 - - 2.350 2.350 1,000 2,350 2.3500 2.350 - - 2.350 2.350 1,000 2.3500 0.00%
2023-09-13 0 2.350 - 2.390 - - 0 0 - 2.350 - 2.390 - - 0 - 0.00%
2023-09-12 0 2.350 - - 2.350 2.350 1,000 2,350 2.3500 2.350 - - 2.350 2.350 1,000 2.3500 1.73%
2023-09-11 0 2.310 - 2.360 2.310 2.310 10,000 23,100 2.3100 2.310 - 2.360 2.310 2.310 10,000 2.3100 -3.02%
2023-09-07 0 2.382 - 2.390 - - 0 0 - 2.382 - 2.390 - - 0 - -0.01%
2023-09-06 0 2.440 - 2.450 - - 0 0 - 2.382 - 2.392 - - 0 - 0.00%
2023-09-05 0 2.440 - - - - 0 0 - 2.382 - - - - 0 - 0.00%
2023-09-04 0 2.440 - - 2.430 2.440 11,000 26,830 2.4391 2.382 - - 2.373 2.382 11,266 2.3814 0.83%
2023-08-31 0 2.420 - 2.460 2.420 2.430 3,000 7,280 2.4267 2.363 - 2.402 2.363 2.373 3,073 2.3693 0.00%
2023-08-30 0 2.420 - 2.440 - - 0 0 - 2.363 - 2.382 - - 0 - 0.00%
2023-08-29 0 2.420 - 2.440 2.420 2.420 2,000 4,840 2.4200 2.363 - 2.382 2.363 2.363 2,048 2.3628 0.41%
2023-08-28 0 2.410 - 2.490 2.410 2.420 53,000 127,830 2.4119 2.353 - 2.431 2.353 2.363 54,284 2.3549 -0.82%
2023-08-25 0 2.430 - - - - 0 0 - 2.373 - - - - 0 - 0.00%
2023-08-24 0 2.430 - - - - 0 0 - 2.373 - - - - 0 - 0.00%
2023-08-23 0 2.430 - - - - 0 0 - 2.373 - - - - 0 - -0.41%
2023-08-22 0 2.440 - - - - 0 0 - 2.382 - - - - 0 - -0.41%
2023-08-21 0 2.450 - 2.450 - - 0 0 - 2.392 - 2.392 - - 0 - 0.00%
2023-08-18 0 2.450 - - - - 0 0 - 2.392 - - - - 0 - 0.00%
2023-08-17 0 2.450 - - - - 0 0 - 2.392 - - - - 0 - 0.00%
2023-08-16 0 2.450 - 2.450 - - 0 0 - 2.392 - 2.392 - - 0 - -0.81%
2023-08-15 0 2.470 - 2.600 2.460 2.460 2,000 4,920 2.4600 2.412 - 2.539 2.402 2.402 2,048 2.4018 -1.59%
2023-08-14 0 2.510 - 2.520 - - 0 0 - 2.451 - 2.460 - - 0 - -1.95%
2023-08-11 0 2.560 - 2.560 2.560 2.560 5,000 12,800 2.5600 2.499 - 2.499 2.499 2.499 5,121 2.4995 -1.54%
2023-08-10 0 2.600 - 2.620 2.600 2.600 6,000 15,600 2.6000 2.539 - 2.558 2.539 2.539 6,145 2.5385 1.17%
2023-08-09 0 2.570 1.500 2.570 - - 0 0 - 2.509 1.465 2.509 - - 0 - 0.00%
2023-08-08 0 2.570 - 2.660 2.570 2.570 1,000 2,570 2.5700 2.509 - 2.597 2.509 2.509 1,024 2.5092 -0.77%
2023-08-07 0 2.590 - 2.600 - - 1,000 2,580 2.5800 2.529 - 2.539 - - 1,024 2.5190 0.00%
2023-08-04 0 2.590 - 2.660 - - 0 0 - 2.529 - 2.597 - - 0 - 0.00%
2023-08-03 0 2.590 - 2.660 2.590 2.590 3,000 7,770 2.5900 2.529 - 2.597 2.529 2.529 3,073 2.5288 -1.89%
2023-08-02 0 2.640 - 2.700 - - 0 0 - 2.578 - 2.636 - - 0 - 0.00%
2023-08-01 0 2.640 - 2.700 2.640 2.640 2,000 5,290 2.6450 2.578 - 2.636 2.578 2.578 2,048 2.5825 0.00%
2023-07-31 0 2.640 - 2.700 2.590 2.640 51,000 132,410 2.5963 2.578 - 2.636 2.529 2.578 52,235 2.5349 3.94%
2023-07-28 0 2.540 - 2.700 2.540 2.540 1,000 2,540 2.5400 2.480 - 2.636 2.480 2.480 1,024 2.4799 -1.93%
2023-07-27 0 2.590 - 2.650 2.570 2.590 5,000 12,930 2.5860 2.529 - 2.587 2.509 2.529 5,121 2.5248 -0.38%
2023-07-26 0 2.600 1.530 2.650 - - 0 0 - 2.539 1.494 2.587 - - 0 - 0.00%
2023-07-25 0 2.600 - 2.650 - - 0 0 - 2.539 - 2.587 - - 0 - 0.00%
2023-07-24 0 2.600 - 2.650 2.600 2.620 114,000 296,420 2.6002 2.539 - 2.587 2.539 2.558 116,761 2.5387 3.17%
2023-07-21 0 2.520 - 2.760 2.480 2.480 5,000 12,400 2.4800 2.460 - 2.695 2.421 2.421 5,121 2.4214 0.00%
2023-07-20 0 2.520 - - 2.490 2.530 2,000 5,020 2.5100 2.460 - - 2.431 2.470 2,048 2.4506 -1.18%
2023-07-19 0 2.550 - 2.550 2.490 2.550 3,000 7,590 2.5300 2.490 - 2.490 2.431 2.490 3,073 2.4702 -0.39%
2023-07-18 0 2.560 2.000 2.560 2.560 2.560 2,000 5,120 2.5600 2.499 1.953 2.499 2.499 2.499 2,048 2.4995 10.34%
2023-07-14 0 2.320 1.980 - 2.300 2.300 80,000 184,000 2.3000 2.265 1.933 - 2.246 2.246 81,938 2.2456 1.75%
2023-07-13 0 2.280 2.040 2.300 2.280 2.280 1,000 2,280 2.2800 2.226 1.992 2.246 2.226 2.226 1,024 2.2261 0.00%
2023-07-12 0 2.280 1.310 2.300 - - 0 0 - 2.226 1.279 2.246 - - 0 - 0.00%
2023-07-11 0 2.280 2.280 - 2.280 2.290 98,000 223,520 2.2808 2.226 2.226 - 2.226 2.236 100,374 2.2269 0.00%
2023-07-10 0 2.280 - 2.350 2.280 2.280 1,000 2,280 2.2800 2.226 - 2.294 2.226 2.226 1,024 2.2261 0.44%
2023-07-07 0 2.270 - - - - 0 0 - 2.216 - - - - 0 - 3.18%
2023-07-06 0 2.200 - 2.480 - - 0 0 - 2.148 - 2.421 - - 0 - 0.46%
2023-07-05 0 2.190 - 2.440 - - 0 0 - 2.138 - 2.382 - - 0 - 1.39%
2023-07-04 0 2.160 - - - - 0 0 - 2.109 - - - - 0 - 0.00%
2023-07-03 0 2.160 - - - - 0 0 - 2.109 - - - - 0 - 0.00%
2023-06-30 0 2.160 - - - - 0 0 - 2.109 - - - - 0 - 0.00%
2023-06-29 0 2.160 0.560 - - - 0 0 - 2.109 0.547 - - - 0 - 0.00%
2023-06-28 0 2.160 - - - - 0 0 - 2.109 - - - - 0 - 1.41%
2023-06-27 0 2.130 - - - - 0 0 - 2.080 - - - - 0 - 1.43%
2023-06-26 0 2.100 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2023-06-23 0 2.100 - - 2.100 2.100 10,000 21,000 2.1000 2.050 - - 2.050 2.050 10,242 2.0503 0.96%
2023-06-21 0 2.080 - - - - 0 0 - 2.031 - - - - 0 - 0.00%
2023-06-20 0 2.080 - - - - 0 0 - 2.031 - - - - 0 - 0.00%
2023-06-19 0 2.080 - - - - 0 0 - 2.031 - - - - 0 - 0.00%
2023-06-16 0 2.080 - - 2.080 2.080 2,000 4,160 2.0800 2.031 - - 2.031 2.031 2,048 2.0308 0.00%
2023-06-15 0 2.080 1.560 2.080 2.080 2.080 1,000 2,080 2.0800 2.031 1.523 2.031 2.031 2.031 1,024 2.0308 0.97%
2023-06-14 0 2.060 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
2023-06-13 0 2.060 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
2023-06-12 0 2.060 - - 2.060 2.060 8,000 16,480 2.0600 2.011 - - 2.011 2.011 8,194 2.0113 0.00%
2023-06-09 0 2.060 - - - - 0 0 - 2.011 - - - - 0 - 0.49%
2023-06-08 0 2.050 - - 2.050 2.050 1,000 2,050 2.0500 2.002 - - 2.002 2.002 1,024 2.0015 1.49%
2023-06-07 0 2.020 - 2.100 - - 0 0 - 1.972 - 2.050 - - 0 - 2.02%
2023-06-06 0 1.980 - 1.980 - - 0 0 - 1.933 - 1.933 - - 0 - 0.00%
2023-06-05 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-06-02 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-06-01 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-05-31 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-05-30 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-05-29 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-05-25 0 1.980 - 2.040 - - 0 0 - 1.933 - 1.992 - - 0 - 0.00%
2023-05-24 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-05-23 0 1.980 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2023-05-22 0 1.980 1.980 - - - 0 0 - 1.933 1.933 - - - 0 - 1.49%
2023-05-19 0 1.951 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-18 0 1.951 - 2.060 - - 0 0 - 1.905 - 2.011 - - 0 - 0.00%
2023-05-17 0 1.951 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-16 0 1.951 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-15 0 1.951 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-12 0 1.951 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-11 0 1.951 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-10 0 1.951 - - - - 0 0 - 1.905 - - - - 0 - -0.02%
2023-05-09 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-08 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-05 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-04 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-03 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-05-02 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-28 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-27 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-26 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-25 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-24 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-21 0 1.980 1.780 - - - 0 0 - 1.905 1.713 - - - 0 - 0.00%
2023-04-20 0 1.980 1.780 - - - 0 0 - 1.905 1.713 - - - 0 - 0.00%
2023-04-19 0 1.980 1.780 - - - 0 0 - 1.905 1.713 - - - 0 - 0.00%
2023-04-18 0 1.980 1.780 - - - 0 0 - 1.905 1.713 - - - 0 - 0.00%
2023-04-17 0 1.980 1.960 - - - 0 0 - 1.905 1.886 - - - 0 - 0.00%
2023-04-14 0 1.980 1.780 - - - 0 0 - 1.905 1.713 - - - 0 - 0.00%
2023-04-13 0 1.980 1.900 - - - 0 0 - 1.905 1.828 - - - 0 - 0.00%
2023-04-12 0 1.980 1.950 - - - 0 0 - 1.905 1.876 - - - 0 - 0.00%
2023-04-11 0 1.980 1.900 - - - 0 0 - 1.905 1.828 - - - 0 - 0.00%
2023-04-06 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-04 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-04-03 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-31 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-30 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-29 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-28 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-27 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-24 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-23 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-22 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-21 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-20 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-17 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - 0.00%
2023-03-16 0 1.980 - - - - 0 0 - 1.905 - - - - 0 - -1.49%
2023-03-15 0 2.010 - - - - 0 0 - 1.934 - - - - 0 - 0.00%
2023-03-14 0 2.010 - - - - 0 0 - 1.934 - - - - 0 - -0.99%
2023-03-13 0 2.030 - - - - 0 0 - 1.953 - - - - 0 - 0.00%
2023-03-10 0 2.030 - 2.080 - - 0 0 - 1.953 - 2.001 - - 0 - 0.00%
2023-03-09 0 2.030 - - - - 0 0 - 1.953 - - - - 0 - 0.00%
2023-03-08 0 2.030 - - - - 0 0 - 1.953 - - - - 0 - -2.40%
2023-03-07 0 2.080 - 2.090 - - 0 0 - 2.001 - 2.011 - - 0 - 0.00%
2023-03-06 0 2.080 - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2023-03-03 0 2.080 - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2023-03-02 0 2.080 - - - - 0 0 - 2.001 - - - - 0 - -0.95%
2023-03-01 0 2.100 - - - - 0 0 - 2.021 - - - - 0 - -1.41%
2023-02-28 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-27 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-24 0 2.130 2.090 - - - 0 0 - 2.049 2.011 - - - 0 - 0.00%
2023-02-23 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-22 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-21 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-20 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-17 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-16 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-15 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-14 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-13 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-10 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-09 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-08 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-07 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-06 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-03 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
2023-02-02 0 2.130 - - - - 0 0 - 2.049 - - - - 0 - 1.43%
2023-02-01 0 2.100 - - - - 0 0 - 2.021 - - - - 0 - 0.00%
2023-01-31 0 2.100 - - - - 0 0 - 2.021 - - - - 0 - 0.00%
2023-01-30 0 2.100 - - - - 0 0 - 2.021 - - - - 0 - 1.45%
2023-01-27 0 2.070 - - - - 0 0 - 1.992 - - - - 0 - 0.98%
2023-01-26 0 2.050 1.800 - - - 0 0 - 1.973 1.732 - - - 0 - 0.00%
2023-01-20 0 2.050 1.800 - - - 0 0 - 1.973 1.732 - - - 0 - 0.00%
2023-01-19 0 2.050 1.800 - - - 0 0 - 1.973 1.732 - - - 0 - 0.00%
2023-01-18 0 2.050 1.800 - - - 0 0 - 1.973 1.732 - - - 0 - 0.49%
2023-01-17 0 2.040 1.800 - - - 0 0 - 1.963 1.732 - - - 0 - 0.00%
2023-01-16 0 2.040 1.800 - 2.030 2.030 1,000 2,030 2.0300 1.963 1.732 - 1.953 1.953 1,039 1.9533 4.62%
2023-01-13 0 1.950 1.800 2.020 - - 0 0 - 1.876 1.732 1.944 - - 0 - 0.00%
2023-01-12 0 1.950 1.800 2.020 - - 0 0 - 1.876 1.732 1.944 - - 0 - 0.00%
2023-01-11 0 1.950 1.800 2.020 - - 0 0 - 1.876 1.732 1.944 - - 0 - 0.00%
2023-01-10 0 1.950 1.800 - 1.950 1.950 1,000 1,950 1.9500 1.876 1.732 - 1.876 1.876 1,039 1.8763 0.00%
2023-01-09 0 1.950 1.800 - - - 0 0 - 1.876 1.732 - - - 0 - 0.00%
2023-01-06 0 1.950 1.800 2.000 - - 0 0 - 1.876 1.732 1.924 - - 0 - 0.00%
2023-01-05 0 1.950 1.800 2.000 - - 0 0 - 1.876 1.732 1.924 - - 0 - 0.00%
2023-01-04 0 1.950 1.800 2.000 - - 0 0 - 1.876 1.732 1.924 - - 0 - 2.63%
2023-01-03 0 1.900 1.800 2.000 - - 0 0 - 1.828 1.732 1.924 - - 0 - 0.00%
2022-12-30 0 1.900 1.800 1.960 - - 0 0 - 1.828 1.732 1.886 - - 0 - 0.00%
2022-12-29 0 1.900 1.800 1.960 - - 0 0 - 1.828 1.732 1.886 - - 0 - 0.00%
2022-12-28 0 1.900 1.800 1.920 - - 0 0 - 1.828 1.732 1.847 - - 0 - 0.00%
2022-12-23 0 1.900 1.800 1.960 - - 0 0 - 1.828 1.732 1.886 - - 0 - 0.00%
2022-12-22 0 1.900 1.800 1.960 - - 0 0 - 1.828 1.732 1.886 - - 0 - 0.00%
2022-12-21 0 1.900 1.800 1.960 - - 0 0 - 1.828 1.732 1.886 - - 0 - 0.00%
2022-12-20 0 1.900 1.800 1.960 - - 0 0 - 1.828 1.732 1.886 - - 0 - 0.00%
2022-12-19 0 1.900 1.800 1.960 - - 0 0 - 1.828 1.732 1.886 - - 0 - 2.15%
2022-12-16 0 1.860 1.850 1.950 1.860 1.860 1,000 1,860 1.8600 1.790 1.780 1.876 1.790 1.790 1,039 1.7897 -2.62%
2022-12-15 0 1.910 1.850 1.950 1.910 1.910 10,000 19,100 1.9100 1.838 1.780 1.876 1.838 1.838 10,393 1.8378 -2.05%
2022-12-14 0 1.950 1.850 1.950 - - 0 0 - 1.876 1.780 1.876 - - 0 - 0.00%
2022-12-13 0 1.950 1.850 1.950 - - 0 0 - 1.876 1.780 1.876 - - 0 - 0.00%
2022-12-12 0 1.950 1.910 1.950 - - 0 0 - 1.876 1.838 1.876 - - 0 - 0.00%
2022-12-09 0 1.950 1.910 1.960 - - 0 0 - 1.876 1.838 1.886 - - 0 - 0.00%
2022-12-08 0 1.950 1.910 1.950 - - 0 0 - 1.876 1.838 1.876 - - 0 - 0.00%
2022-12-07 0 1.950 1.910 1.970 - - 0 0 - 1.876 1.838 1.896 - - 0 - 0.00%
2022-12-06 0 1.950 1.910 1.950 - - 0 0 - 1.876 1.838 1.876 - - 0 - 0.00%
2022-12-05 0 1.950 1.910 - 1.950 1.950 1,000 1,950 1.9500 1.876 1.838 - 1.876 1.876 1,039 1.8763 1.56%
2022-12-02 0 1.920 1.910 1.940 - - 0 0 - 1.847 1.838 1.867 - - 0 - 0.52%
2022-12-01 0 1.910 1.910 - - - 0 0 - 1.838 1.838 - - - 0 - 0.53%
2022-11-30 0 1.900 - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2022-11-29 0 1.900 - 1.940 1.900 1.900 1,000 1,900 1.9000 1.828 - 1.867 1.828 1.828 1,039 1.8282 0.53%
2022-11-28 0 1.890 - - - - 0 0 - 1.819 - - - - 0 - 0.53%
2022-11-25 0 1.880 - 1.880 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2022-11-24 0 1.880 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2022-11-23 0 1.880 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2022-11-22 0 1.880 - 1.900 - - 0 0 - 1.809 - 1.828 - - 0 - 0.00%
2022-11-21 0 1.880 - - - - 0 0 - 1.809 - - - - 0 - -2.08%
2022-11-18 0 1.920 - - - - 0 0 - 1.847 - - - - 0 - -0.52%
2022-11-17 0 1.930 - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2022-11-16 0 1.930 - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2022-11-15 0 1.930 - 1.980 1.900 1.930 2,000 3,830 1.9150 1.857 - 1.905 1.828 1.857 2,079 1.8426 4.32%
2022-11-14 0 1.850 - 1.850 - - 0 0 - 1.780 - 1.780 - - 0 - -0.54%
2022-11-11 0 1.860 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2022-11-10 0 1.860 1.590 - - - 0 0 - 1.790 1.530 - - - 0 - 0.00%
2022-11-09 0 1.860 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2022-11-08 0 1.860 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2022-11-07 0 1.860 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2022-11-04 0 1.860 - 1.880 - - 0 0 - 1.790 - 1.809 - - 0 - -0.53%
2022-11-03 0 1.870 - 1.870 - - 0 0 - 1.799 - 1.799 - - 0 - 0.00%
2022-11-02 0 1.870 1.850 1.920 - - 0 0 - 1.799 1.780 1.847 - - 0 - 0.00%
2022-11-01 0 1.870 - - - - 0 0 - 1.799 - - - - 0 - 0.00%
2022-10-31 0 1.870 - - - - 0 0 - 1.799 - - - - 0 - 0.00%
2022-10-28 0 1.870 - - 1.870 1.870 1,000 1,870 1.8700 1.799 - - 1.799 1.799 1,039 1.7993 -1.58%
2022-10-27 0 1.900 - - - - 0 0 - 1.828 - - - - 0 - 0.53%
2022-10-26 0 1.890 - - - - 0 0 - 1.819 - - - - 0 - 1.61%
2022-10-25 0 1.860 - 1.990 1.860 1.860 3,000 5,580 1.8600 1.790 - 1.915 1.790 1.790 3,118 1.7897 -2.11%
2022-10-24 0 1.900 - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2022-10-21 0 1.900 - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2022-10-20 0 1.900 - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2022-10-19 0 1.900 - - - - 0 0 - 1.828 - - - - 0 - 1.06%
2022-10-18 0 1.880 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2022-10-17 0 1.880 - 1.950 - - 0 0 - 1.809 - 1.876 - - 0 - -0.53%
2022-10-14 0 1.890 - 1.890 - - 0 0 - 1.819 - 1.819 - - 0 - 0.00%
2022-10-13 0 1.890 - - - - 0 0 - 1.819 - - - - 0 - 0.00%
2022-10-12 0 1.890 - - - - 0 0 - 1.819 - - - - 0 - 0.00%
2022-10-11 0 1.890 - - - - 0 0 - 1.819 - - - - 0 - -3.57%
2022-10-10 0 1.960 - - - - 0 0 - 1.886 - - - - 0 - -2.49%
2022-10-07 0 2.010 - - - - 0 0 - 1.934 - - - - 0 - -0.50%
2022-10-06 0 2.020 - - - - 0 0 - 1.944 - - - - 0 - 0.00%
2022-10-05 0 2.020 - - - - 0 0 - 1.944 - - - - 0 - -0.49%
2022-10-03 0 2.030 - - - - 0 0 - 1.953 - - - - 0 - -1.46%
2022-09-30 0 2.060 - - - - 0 0 - 1.982 - - - - 0 - -0.96%
2022-09-29 0 2.080 - - - - 0 0 - 2.001 - - - - 0 - -0.95%
2022-09-28 0 2.100 - - - - 0 0 - 2.021 - - - - 0 - -1.87%
2022-09-27 0 2.140 - 2.150 - - 0 0 - 2.059 - 2.069 - - 0 - -0.47%
2022-09-26 0 2.150 - 2.150 - - 0 0 - 2.069 - 2.069 - - 0 - 0.00%
2022-09-23 0 2.150 - - - - 0 0 - 2.069 - - - - 0 - 0.00%
2022-09-22 0 2.150 - - - - 0 0 - 2.069 - - - - 0 - 0.00%
2022-09-21 0 2.150 - - 2.150 2.150 4,000 8,600 2.1500 2.069 - - 2.069 2.069 4,157 2.0687 -1.83%
2022-09-20 0 2.190 - - - - 0 0 - 2.107 - - - - 0 - 0.00%
2022-09-19 0 2.190 - - 2.190 2.260 3,000 6,700 2.2333 2.107 - - 2.107 2.175 3,118 2.1489 -2.23%
2022-09-16 0 2.240 2.180 2.240 - - 2,549,800 5,711,552 2.2400 2.155 2.098 2.155 - - 2,649,968 2.1553 0.00%
2022-09-15 0 2.240 - - - - 0 0 - 2.155 - - - - 0 - -0.44%
2022-09-14 0 2.250 2.020 - - - 0 0 - 2.165 1.944 - - - 0 - 0.00%
2022-09-13 0 2.250 2.020 - - - 0 0 - 2.165 1.944 - - - 0 - 0.00%
2022-09-09 0 2.250 2.020 - 2.170 2.170 1,000 2,170 2.1700 2.165 1.944 - 2.088 2.088 1,039 2.0880 6.64%
2022-09-08 0 2.110 2.020 - - - 0 0 - 2.030 1.944 - - - 0 - 0.00%
2022-09-07 0 2.110 2.020 - - - 0 0 - 2.030 1.944 - - - 0 - 0.39%
2022-09-06 0 2.130 - - - - 0 0 - 2.022 - - - - 0 - 0.00%
2022-09-05 0 2.130 - - - - 0 0 - 2.022 - - - - 0 - 0.00%
2022-09-02 0 2.130 - - - - 0 0 - 2.022 - - - - 0 - 0.00%
2022-09-01 0 2.130 - - - - 0 0 - 2.022 - - - - 0 - 0.00%
2022-08-31 0 2.130 - - 2.120 2.120 1,000 2,120 2.1200 2.022 - - 2.013 2.013 1,053 2.0128 0.47%
2022-08-30 0 2.120 - - 2.120 2.130 10,000 21,210 2.1210 2.013 - - 2.013 2.022 10,533 2.0137 0.47%
2022-08-29 0 2.110 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-08-26 0 2.110 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-08-25 0 2.110 2.090 - - - 0 0 - 2.003 1.984 - - - 0 - 0.00%
2022-08-24 0 2.110 2.090 - - - 0 0 - 2.003 1.984 - - - 0 - 0.00%
2022-08-23 0 2.110 2.090 - - - 0 0 - 2.003 1.984 - - - 0 - 0.00%
2022-08-22 0 2.110 2.090 2.190 - - 0 0 - 2.003 1.984 2.079 - - 0 - 0.00%
2022-08-19 0 2.110 2.090 - - - 0 0 - 2.003 1.984 - - - 0 - 0.00%
2022-08-18 0 2.110 2.090 - - - 0 0 - 2.003 1.984 - - - 0 - 0.00%
2022-08-17 0 2.110 2.090 - - - 0 0 - 2.003 1.984 - - - 0 - 0.00%
2022-08-16 0 2.110 - - 2.110 2.110 3,000 6,330 2.1100 2.003 - - 2.003 2.003 3,160 2.0033 -4.52%
2022-08-15 0 2.210 2.060 - - - 0 0 - 2.098 1.956 - - - 0 - -0.45%
2022-08-12 0 2.220 2.090 - 2.220 2.220 10,000 22,200 2.2200 2.108 1.984 - 2.108 2.108 10,533 2.1077 2.30%
2022-08-11 0 2.170 - - - - 0 0 - 2.060 - - - - 0 - 0.93%
2022-08-10 0 2.150 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2022-08-09 0 2.150 - 2.800 - - 0 0 - 2.041 - 2.658 - - 0 - 0.00%
2022-08-08 0 2.150 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2022-08-05 0 2.150 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2022-08-04 0 2.150 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2022-08-03 0 2.150 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2022-08-02 0 2.150 2.150 2.250 - - 0 0 - 2.041 2.041 2.136 - - 0 - 2.38%
2022-08-01 0 2.100 2.080 - - - 0 0 - 1.994 1.975 - - - 0 - 0.00%
2022-07-29 0 2.100 - - - - 0 0 - 1.994 - - - - 0 - 0.00%
2022-07-28 0 2.100 2.050 - 2.080 2.080 1,000 2,080 2.0800 1.994 1.946 - 1.975 1.975 1,053 1.9748 1.45%
2022-07-27 0 2.070 2.020 2.100 2.070 2.070 100,000 207,000 2.0700 1.965 1.918 1.994 1.965 1.965 105,328 1.9653 3.50%
2022-07-26 0 2.000 2.000 - - - 0 0 - 1.899 1.899 - - - 0 - 0.00%
2022-07-25 0 2.000 - - 2.000 2.000 22,000 44,000 2.0000 1.899 - - 1.899 1.899 23,172 1.8988 -0.99%
2022-07-22 0 2.020 - 2.030 - - 0 0 - 1.918 - 1.927 - - 0 - 1.51%
2022-07-21 0 1.990 - - - - 0 0 - 1.889 - - - - 0 - 1.02%
2022-07-20 0 1.970 - - - - 0 0 - 1.870 - - - - 0 - 0.51%
2022-07-19 0 1.960 - - - - 0 0 - 1.861 - - - - 0 - 0.00%
2022-07-18 0 1.960 - - - - 0 0 - 1.861 - - - - 0 - 0.00%
2022-07-15 0 1.960 - - - - 0 0 - 1.861 - - - - 0 - 0.00%
2022-07-14 0 1.960 1.880 - 1.960 1.960 1,000 1,960 1.9600 1.861 1.785 - 1.861 1.861 1,053 1.8609 -1.51%
2022-07-13 0 1.990 - 1.990 - - 0 0 - 1.889 - 1.889 - - 0 - -0.50%
2022-07-12 0 2.000 - - - - 0 0 - 1.899 - - - - 0 - 0.00%
2022-07-11 0 2.000 - - - - 0 0 - 1.899 - - - - 0 - 0.00%
2022-07-08 0 2.000 - - - - 0 0 - 1.899 - - - - 0 - 0.00%
2022-07-07 0 2.000 - - - - 0 0 - 1.899 - - - - 0 - 0.00%
2022-07-06 0 2.000 - - - - 0 0 - 1.899 - - - - 0 - 0.00%
2022-07-05 0 2.000 - 2.010 - - 0 0 - 1.899 - 1.908 - - 0 - -0.50%
2022-07-04 0 2.010 - - - - 0 0 - 1.908 - - - - 0 - 0.00%
2022-06-30 0 2.010 - - - - 0 0 - 1.908 - - - - 0 - 0.00%
2022-06-29 0 2.010 - 2.010 - - 0 0 - 1.908 - 1.908 - - 0 - 0.00%
2022-06-28 0 2.010 - - - - 0 0 - 1.908 - - - - 0 - 0.00%
2022-06-27 0 2.010 - 2.010 - - 0 0 - 1.908 - 1.908 - - 0 - 0.00%
2022-06-24 0 2.010 - 2.010 - - 0 0 - 1.908 - 1.908 - - 0 - 0.00%
2022-06-23 0 2.010 - 2.010 - - 0 0 - 1.908 - 1.908 - - 0 - 0.00%
2022-06-22 0 2.010 - 2.010 - - 0 0 - 1.908 - 1.908 - - 0 - 0.00%
2022-06-21 0 2.010 - 2.010 - - 0 0 - 1.908 - 1.908 - - 0 - 0.00%
2022-06-20 0 2.010 - 2.010 - - 0 0 - 1.908 - 1.908 - - 0 - -0.50%
2022-06-17 0 2.020 - 2.050 - - 0 0 - 1.918 - 1.946 - - 0 - -0.98%
2022-06-16 0 2.040 - 2.040 - - 0 0 - 1.937 - 1.937 - - 0 - 0.00%
2022-06-15 0 2.040 - 2.050 - - 0 0 - 1.937 - 1.946 - - 0 - 0.00%
2022-06-14 0 2.040 - 2.050 - - 0 0 - 1.937 - 1.946 - - 0 - 0.00%
2022-06-13 0 2.040 - 2.310 - - 0 0 - 1.937 - 2.193 - - 0 - 0.00%
2022-06-10 0 2.040 - 2.080 - - 0 0 - 1.937 - 1.975 - - 0 - 0.00%
2022-06-09 0 2.040 - 2.080 - - 0 0 - 1.937 - 1.975 - - 0 - 0.00%
2022-06-08 0 2.040 - 2.100 - - 0 0 - 1.937 - 1.994 - - 0 - 0.49%
2022-06-07 0 2.030 - 2.100 - - 0 0 - 1.927 - 1.994 - - 0 - 2.01%
2022-06-06 0 1.990 - 2.310 - - 0 0 - 1.889 - 2.193 - - 0 - 0.00%
2022-06-02 0 1.990 - 2.250 - - 0 0 - 1.889 - 2.136 - - 0 - 0.00%
2022-06-01 0 1.990 - 2.020 - - 0 0 - 1.889 - 1.918 - - 0 - 0.00%
2022-05-31 0 1.990 - 2.000 - - 0 0 - 1.889 - 1.899 - - 0 - 0.51%
2022-05-30 0 1.980 - 2.260 1.980 1.980 1,000 1,980 1.9800 1.880 - 2.146 1.880 1.880 1,053 1.8798 0.00%
2022-05-27 0 1.980 - 2.150 - - 0 0 - 1.880 - 2.041 - - 0 - 0.51%
2022-05-26 0 1.970 - 2.250 1.970 1.970 1,000 1,970 1.9700 1.870 - 2.136 1.870 1.870 1,053 1.8703 -0.51%
2022-05-25 0 1.980 - 2.250 - - 0 0 - 1.880 - 2.136 - - 0 - 0.00%
2022-05-24 0 1.980 - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2022-05-23 0 1.980 1.860 2.150 1.970 1.970 11,000 21,670 1.9700 1.880 1.766 2.041 1.870 1.870 11,586 1.8703 1.54%
2022-05-20 0 1.950 - - - - 0 0 - 1.851 - - - - 0 - 1.04%
2022-05-19 0 1.930 - 2.200 - - 0 0 - 1.832 - 2.089 - - 0 - 0.00%
2022-05-18 0 1.930 0.980 - 1.930 1.930 1,000 1,930 1.9300 1.832 0.930 - 1.832 1.832 1,053 1.8324 -1.03%
2022-05-17 0 1.950 - - - - 0 0 - 1.851 - - - - 0 - 0.00%
2022-05-16 0 1.950 - 1.950 - - 0 0 - 1.851 - 1.851 - - 0 - 0.00%
2022-05-13 0 1.950 - 1.950 - - 0 0 - 1.851 - 1.851 - - 0 - 0.00%
2022-05-12 0 1.950 - 2.100 - - 0 0 - 1.851 - 1.994 - - 0 - -0.51%
2022-05-11 0 1.960 - 2.100 - - 0 0 - 1.861 - 1.994 - - 0 - -1.51%
2022-05-10 0 1.990 - 2.100 - - 0 0 - 1.889 - 1.994 - - 0 - -2.50%
2022-05-06 0 2.041 - 2.100 - - 0 0 - 1.938 - 1.994 - - 0 - -0.01%
2022-05-05 0 2.070 2.010 2.100 2.070 2.070 1,000 2,070 2.0700 1.938 1.882 1.966 1.938 1.938 1,068 1.9379 -1.43%
2022-05-04 0 2.100 2.010 2.100 - - 0 0 - 1.966 1.882 1.966 - - 0 - 0.00%
2022-05-03 0 2.100 2.010 - - - 0 0 - 1.966 1.882 - - - 0 - 0.00%
2022-04-29 0 2.100 2.010 2.420 - - 0 0 - 1.966 1.882 2.266 - - 0 - 0.00%
2022-04-28 0 2.100 2.010 2.100 - - 0 0 - 1.966 1.882 1.966 - - 0 - 0.00%
2022-04-27 0 2.100 2.010 2.330 2.100 2.100 1,000 2,100 2.1000 1.966 1.882 2.181 1.966 1.966 1,068 1.9660 -1.41%
2022-04-26 0 2.130 2.010 2.320 - - 0 0 - 1.994 1.882 2.172 - - 0 - 0.00%
2022-04-25 0 2.130 2.010 2.350 - - 0 0 - 1.994 1.882 2.200 - - 0 - 0.00%
2022-04-22 0 2.130 2.010 2.340 - - 0 0 - 1.994 1.882 2.191 - - 0 - 0.00%
2022-04-21 0 2.130 2.010 2.130 - - 0 0 - 1.994 1.882 1.994 - - 0 - 0.00%
2022-04-20 0 2.130 2.010 2.160 - - 0 0 - 1.994 1.882 2.022 - - 0 - -1.39%
2022-04-19 0 2.160 2.010 2.370 - - 0 0 - 2.022 1.882 2.219 - - 0 - 0.00%
2022-04-14 0 2.160 2.010 2.210 - - 0 0 - 2.022 1.882 2.069 - - 0 - 0.47%
2022-04-13 0 2.150 2.010 2.150 - - 0 0 - 2.013 1.882 2.013 - - 0 - 0.00%
2022-04-12 0 2.150 2.010 2.430 - - 0 0 - 2.013 1.882 2.275 - - 0 - 0.00%
2022-04-11 0 2.150 2.010 2.360 - - 0 0 - 2.013 1.882 2.209 - - 0 - 0.00%
2022-04-08 0 2.150 - 2.220 - - 0 0 - 2.013 - 2.078 - - 0 - 0.00%
2022-04-07 0 2.150 - 2.410 - - 0 0 - 2.013 - 2.256 - - 0 - 0.00%
2022-04-06 0 2.150 - 2.220 - - 0 0 - 2.013 - 2.078 - - 0 - 0.94%
2022-04-04 0 2.130 - 2.160 - - 0 0 - 1.994 - 2.022 - - 0 - 2.90%
2022-04-01 0 2.070 - - - - 0 0 - 1.938 - - - - 0 - 0.00%
2022-03-31 0 2.070 - 2.150 - - 0 0 - 1.938 - 2.013 - - 0 - 0.00%
2022-03-30 0 2.070 2.040 2.090 - - 0 0 - 1.938 1.910 1.957 - - 0 - 1.97%
2022-03-29 0 2.030 - 2.110 2.030 2.030 3,000 6,090 2.0300 1.900 - 1.975 1.900 1.900 3,204 1.9005 -0.49%
2022-03-28 0 2.040 - 2.140 - - 0 0 - 1.910 - 2.003 - - 0 - 0.00%
2022-03-25 0 2.040 - 2.180 - - 0 0 - 1.910 - 2.041 - - 0 - 0.49%
2022-03-24 0 2.030 - 2.120 2.030 2.030 1,000 2,030 2.0300 1.900 - 1.985 1.900 1.900 1,068 1.9005 2.53%
2022-03-23 0 1.980 - 2.120 - - 0 0 - 1.854 - 1.985 - - 0 - 0.00%
2022-03-22 0 1.980 - - - - 0 0 - 1.854 - - - - 0 - 0.00%
2022-03-21 0 1.980 - - 1.950 1.950 6,000 11,700 1.9500 1.854 - - 1.826 1.826 6,409 1.8256 1.54%
2022-03-18 0 1.950 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2022-03-17 0 1.950 - - 1.950 1.950 2,000 3,900 1.9500 1.826 - - 1.826 1.826 2,136 1.8256 1.04%
2022-03-16 0 1.930 - 1.970 - - 0 0 - 1.807 - 1.844 - - 0 - 0.00%
2022-03-15 0 1.930 - 1.960 - - 0 0 - 1.807 - 1.835 - - 0 - -2.03%
2022-03-14 0 1.970 - 1.970 1.960 1.970 3,000 5,900 1.9667 1.844 - 1.844 1.835 1.844 3,204 1.8412 2.07%
2022-03-11 0 1.930 - - 1.930 1.930 3,000 5,790 1.9300 1.807 - - 1.807 1.807 3,204 1.8069 -0.52%
2022-03-10 0 1.940 - 1.950 1.930 1.950 2,000 3,880 1.9400 1.816 - 1.826 1.807 1.826 2,136 1.8162 2.11%
2022-03-09 0 1.900 - 1.960 1.900 1.900 2,000 3,800 1.9000 1.779 - 1.835 1.779 1.779 2,136 1.7788 -3.06%
2022-03-08 0 1.960 1.960 1.990 1.960 1.960 1,000 1,960 1.9600 1.835 1.835 1.863 1.835 1.835 1,068 1.8350 -1.51%
2022-03-07 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2022-03-04 0 1.990 - 2.000 - - 0 0 - 1.863 - 1.872 - - 0 - -1.49%
2022-03-03 0 2.020 - 2.020 - - 0 0 - 1.891 - 1.891 - - 0 - 0.00%
2022-03-02 0 2.020 - 2.030 - - 0 0 - 1.891 - 1.900 - - 0 - 0.00%
2022-03-01 0 2.020 - - - - 0 0 - 1.891 - - - - 0 - -0.98%
2022-02-28 0 2.040 - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2022-02-25 0 2.040 - - - - 0 0 - 1.910 - - - - 0 - -1.45%
2022-02-24 0 2.070 - 2.380 - - 0 0 - 1.938 - 2.228 - - 0 - 0.00%
2022-02-23 0 2.070 - 2.350 - - 0 0 - 1.938 - 2.200 - - 0 - 0.00%
2022-02-22 0 2.070 - 2.360 2.070 2.070 5,000 10,350 2.0700 1.938 - 2.209 1.938 1.938 5,341 1.9379 -5.91%
2022-02-21 0 2.200 2.040 2.370 2.110 2.200 6,000 12,940 2.1567 2.060 1.910 2.219 1.975 2.060 6,409 2.0191 13.99%
2022-02-18 0 1.930 - 1.980 - - 0 0 - 1.807 - 1.854 - - 0 - 0.00%
2022-02-17 0 1.930 - - 1.930 1.930 1,000 1,930 1.9300 1.807 - - 1.807 1.807 1,068 1.8069 2.12%
2022-02-16 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-15 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-14 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-11 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-10 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-09 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-08 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-07 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-02-04 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-01-31 0 1.890 - 1.900 - - 0 0 - 1.769 - 1.779 - - 0 - 0.00%
2022-01-28 0 1.890 - 1.890 - - 0 0 - 1.769 - 1.769 - - 0 - 0.00%
2022-01-27 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-01-26 0 1.890 - 1.950 - - 0 0 - 1.769 - 1.826 - - 0 - 0.00%
2022-01-25 0 1.890 - - 1.890 1.890 2,000 3,780 1.8900 1.769 - - 1.769 1.769 2,136 1.7694 0.00%
2022-01-24 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
2022-01-21 0 1.890 - - - - 0 0 - 1.769 - - - - 0 - 0.53%
2022-01-20 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-19 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-18 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-17 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-14 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-13 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-12 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-11 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-10 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-07 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-06 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-05 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-04 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2022-01-03 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2021-12-31 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2021-12-30 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2021-12-29 0 1.880 - - - - 0 0 - 1.760 - - - - 0 - 1.08%
2021-12-28 0 1.860 - - 1.860 1.860 1,000 1,860 1.8600 1.741 - - 1.741 1.741 1,068 1.7413 0.00%
2021-12-24 0 1.860 - - 1.860 1.860 1,000 1,860 1.8600 1.741 - - 1.741 1.741 1,068 1.7413 -2.11%
2021-12-23 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-22 0 1.900 - 1.960 - - 0 0 - 1.779 - 1.835 - - 0 - 0.00%
2021-12-21 0 1.900 - 1.930 - - 0 0 - 1.779 - 1.807 - - 0 - 0.00%
2021-12-20 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-17 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-16 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-15 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-14 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-13 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-10 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-09 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-08 0 1.900 - 1.900 - - 0 0 - 1.779 - 1.779 - - 0 - 0.00%
2021-12-07 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-06 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-03 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-12-02 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - -0.52%
2021-12-01 0 1.910 - - - - 0 0 - 1.788 - - - - 0 - -0.52%
2021-11-30 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-29 0 1.920 1.820 - - - 0 0 - 1.798 1.704 - - - 0 - 0.00%
2021-11-26 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-25 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-24 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-23 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-22 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-19 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-18 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-17 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-16 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-11-15 0 1.920 1.870 - 1.900 1.920 3,000 5,720 1.9067 1.798 1.751 - 1.779 1.798 3,204 1.7850 3.23%
2021-11-12 0 1.860 - 1.900 - - 0 0 - 1.741 - 1.779 - - 0 - 0.00%
2021-11-11 0 1.860 - 1.900 - - 0 0 - 1.741 - 1.779 - - 0 - 0.00%
2021-11-10 0 1.860 1.830 1.900 - - 0 0 - 1.741 1.713 1.779 - - 0 - 0.00%
2021-11-09 0 1.860 1.830 1.900 - - 0 0 - 1.741 1.713 1.779 - - 0 - 0.00%
2021-11-08 0 1.860 - 1.900 - - 0 0 - 1.741 - 1.779 - - 0 - 0.00%
2021-11-05 0 1.860 - 1.900 - - 0 0 - 1.741 - 1.779 - - 0 - 0.00%
2021-11-04 0 1.860 - 1.900 - - 0 0 - 1.741 - 1.779 - - 0 - 0.00%
2021-11-03 0 1.860 - 1.940 - - 0 0 - 1.741 - 1.816 - - 0 - 0.54%
2021-11-02 0 1.850 - 1.950 - - 0 0 - 1.732 - 1.826 - - 0 - 0.00%
2021-11-01 0 1.850 - - - - 0 0 - 1.732 - - - - 0 - 0.00%
2021-10-29 0 1.850 - 2.170 - - 0 0 - 1.732 - 2.032 - - 0 - 0.00%
2021-10-28 0 1.850 - 1.960 - - 0 0 - 1.732 - 1.835 - - 0 - 0.00%
2021-10-27 0 1.850 - 2.170 1.850 1.850 1,000 1,850 1.8500 1.732 - 2.032 1.732 1.732 1,068 1.7320 -2.63%
2021-10-26 0 1.900 - 1.980 - - 0 0 - 1.779 - 1.854 - - 0 - 0.00%
2021-10-25 0 1.900 - - - - 26,000 49,400 1.9000 1.779 - - - - 27,772 1.7788 0.00%
2021-10-22 0 1.900 - 1.900 - - 0 0 - 1.779 - 1.779 - - 0 - 0.00%
2021-10-21 0 1.900 - 1.920 - - 0 0 - 1.779 - 1.798 - - 0 - 0.00%
2021-10-20 0 1.900 - 1.920 - - 0 0 - 1.779 - 1.798 - - 0 - 0.00%
2021-10-19 0 1.900 - 1.900 - - 0 0 - 1.779 - 1.779 - - 0 - 0.00%
2021-10-18 0 1.900 - 2.190 - - 0 0 - 1.779 - 2.050 - - 0 - 0.00%
2021-10-15 0 1.900 - 2.150 1.900 1.900 1,000 1,900 1.9000 1.779 - 2.013 1.779 1.779 1,068 1.7788 0.00%
2021-10-12 0 1.900 1.840 2.160 - - 0 0 - 1.779 1.723 2.022 - - 0 - 0.00%
2021-10-11 0 1.900 - 2.170 - - 0 0 - 1.779 - 2.032 - - 0 - 0.00%
2021-10-08 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-10-07 0 1.900 - 1.900 - - 0 0 - 1.779 - 1.779 - - 0 - 0.00%
2021-10-06 0 1.900 - 2.060 - - 0 0 - 1.779 - 1.929 - - 0 - -1.04%
2021-10-05 0 1.920 - 2.080 - - 0 0 - 1.798 - 1.947 - - 0 - 0.00%
2021-10-04 0 1.920 - 2.090 - - 0 0 - 1.798 - 1.957 - - 0 - 0.00%
2021-09-30 0 1.920 - 2.120 - - 0 0 - 1.798 - 1.985 - - 0 - 0.00%
2021-09-29 0 1.920 - 1.920 - - 0 0 - 1.798 - 1.798 - - 0 - 0.00%
2021-09-28 0 1.920 - 2.160 - - 0 0 - 1.798 - 2.022 - - 0 - 0.00%
2021-09-27 0 1.920 - 2.170 - - 0 0 - 1.798 - 2.032 - - 0 - 0.00%
2021-09-24 0 1.920 - 2.170 - - 0 0 - 1.798 - 2.032 - - 0 - 0.00%
2021-09-23 0 1.920 - 2.160 - - 0 0 - 1.798 - 2.022 - - 0 - 0.00%
2021-09-21 0 1.920 - 1.970 - - 0 0 - 1.798 - 1.844 - - 0 - 0.00%
2021-09-20 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2021-09-17 0 1.920 - 1.980 - - 0 0 - 1.798 - 1.854 - - 0 - 0.00%
2021-09-16 0 1.920 - 1.950 - - 0 0 - 1.798 - 1.826 - - 0 - 0.00%
2021-09-15 0 1.920 - - 1.920 1.920 1,000 1,920 1.9200 1.798 - - 1.798 1.798 1,068 1.7975 0.00%
2021-09-14 0 1.920 - - - - 0 0 - 1.798 - - - - 0 - 1.05%
2021-09-13 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-09-10 0 1.900 - - - - 60,000 117,000 1.9500 1.779 - - - - 64,088 1.8256 0.00%
2021-09-09 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-09-08 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-09-07 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-09-06 0 1.900 1.890 1.970 - - 0 0 - 1.779 1.769 1.844 - - 0 - 0.00%
2021-09-03 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-09-02 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-09-01 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-31 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-30 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-27 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-26 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-25 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-24 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-23 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-20 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-19 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-18 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-17 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-16 0 1.900 - - 1.900 1.900 11,000 20,700 1.8818 1.779 - - 1.779 1.779 11,750 1.7618 1.60%
2021-08-13 0 1.870 - - 1.870 1.870 18,000 33,660 1.8700 1.751 - - 1.751 1.751 19,227 1.7507 -0.53%
2021-08-12 0 1.880 - 1.960 - - 0 0 - 1.760 - 1.835 - - 0 - 0.53%
2021-08-11 0 1.870 - - 1.870 1.870 1,000 1,870 1.8700 1.751 - - 1.751 1.751 1,068 1.7507 -2.09%
2021-08-10 0 1.910 - - - - 0 0 - 1.788 - - - - 0 - 0.00%
2021-08-09 0 1.910 - - - - 0 0 - 1.788 - - - - 0 - 0.00%
2021-08-06 0 1.910 - - - - 0 0 - 1.788 - - - - 0 - 0.00%
2021-08-05 0 1.910 - - - - 0 0 - 1.788 - - - - 0 - 0.00%
2021-08-04 0 1.910 - - - - 0 0 - 1.788 - - - - 0 - 0.53%
2021-08-03 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-08-02 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-07-30 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-07-29 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-07-28 0 1.900 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2021-07-27 0 1.900 - - 1.900 1.900 4,000 7,600 1.9000 1.779 - - 1.779 1.779 4,273 1.7788 0.00%
2021-07-26 0 1.900 - 1.900 - - 0 0 - 1.779 - 1.779 - - 0 - 0.00%
2021-07-23 0 1.900 - 1.980 1.900 1.900 1,000 1,900 1.9000 1.779 - 1.854 1.779 1.779 1,068 1.7788 0.00%
2021-07-22 0 1.900 - 1.900 - - 0 0 - 1.779 - 1.779 - - 0 - -0.52%
2021-07-21 0 1.910 - 1.910 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2021-07-20 0 1.910 - 1.910 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2021-07-19 0 1.910 - 1.910 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2021-07-16 0 1.910 - 1.950 - - 0 0 - 1.788 - 1.826 - - 0 - 0.00%
2021-07-15 0 1.910 - 2.000 - - 0 0 - 1.788 - 1.872 - - 0 - 0.00%
2021-07-14 0 1.910 - 2.000 - - 0 0 - 1.788 - 1.872 - - 0 - 0.00%
2021-07-13 0 1.910 - 2.100 - - 0 0 - 1.788 - 1.966 - - 0 - 0.53%
2021-07-12 0 1.900 - 2.100 1.900 1.900 1,000 1,900 1.9000 1.779 - 1.966 1.779 1.779 1,068 1.7788 -1.04%
2021-07-09 0 1.920 - 2.100 - - 0 0 - 1.798 - 1.966 - - 0 - 0.00%
2021-07-08 0 1.920 - 2.100 - - 0 0 - 1.798 - 1.966 - - 0 - 0.00%
2021-07-07 0 1.920 - 2.100 - - 0 0 - 1.798 - 1.966 - - 0 - 0.00%
2021-07-06 0 1.920 - 2.100 - - 0 0 - 1.798 - 1.966 - - 0 - 3.78%
2021-07-05 0 1.850 1.360 2.100 1.850 1.850 2,000 3,700 1.8500 1.732 1.273 1.966 1.732 1.732 2,136 1.7320 0.00%
2021-07-02 0 1.850 - 2.100 - - 0 0 - 1.732 - 1.966 - - 0 - 0.54%
2021-06-30 0 1.840 1.750 2.100 1.780 1.840 2,000 3,620 1.8100 1.723 1.638 1.966 1.666 1.723 2,136 1.6945 -5.15%
2021-06-29 0 1.940 - 1.960 - - 0 0 - 1.816 - 1.835 - - 0 - 0.00%
2021-06-28 0 1.940 - 2.100 - - 0 0 - 1.816 - 1.966 - - 0 - -0.51%
2021-06-25 0 1.950 - 2.100 - - 0 0 - 1.826 - 1.966 - - 0 - 0.00%
2021-06-24 0 1.950 1.200 2.100 - - 0 0 - 1.826 1.123 1.966 - - 0 - 0.00%
2021-06-23 0 1.950 1.200 2.100 - - 0 0 - 1.826 1.123 1.966 - - 0 - 0.00%
2021-06-22 0 1.950 1.100 2.100 - - 0 0 - 1.826 1.030 1.966 - - 0 - 0.00%
2021-06-21 0 1.950 1.300 2.100 - - 0 0 - 1.826 1.217 1.966 - - 0 - 0.00%
2021-06-18 0 1.950 - 2.100 - - 0 0 - 1.826 - 1.966 - - 0 - 0.00%
2021-06-17 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2021-06-16 0 1.950 - 2.100 - - 0 0 - 1.826 - 1.966 - - 0 - 0.00%
2021-06-15 0 1.950 - 2.100 - - 0 0 - 1.826 - 1.966 - - 0 - 0.00%
2021-06-11 0 1.950 - 2.080 - - 0 0 - 1.826 - 1.947 - - 0 - 0.00%
2021-06-10 0 1.950 - 2.080 - - 0 0 - 1.826 - 1.947 - - 0 - 0.00%
2021-06-09 0 1.950 - 2.010 - - 0 0 - 1.826 - 1.882 - - 0 - 0.00%
2021-06-08 0 1.950 - 2.080 - - 0 0 - 1.826 - 1.947 - - 0 - 0.00%
2021-06-07 0 1.950 - 2.030 - - 0 0 - 1.826 - 1.900 - - 0 - 0.00%
2021-06-04 0 1.950 - 2.080 - - 0 0 - 1.826 - 1.947 - - 0 - 0.00%
2021-06-03 0 1.950 - 2.000 - - 0 0 - 1.826 - 1.872 - - 0 - 0.00%
2021-06-02 0 1.950 - 2.080 1.940 1.940 1,000 1,940 1.9400 1.826 - 1.947 1.816 1.816 1,068 1.8162 0.00%
2021-06-01 0 1.950 - 2.080 - - 0 0 - 1.826 - 1.947 - - 0 - 0.00%
2021-05-31 0 1.950 - 2.080 - - 0 0 - 1.826 - 1.947 - - 0 - 0.52%
2021-05-28 0 1.940 - 2.020 - - 0 0 - 1.816 - 1.891 - - 0 - 0.00%
2021-05-27 0 1.940 - 2.000 - - 0 0 - 1.816 - 1.872 - - 0 - 0.00%
2021-05-26 0 1.940 - 2.080 - - 0 0 - 1.816 - 1.947 - - 0 - 0.00%
2021-05-25 0 1.940 - 2.080 1.940 1.940 1,000 1,940 1.9400 1.816 - 1.947 1.816 1.816 1,068 1.8162 0.00%
2021-05-24 0 1.940 - 2.080 - - 0 0 - 1.816 - 1.947 - - 0 - 1.57%
2021-05-21 0 1.910 - 2.080 - - 0 0 - 1.788 - 1.947 - - 0 - 0.00%
2021-05-20 0 1.910 - 2.080 - - 0 0 - 1.788 - 1.947 - - 0 - 0.00%
2021-05-18 0 1.910 - 1.950 1.910 1.910 2,000 3,820 1.9100 1.788 - 1.826 1.788 1.788 2,136 1.7882 0.00%
2021-05-17 0 1.910 - 1.910 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2021-05-14 0 1.910 - 1.950 - - 0 0 - 1.788 - 1.826 - - 0 - -2.05%
2021-05-13 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2021-05-12 0 1.950 - 2.050 - - 0 0 - 1.826 - 1.919 - - 0 - 0.00%
2021-05-11 0 1.950 - 2.080 - - 110,000 214,500 1.9500 1.826 - 1.947 - - 117,495 1.8256 0.00%
2021-05-10 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2021-05-07 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - -0.51%
2021-05-06 0 1.960 - 2.080 - - 0 0 - 1.835 - 1.947 - - 0 - 1.03%
2021-05-05 0 1.940 1.550 1.980 - - 0 0 - 1.816 1.451 1.854 - - 0 - 0.00%
2021-05-04 0 1.940 1.550 2.080 1.930 1.930 1,000 1,930 1.9300 1.816 1.451 1.947 1.807 1.807 1,068 1.8069 -2.02%
2021-05-03 0 1.980 - 2.080 - - 0 0 - 1.854 - 1.947 - - 0 - 0.00%
2021-04-30 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
2021-04-29 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
2021-04-28 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
2021-04-27 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
2021-04-26 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
2021-04-23 0 1.980 - 2.080 - - 0 0 - 1.854 - 1.947 - - 0 - 0.00%
2021-04-22 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
2021-04-21 0 1.980 - 2.080 - - 0 0 - 1.854 - 1.947 - - 0 - 0.00%
2021-04-20 0 1.980 - 2.080 - - 0 0 - 1.854 - 1.947 - - 0 - 0.00%
2021-04-19 0 1.980 - 2.150 - - 0 0 - 1.854 - 2.013 - - 0 - 0.00%
2021-04-16 0 1.980 1.960 2.020 - - 0 0 - 1.854 1.835 1.891 - - 0 - 0.00%
2021-04-15 0 1.980 - 2.150 - - 0 0 - 1.854 - 2.013 - - 0 - 0.00%
2021-04-14 0 1.980 - 2.150 - - 0 0 - 1.854 - 2.013 - - 0 - 0.00%
2021-04-13 0 1.980 - 2.150 - - 0 0 - 1.854 - 2.013 - - 0 - 0.00%
2021-04-12 0 1.980 1.950 2.010 1.980 1.980 1,000 1,980 1.9800 1.854 1.826 1.882 1.854 1.854 1,068 1.8537 0.00%
2021-04-09 0 1.980 - 2.150 - - 0 0 - 1.854 - 2.013 - - 0 - 0.00%
2021-04-08 0 1.980 - 2.150 - - 0 0 - 1.854 - 2.013 - - 0 - 0.00%
2021-04-07 0 1.980 - 2.150 1.980 1.980 1,000 1,980 1.9800 1.854 - 2.013 1.854 1.854 1,068 1.8537 2.06%
2021-04-01 0 1.940 - 1.990 1.940 1.940 1,000 1,940 1.9400 1.816 - 1.863 1.816 1.816 1,068 1.8162 0.00%
2021-03-31 0 1.940 1.930 1.940 - - 0 0 - 1.816 1.807 1.816 - - 0 - 0.00%
2021-03-30 0 1.940 - 2.000 - - 0 0 - 1.816 - 1.872 - - 0 - 0.00%
2021-03-29 0 1.940 - 2.000 1.930 1.930 10,000 19,300 1.9300 1.816 - 1.872 1.807 1.807 10,681 1.8069 0.00%
2021-03-26 0 1.940 1.910 2.000 1.940 1.940 1,000 1,940 1.9400 1.816 1.788 1.872 1.816 1.816 1,068 1.8162 1.57%
2021-03-25 0 1.910 - 1.930 - - 0 0 - 1.788 - 1.807 - - 0 - 1.06%
2021-03-24 0 1.890 - 2.100 - - 0 0 - 1.769 - 1.966 - - 0 - 0.00%
2021-03-23 0 1.890 - 2.100 1.880 1.890 201,000 379,650 1.8888 1.769 - 1.966 1.760 1.769 214,696 1.7683 0.00%
2021-03-22 0 1.890 - 2.100 1.890 1.920 405,000 766,510 1.8926 1.769 - 1.966 1.769 1.798 432,597 1.7719 -1.56%
2021-03-19 0 1.920 - 2.100 - - 0 0 - 1.798 - 1.966 - - 0 - 0.00%
2021-03-18 0 1.920 - 1.980 - - 0 0 - 1.798 - 1.854 - - 0 - 1.59%
2021-03-17 0 1.890 - 2.150 - - 0 0 - 1.769 - 2.013 - - 0 - 0.00%
2021-03-16 0 1.890 - 1.930 1.890 1.890 265,000 500,850 1.8900 1.769 - 1.807 1.769 1.769 283,057 1.7694 0.53%
2021-03-15 0 1.880 1.880 2.150 1.880 1.880 200,000 376,000 1.8800 1.760 1.760 2.013 1.760 1.760 213,628 1.7601 -1.57%
2021-03-12 0 1.910 - 2.000 1.910 1.910 1,000 1,910 1.9100 1.788 - 1.872 1.788 1.788 1,068 1.7882 0.00%
2021-03-11 0 1.910 - 2.000 - - 0 0 - 1.788 - 1.872 - - 0 - 0.00%
2021-03-10 0 1.910 1.910 2.000 1.880 1.880 100,000 188,000 1.8800 1.788 1.788 1.872 1.760 1.760 106,814 1.7601 2.14%
2021-03-09 0 1.870 1.860 2.000 1.870 1.870 201,000 375,870 1.8700 1.751 1.741 1.872 1.751 1.751 214,696 1.7507 -0.53%
2021-03-08 0 1.880 - 2.000 1.880 1.880 225,000 423,000 1.8800 1.760 - 1.872 1.760 1.760 240,332 1.7601 -2.08%
2021-03-05 0 1.920 - 2.150 1.910 1.920 11,000 21,020 1.9109 1.798 - 2.013 1.788 1.798 11,750 1.7890 -0.52%
2021-03-04 0 1.930 - 2.000 - - 0 0 - 1.807 - 1.872 - - 0 - 0.00%
2021-03-03 0 1.930 - 2.110 1.920 1.930 101,000 193,930 1.9201 1.807 - 1.975 1.798 1.807 107,882 1.7976 -3.02%
2021-03-02 0 1.990 1.990 2.110 1.920 2.000 12,000 23,350 1.9458 1.863 1.863 1.975 1.798 1.872 12,818 1.8217 -1.49%
2021-03-01 0 2.020 - 2.020 - - 0 0 - 1.891 - 1.891 - - 0 - -0.49%
2021-02-26 0 2.030 - 2.030 - - 0 0 - 1.900 - 1.900 - - 0 - -0.49%
2021-02-25 0 2.040 - 2.040 - - 0 0 - 1.910 - 1.910 - - 0 - -0.49%
2021-02-24 0 2.050 2.000 2.050 - - 0 0 - 1.919 1.872 1.919 - - 0 - 0.00%
2021-02-23 0 2.050 - 2.050 2.050 2.060 2,000 4,110 2.0550 1.919 - 1.919 1.919 1.929 2,136 1.9239 0.49%
2021-02-22 0 2.040 2.030 2.050 2.030 2.030 6,000 12,180 2.0300 1.910 1.900 1.919 1.900 1.900 6,409 1.9005 -0.49%
2021-02-19 0 2.050 - 2.050 - - 0 0 - 1.919 - 1.919 - - 0 - 0.00%
2021-02-18 0 2.050 - 2.050 2.050 2.050 20,000 41,000 2.0500 1.919 - 1.919 1.919 1.919 21,363 1.9192 0.00%
2021-02-17 0 2.050 2.040 2.050 - - 0 0 - 1.919 1.910 1.919 - - 0 - 0.00%
2021-02-16 0 2.050 2.010 2.080 2.020 2.050 3,000 6,120 2.0400 1.919 1.882 1.947 1.891 1.919 3,204 1.9099 1.49%
2021-02-11 0 2.020 - 2.150 - - 0 0 - 1.891 - 2.013 - - 0 - 0.00%
2021-02-10 0 2.020 - 2.150 2.020 2.020 4,000 8,080 2.0200 1.891 - 2.013 1.891 1.891 4,273 1.8911 -0.49%
2021-02-09 0 2.030 - 2.030 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2021-02-08 0 2.030 - 2.050 - - 0 0 - 1.900 - 1.919 - - 0 - 0.00%
2021-02-05 0 2.030 - 2.100 2.020 2.030 25,000 50,510 2.0204 1.900 - 1.966 1.891 1.900 26,704 1.8915 -0.49%
2021-02-04 0 2.040 - 2.100 - - 0 0 - 1.910 - 1.966 - - 0 - 0.00%
2021-02-03 0 2.040 - 2.080 2.040 2.040 1,000 2,040 2.0400 1.910 - 1.947 1.910 1.910 1,068 1.9099 -2.86%
2021-02-02 0 2.100 - 2.100 - - 0 0 - 1.966 - 1.966 - - 0 - 0.00%
2021-02-01 0 2.100 - 2.150 - - 0 0 - 1.966 - 2.013 - - 0 - 0.00%
2021-01-29 0 2.100 - 2.150 - - 0 0 - 1.966 - 2.013 - - 0 - 0.00%
2021-01-28 0 2.100 - 2.150 - - 0 0 - 1.966 - 2.013 - - 0 - 0.00%
2021-01-27 0 2.100 - 2.100 - - 0 0 - 1.966 - 1.966 - - 0 - 0.00%
2021-01-26 0 2.100 - 2.150 - - 0 0 - 1.966 - 2.013 - - 0 - 0.96%
2021-01-25 0 2.080 - 2.150 2.080 2.080 1,000 2,080 2.0800 1.947 - 2.013 1.947 1.947 1,068 1.9473 0.00%
2021-01-22 0 2.080 - 2.150 2.080 2.080 2,000 4,160 2.0800 1.947 - 2.013 1.947 1.947 2,136 1.9473 -0.95%
2021-01-21 0 2.100 - 2.150 - - 0 0 - 1.966 - 2.013 - - 0 - 0.00%
2021-01-20 0 2.100 - 2.150 - - 0 0 - 1.966 - 2.013 - - 0 - 0.00%
2021-01-19 0 2.100 - 2.150 - - 0 0 - 1.966 - 2.013 - - 0 - 0.00%
2021-01-18 0 2.100 - 2.140 - - 1,000 2,085 2.0850 1.966 - 2.003 - - 1,068 1.9520 0.00%
2021-01-15 0 2.100 - 2.150 2.100 2.100 1,000 2,100 2.1000 1.966 - 2.013 1.966 1.966 1,068 1.9660 0.00%
2021-01-14 0 2.100 - 2.150 2.080 2.080 1,000 2,080 2.0800 1.966 - 2.013 1.947 1.947 1,068 1.9473 -0.47%
2021-01-13 0 2.110 - 2.150 - - 0 0 - 1.975 - 2.013 - - 0 - 1.93%
2021-01-12 0 2.070 - 2.150 - - 0 0 - 1.938 - 2.013 - - 0 - 0.00%
2021-01-11 0 2.070 - 2.150 - - 0 0 - 1.938 - 2.013 - - 0 - 0.49%
2021-01-08 0 2.060 - 2.150 - - 0 0 - 1.929 - 2.013 - - 0 - 0.00%
2021-01-07 0 2.060 - 2.150 - - 0 0 - 1.929 - 2.013 - - 0 - 0.00%
2021-01-06 0 2.060 - 2.150 2.060 2.060 1,000 2,060 2.0600 1.929 - 2.013 1.929 1.929 1,068 1.9286 0.00%
2021-01-05 0 2.060 - 2.150 - - 0 0 - 1.929 - 2.013 - - 0 - 0.49%
2021-01-04 0 2.050 1.970 2.150 2.030 2.030 1,000 2,030 2.0300 1.919 1.844 2.013 1.900 1.900 1,068 1.9005 1.49%
2020-12-31 0 2.020 - 2.050 - - 0 0 - 1.891 - 1.919 - - 0 - 0.00%
2020-12-30 0 2.020 1.820 2.050 2.010 2.020 52,000 105,030 2.0198 1.891 1.704 1.919 1.882 1.891 55,543 1.8910 0.50%
2020-12-29 0 2.010 1.820 2.040 2.010 2.010 1,000 2,010 2.0100 1.882 1.704 1.910 1.882 1.882 1,068 1.8818 -1.47%
2020-12-28 0 2.040 1.820 2.050 - - 0 0 - 1.910 1.704 1.919 - - 0 - 0.00%
2020-12-24 0 2.040 2.010 2.080 - - 0 0 - 1.910 1.882 1.947 - - 0 - 0.00%
2020-12-23 0 2.040 1.820 2.050 - - 0 0 - 1.910 1.704 1.919 - - 0 - -0.49%
2020-12-22 0 2.050 1.820 2.150 - - 0 0 - 1.919 1.704 2.013 - - 0 - 0.00%
2020-12-21 0 2.050 1.820 2.150 - - 0 0 - 1.919 1.704 2.013 - - 0 - 0.00%
2020-12-18 0 2.050 1.820 2.150 - - 0 0 - 1.919 1.704 2.013 - - 0 - 0.49%
2020-12-17 0 2.040 1.820 2.150 2.010 2.040 3,000 6,060 2.0200 1.910 1.704 2.013 1.882 1.910 3,204 1.8911 -0.49%
2020-12-16 0 2.050 1.820 2.150 - - 0 0 - 1.919 1.704 2.013 - - 0 - -0.97%
2020-12-15 0 2.070 - 2.150 - - 0 0 - 1.938 - 2.013 - - 0 - -0.96%
2020-12-14 0 2.090 1.820 2.150 - - 0 0 - 1.957 1.704 2.013 - - 0 - 0.00%
2020-12-11 0 2.090 1.820 2.150 - - 0 0 - 1.957 1.704 2.013 - - 0 - 0.00%
2020-12-10 0 2.090 1.820 2.140 - - 0 0 - 1.957 1.704 2.003 - - 0 - 0.00%
2020-12-09 0 2.090 1.820 2.150 2.060 2.060 9,000 18,540 2.0600 1.957 1.704 2.013 1.929 1.929 9,613 1.9286 0.00%
2020-12-08 0 2.090 1.820 2.100 - - 0 0 - 1.957 1.704 1.966 - - 0 - 0.00%
2020-12-07 0 2.090 1.820 2.090 - - 0 0 - 1.957 1.704 1.957 - - 0 - 0.00%
2020-12-04 0 2.090 1.820 2.120 2.090 2.090 1,000 2,090 2.0900 1.957 1.704 1.985 1.957 1.957 1,068 1.9567 -1.42%
2020-12-03 0 2.120 1.820 2.120 - - 0 0 - 1.985 1.704 1.985 - - 0 - 0.00%
2020-12-02 0 2.120 1.820 2.120 - - 0 0 - 1.985 1.704 1.985 - - 0 - 0.00%
2020-12-01 0 2.120 1.820 2.120 - - 0 0 - 1.985 1.704 1.985 - - 0 - 0.00%
2020-11-30 0 2.120 1.800 2.120 2.120 2.120 2,000 4,240 2.1200 1.985 1.685 1.985 1.985 1.985 2,136 1.9848 1.92%
2020-11-27 0 2.080 1.800 2.120 2.040 2.080 124,000 253,260 2.0424 1.947 1.685 1.985 1.910 1.947 132,449 1.9121 2.46%
2020-11-26 0 2.030 1.800 2.100 2.020 2.050 103,000 208,120 2.0206 1.900 1.685 1.966 1.891 1.919 110,018 1.8917 0.50%
2020-11-25 0 2.020 1.800 2.080 - - 0 0 - 1.891 1.685 1.947 - - 0 - 0.00%
2020-11-24 0 2.020 1.800 2.100 2.010 2.020 37,000 74,730 2.0197 1.891 1.685 1.966 1.882 1.891 39,521 1.8909 1.51%
2020-11-23 0 1.990 1.800 1.990 1.950 1.990 7,000 13,890 1.9843 1.863 1.685 1.863 1.826 1.863 7,477 1.8577 2.58%
2020-11-20 0 1.940 1.800 1.950 - - 0 0 - 1.816 1.685 1.826 - - 0 - 0.00%
2020-11-19 0 1.940 1.800 1.950 - - 0 0 - 1.816 1.685 1.826 - - 0 - 0.00%
2020-11-18 0 1.940 1.800 1.950 1.940 1.940 5,000 9,700 1.9400 1.816 1.685 1.826 1.816 1.816 5,341 1.8162 3.74%
2020-11-17 0 1.870 1.750 2.100 - - 0 0 - 1.751 1.638 1.966 - - 0 - 0.00%
2020-11-16 0 1.870 1.750 2.100 1.870 1.870 35,000 65,450 1.8700 1.751 1.638 1.966 1.751 1.751 37,385 1.7507 -3.61%
2020-11-13 0 1.940 1.830 2.100 - - 0 0 - 1.816 1.713 1.966 - - 0 - 0.00%
2020-11-12 0 1.940 1.830 2.100 - - 0 0 - 1.816 1.713 1.966 - - 0 - 0.00%
2020-11-11 0 1.940 1.830 2.100 - - 0 0 - 1.816 1.713 1.966 - - 0 - 0.00%
2020-11-10 0 1.940 1.830 2.000 - - 0 0 - 1.816 1.713 1.872 - - 0 - 0.00%
2020-11-09 0 1.940 1.750 1.950 - - 0 0 - 1.816 1.638 1.826 - - 0 - -0.51%
2020-11-06 0 1.950 1.750 2.100 1.950 1.950 5,000 9,750 1.9500 1.826 1.638 1.966 1.826 1.826 5,341 1.8256 3.17%
2020-11-05 0 1.890 1.770 1.890 - - 0 0 - 1.769 1.657 1.769 - - 0 - -4.06%
2020-11-04 0 1.970 1.830 2.100 2.000 2.000 5,000 10,000 2.0000 1.844 1.713 1.966 1.872 1.872 5,341 1.8724 6.49%
2020-11-03 0 1.850 1.750 1.850 - - 0 0 - 1.732 1.638 1.732 - - 0 - 0.00%
2020-11-02 0 1.850 1.750 2.100 - - 0 0 - 1.732 1.638 1.966 - - 0 - 0.00%
2020-10-30 0 1.850 1.750 2.100 1.850 1.850 3,000 5,550 1.8500 1.732 1.638 1.966 1.732 1.732 3,204 1.7320 -3.14%
2020-10-29 0 1.910 1.850 2.100 - - 0 0 - 1.788 1.732 1.966 - - 0 - 0.00%
2020-10-28 0 1.910 1.850 2.100 1.910 1.910 3,000 5,730 1.9100 1.788 1.732 1.966 1.788 1.788 3,204 1.7882 0.00%
2020-10-27 0 1.910 1.910 2.100 1.910 1.910 1,000 1,910 1.9100 1.788 1.788 1.966 1.788 1.788 1,068 1.7882 0.00%
2020-10-23 0 1.910 1.910 - - - 0 0 - 1.788 1.788 - - - 0 - 0.00%
2020-10-22 0 1.910 1.910 - - - 0 0 - 1.788 1.788 - - - 0 - 0.00%
2020-10-21 0 1.910 1.910 - 1.910 1.910 1,000 1,910 1.9100 1.788 1.788 - 1.788 1.788 1,068 1.7882 0.00%
2020-10-20 0 1.910 1.850 1.910 - - 0 0 - 1.788 1.732 1.788 - - 0 - 0.00%
2020-10-19 0 1.910 1.900 - - - 0 0 - 1.788 1.779 - - - 0 - -0.52%
2020-10-16 0 1.920 1.860 3.280 1.850 1.920 13,000 25,330 1.9485 1.798 1.741 3.071 1.732 1.798 13,886 1.8242 -3.03%
2020-10-15 0 1.980 1.740 3.280 1.980 1.980 5,000 9,900 1.9800 1.854 1.629 3.071 1.854 1.854 5,341 1.8537 3.13%
2020-10-14 0 1.920 1.750 2.070 - - 0 0 - 1.798 1.638 1.938 - - 0 - 0.00%
2020-10-12 0 1.920 1.860 3.280 - - 0 0 - 1.798 1.741 3.071 - - 0 - 0.00%
2020-10-09 0 1.920 1.860 3.280 - - 0 0 - 1.798 1.741 3.071 - - 0 - 0.00%
2020-10-08 0 1.920 1.860 2.100 - - 0 0 - 1.798 1.741 1.966 - - 0 - 0.00%
2020-10-07 0 1.920 1.750 3.280 - - 0 0 - 1.798 1.638 3.071 - - 0 - 0.00%
2020-10-06 0 1.920 1.860 2.090 - - 0 0 - 1.798 1.741 1.957 - - 0 - 0.00%
2020-10-05 0 1.920 1.750 2.090 - - 0 0 - 1.798 1.638 1.957 - - 0 - 0.00%
2020-09-30 0 1.920 1.850 3.280 - - 0 0 - 1.798 1.732 3.071 - - 0 - 0.00%
2020-09-29 0 1.920 1.770 2.100 - - 0 0 - 1.798 1.657 1.966 - - 0 - 0.00%
2020-09-28 0 1.920 1.760 3.480 - - 0 0 - 1.798 1.648 3.258 - - 0 - -1.03%
2020-09-25 0 1.940 1.760 2.100 - - 0 0 - 1.816 1.648 1.966 - - 0 - -0.51%
2020-09-24 0 1.950 1.860 2.080 - - 0 0 - 1.826 1.741 1.947 - - 0 - 0.00%
2020-09-23 0 1.950 1.870 2.100 - - 0 0 - 1.826 1.751 1.966 - - 0 - 0.00%
2020-09-22 0 1.950 1.870 2.040 1.940 1.950 4,000 7,880 1.9700 1.826 1.751 1.910 1.816 1.826 4,273 1.8443 -2.01%
2020-09-21 0 1.990 1.910 2.010 1.950 2.000 25,000 49,000 1.9600 1.863 1.788 1.882 1.826 1.872 26,704 1.8350 2.05%
2020-09-18 0 1.950 1.910 1.980 - - 0 0 - 1.826 1.788 1.854 - - 0 - -2.01%
2020-09-17 0 1.990 1.910 2.100 - - 0 0 - 1.863 1.788 1.966 - - 0 - 0.00%
2020-09-16 0 1.990 1.940 2.020 - - 0 0 - 1.863 1.816 1.891 - - 0 - -2.45%
2020-09-15 0 2.040 - 3.480 - - 0 0 - 1.910 - 3.258 - - 0 - 0.00%
2020-09-14 0 2.040 1.780 3.480 - - 0 0 - 1.910 1.666 3.258 - - 0 - 0.00%
2020-09-11 0 2.040 1.960 3.480 - - 0 0 - 1.910 1.835 3.258 - - 0 - 0.00%
2020-09-10 0 2.040 1.940 2.040 - - 0 0 - 1.910 1.816 1.910 - - 0 - 0.00%
2020-09-09 0 2.040 1.750 3.000 1.950 2.040 2,000 3,990 1.9950 1.910 1.638 2.809 1.826 1.910 2,136 1.8677 0.49%
2020-09-08 0 2.030 2.030 3.480 1.980 2.100 21,000 41,740 1.9876 1.900 1.900 3.258 1.854 1.966 22,431 1.8608 1.50%
2020-09-07 0 2.000 - 2.000 2.000 2.090 4,000 8,220 2.0550 1.872 - 1.872 1.872 1.957 4,273 1.9239 2.04%
2020-09-04 0 1.960 1.760 1.990 1.950 1.990 235,000 462,920 1.9699 1.835 1.648 1.863 1.826 1.863 251,013 1.8442 -2.49%
2020-09-03 0 2.010 1.950 2.080 2.010 2.010 100,000 201,000 2.0100 1.882 1.826 1.947 1.882 1.882 106,814 1.8818 -1.47%
2020-09-02 0 2.040 2.040 2.980 2.040 2.040 3,000 6,120 2.0400 1.910 1.910 2.790 1.910 1.910 3,204 1.9099 2.00%
2020-09-01 0 2.000 1.950 3.480 - - 0 0 - 1.872 1.826 3.258 - - 0 - 0.00%
2020-08-31 0 2.000 1.950 3.480 2.000 2.000 1,000 2,000 2.0000 1.872 1.826 3.258 1.872 1.872 1,068 1.8724 0.00%
2020-08-28 0 2.000 2.000 3.480 - - 0 0 - 1.872 1.872 3.258 - - 0 - 0.00%
2020-08-27 0 2.000 1.950 2.100 2.000 2.020 100,000 200,020 2.0002 1.872 1.826 1.966 1.872 1.891 106,814 1.8726 -0.50%
2020-08-26 0 2.010 1.950 2.120 2.010 2.050 100,000 201,100 2.0110 1.882 1.826 1.985 1.882 1.919 106,814 1.8827 -0.99%
2020-08-25 0 2.030 1.950 2.100 2.030 2.040 300,000 610,020 2.0334 1.900 1.826 1.966 1.900 1.910 320,442 1.9037 -0.49%
2020-08-24 0 2.040 1.950 2.050 - - 0 0 - 1.910 1.826 1.919 - - 0 - 0.99%
2020-08-21 0 2.020 1.950 2.040 - - 0 0 - 1.891 1.826 1.910 - - 0 - 0.00%
2020-08-20 0 2.020 1.950 2.400 - - 0 0 - 1.891 1.826 2.247 - - 0 - 0.00%
2020-08-19 0 2.020 2.010 - - - 0 0 - 1.891 1.882 - - - 0 - 0.00%
2020-08-18 0 2.020 2.000 2.500 - - 0 0 - 1.891 1.872 2.341 - - 0 - 1.00%
2020-08-17 0 2.000 1.790 2.500 - - 0 0 - 1.872 1.676 2.341 - - 0 - 0.00%
2020-08-14 0 2.000 1.950 2.500 - - 9,000 18,000 2.0000 1.872 1.826 2.341 - - 9,613 1.8724 -0.50%
2020-08-13 0 2.010 1.950 2.010 - - 0 0 - 1.882 1.826 1.882 - - 0 - 0.00%
2020-08-12 0 2.010 1.970 2.500 - - 3,000 6,090 2.0300 1.882 1.844 2.341 - - 3,204 1.9005 0.00%
2020-08-11 0 2.010 1.770 2.300 1.870 2.010 9,000 17,760 1.9733 1.882 1.657 2.153 1.751 1.882 9,613 1.8474 3.08%
2020-08-10 0 1.950 - 2.250 - - 0 0 - 1.826 - 2.106 - - 0 - 0.00%
2020-08-07 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2020-08-06 0 1.950 2.000 2.250 1.950 1.950 5,000 9,750 1.9500 1.826 1.872 2.106 1.826 1.826 5,341 1.8256 0.00%
2020-08-05 0 1.950 1.900 2.010 1.950 1.950 6,000 11,700 1.9500 1.826 1.779 1.882 1.826 1.826 6,409 1.8256 -2.99%
2020-08-04 0 2.010 2.000 2.250 1.860 2.010 18,000 34,280 1.9044 1.882 1.872 2.106 1.741 1.882 19,227 1.7830 1.01%
2020-08-03 0 1.990 1.860 2.060 - - 0 0 - 1.863 1.741 1.929 - - 0 - -0.50%
2020-07-31 0 2.000 1.860 2.060 - - 0 0 - 1.872 1.741 1.929 - - 0 - 0.00%
2020-07-30 0 2.000 1.860 2.060 - - 0 0 - 1.872 1.741 1.929 - - 0 - 0.00%
2020-07-29 0 2.000 2.000 2.250 2.000 2.000 20,000 40,000 2.0000 1.872 1.872 2.106 1.872 1.872 21,363 1.8724 0.50%
2020-07-28 0 1.990 1.860 2.250 2.020 2.020 30,000 60,600 2.0200 1.863 1.741 2.106 1.891 1.891 32,044 1.8911 -0.50%
2020-07-27 0 2.000 1.850 2.080 - - 0 0 - 1.872 1.732 1.947 - - 0 - 0.00%
2020-07-24 0 2.000 1.880 2.000 2.060 2.060 10,000 20,600 2.0600 1.872 1.760 1.872 1.929 1.929 10,681 1.9286 -2.91%
2020-07-23 0 2.060 1.890 2.250 2.080 2.090 31,000 64,790 2.0900 1.929 1.769 2.106 1.947 1.957 33,112 1.9567 -1.44%
2020-07-22 0 2.090 2.090 2.300 - - 3,000 6,320 2.1067 1.957 1.957 2.153 - - 3,204 1.9723 0.00%
2020-07-21 0 2.090 1.970 2.300 - - 0 0 - 1.957 1.844 2.153 - - 0 - -0.95%
2020-07-20 0 2.110 2.050 3.480 1.980 2.110 6,000 12,530 2.0883 1.975 1.919 3.258 1.854 1.975 6,409 1.9551 2.93%
2020-07-17 0 2.050 2.000 3.480 - - 0 0 - 1.919 1.872 3.258 - - 0 - -1.44%
2020-07-16 0 2.080 2.070 3.480 1.970 2.080 27,000 56,020 2.0748 1.947 1.938 3.258 1.844 1.947 28,840 1.9425 0.97%
2020-07-15 0 2.060 2.000 3.480 - - 0 0 - 1.929 1.872 3.258 - - 0 - 0.00%
2020-07-14 0 2.060 2.000 3.480 - - 0 0 - 1.929 1.872 3.258 - - 0 - 0.00%
2020-07-13 0 2.060 2.030 3.480 2.060 2.060 60,000 123,900 2.0650 1.929 1.900 3.258 1.929 1.929 64,088 1.9333 0.00%
2020-07-10 0 2.060 1.930 2.060 - - 0 0 - 1.929 1.807 1.929 - - 0 - 0.00%
2020-07-09 0 2.060 2.010 3.480 2.000 2.060 63,000 129,620 2.0575 1.929 1.882 3.258 1.872 1.929 67,293 1.9262 -0.96%
2020-07-08 0 2.080 2.000 3.480 2.060 2.080 33,000 68,540 2.0770 1.947 1.872 3.258 1.929 1.947 35,249 1.9445 0.48%
2020-07-07 0 2.070 2.000 2.200 - - 0 0 - 1.938 1.872 2.060 - - 0 - 0.00%
2020-07-06 0 2.070 2.000 2.200 2.070 2.100 20,000 41,880 2.0940 1.938 1.872 2.060 1.938 1.966 21,363 1.9604 0.00%
2020-07-03 0 2.070 2.000 2.080 2.000 2.070 140,875 284,163 2.0171 1.938 1.872 1.947 1.872 1.938 150,474 1.8884 3.50%
2020-07-02 0 2.000 1.930 2.200 - - 0 0 - 1.872 1.807 2.060 - - 0 - -0.99%
2020-06-30 0 2.020 1.930 3.480 - - 0 0 - 1.891 1.807 3.258 - - 0 - -1.94%
2020-06-29 0 2.060 1.930 3.480 - - 0 0 - 1.929 1.807 3.258 - - 0 - 0.00%
2020-06-26 0 2.060 1.930 3.480 - - 0 0 - 1.929 1.807 3.258 - - 0 - 0.00%
2020-06-24 0 2.060 1.930 2.060 2.060 2.060 1,000 2,060 2.0600 1.929 1.807 1.929 1.929 1.929 1,068 1.9286 3.52%
2020-06-23 0 1.990 1.930 2.080 1.990 1.990 2,000 3,980 1.9900 1.863 1.807 1.947 1.863 1.863 2,136 1.8631 -3.86%
2020-06-22 0 2.070 2.070 2.080 - - 0 0 - 1.938 1.938 1.947 - - 0 - 0.00%
2020-06-19 0 2.070 1.930 2.070 - - 0 0 - 1.938 1.807 1.938 - - 0 - 0.00%
2020-06-18 0 2.070 1.930 2.070 - - 0 0 - 1.938 1.807 1.938 - - 0 - 0.00%
2020-06-17 0 2.070 1.930 2.100 - - 14,000 28,280 2.0200 1.938 1.807 1.966 - - 14,954 1.8911 0.00%
2020-06-16 0 2.070 1.930 2.090 - - 0 0 - 1.938 1.807 1.957 - - 0 - 0.00%
2020-06-15 0 2.070 1.930 2.070 - - 0 0 - 1.938 1.807 1.938 - - 0 - 0.00%
2020-06-12 0 2.070 1.940 2.070 - - 0 0 - 1.938 1.816 1.938 - - 0 - 0.00%
2020-06-11 0 2.070 1.940 3.480 2.070 2.070 1,000 2,070 2.0700 1.938 1.816 3.258 1.938 1.938 1,068 1.9379 -0.96%
2020-06-10 0 2.090 1.940 3.480 - - 0 0 - 1.957 1.816 3.258 - - 0 - 0.00%
2020-06-09 0 2.090 1.940 3.480 - - 0 0 - 1.957 1.816 3.258 - - 0 - 0.00%
2020-06-08 0 2.090 1.940 2.110 2.090 2.090 1,000 2,090 2.0900 1.957 1.816 1.975 1.957 1.957 1,068 1.9567 1.46%
2020-06-05 0 2.060 1.930 3.480 - - 0 0 - 1.929 1.807 3.258 - - 0 - 0.00%
2020-06-04 0 2.060 1.930 2.060 - - 0 0 - 1.929 1.807 1.929 - - 0 - 0.00%
2020-06-03 0 2.060 1.970 2.060 2.060 2.060 14,000 29,080 2.0771 1.929 1.844 1.929 1.929 1.929 14,954 1.9446 6.74%
2020-06-02 0 1.930 1.930 3.480 - - 0 0 - 1.807 1.807 3.258 - - 0 - 0.00%
2020-06-01 0 1.930 1.930 3.480 1.930 1.930 1,000 1,930 1.9300 1.807 1.807 3.258 1.807 1.807 1,068 1.8069 0.00%
2020-05-29 0 1.930 1.900 1.990 1.930 1.990 3,000 5,850 1.9500 1.807 1.779 1.863 1.807 1.863 3,204 1.8256 -3.02%
2020-05-28 0 1.990 1.900 1.990 - - 0 0 - 1.863 1.779 1.863 - - 0 - 0.00%
2020-05-27 0 1.990 1.680 3.480 - - 0 0 - 1.863 1.573 3.258 - - 0 - 0.00%
2020-05-26 0 1.990 1.520 3.480 - - 0 0 - 1.863 1.423 3.258 - - 0 - 0.00%
2020-05-25 0 1.990 1.520 3.480 - - 0 0 - 1.863 1.423 3.258 - - 0 - 0.00%
2020-05-22 0 1.990 1.930 3.480 - - 0 0 - 1.863 1.807 3.258 - - 0 - 0.00%
2020-05-21 0 1.990 1.940 2.100 - - 0 0 - 1.863 1.816 1.966 - - 0 - 0.00%
2020-05-20 0 1.990 1.940 3.480 1.990 1.990 18,000 35,820 1.9900 1.863 1.816 3.258 1.863 1.863 19,227 1.8631 0.00%
2020-05-19 0 1.990 1.940 3.480 - - 0 0 - 1.863 1.816 3.258 - - 0 - 0.00%
2020-05-18 0 1.990 1.940 3.480 - - 0 0 - 1.863 1.816 3.258 - - 0 - 0.00%
2020-05-15 0 1.990 1.940 3.480 1.990 1.990 1,000 1,990 1.9900 1.863 1.816 3.258 1.863 1.863 1,068 1.8631 -1.00%
2020-05-14 0 2.010 1.940 3.480 - - 0 0 - 1.882 1.816 3.258 - - 0 - 0.00%
2020-05-13 0 2.010 1.940 3.480 - - 0 0 - 1.882 1.816 3.258 - - 0 - 0.00%
2020-05-12 0 2.010 2.010 2.060 2.010 2.010 1,000 2,010 2.0100 1.882 1.882 1.929 1.882 1.882 1,068 1.8818 -0.50%
2020-05-11 0 2.020 1.930 3.480 - - 0 0 - 1.891 1.807 3.258 - - 0 - 0.00%
2020-05-08 0 2.020 2.020 3.480 2.020 2.020 1,000 2,020 2.0200 1.891 1.891 3.258 1.891 1.891 1,068 1.8911 1.28%
2020-05-07 0 2.050 2.010 3.480 - - 0 0 - 1.867 1.831 3.170 - - 0 - 0.00%
2020-05-06 0 2.050 1.990 3.480 - - 0 0 - 1.867 1.813 3.170 - - 0 - 0.99%
2020-05-05 0 2.030 1.990 3.480 - - 0 0 - 1.849 1.813 3.170 - - 0 - 0.00%
2020-05-04 0 2.030 1.990 3.480 - - 0 0 - 1.849 1.813 3.170 - - 0 - 0.00%
2020-04-29 0 2.030 1.970 3.480 2.020 2.020 10,000 20,200 2.0200 1.849 1.794 3.170 1.840 1.840 10,979 1.8398 -1.46%
2020-04-28 0 2.060 - 2.100 - - 0 0 - 1.876 - 1.913 - - 0 - 0.00%
2020-04-27 0 2.060 1.990 3.000 2.060 2.060 1,000 2,060 2.0600 1.876 1.813 2.732 1.876 1.876 1,098 1.8763 -0.48%
2020-04-24 0 2.070 2.020 2.080 - - 0 0 - 1.885 1.840 1.894 - - 0 - 0.00%
2020-04-23 0 2.070 1.990 3.480 - - 0 0 - 1.885 1.813 3.170 - - 0 - 0.00%
2020-04-22 0 2.070 1.990 2.070 - - 0 0 - 1.885 1.813 1.885 - - 0 - -0.96%
2020-04-21 0 2.090 2.020 3.480 - - 0 0 - 1.904 1.840 3.170 - - 0 - -0.95%
2020-04-20 0 2.110 1.750 3.480 - - 0 0 - 1.922 1.594 3.170 - - 0 - 0.00%
2020-04-17 0 2.110 1.980 3.480 - - 0 0 - 1.922 1.803 3.170 - - 0 - 2.93%
2020-04-16 0 2.050 2.050 2.100 2.050 2.050 1,000 2,050 2.0500 1.867 1.867 1.913 1.867 1.867 1,098 1.8672 -0.97%
2020-04-15 0 2.070 2.070 2.150 2.070 2.070 1,000 2,070 2.0700 1.885 1.885 1.958 1.885 1.885 1,098 1.8854 0.98%
2020-04-14 0 2.050 1.990 2.120 2.050 2.070 100,000 205,020 2.0502 1.867 1.813 1.931 1.867 1.885 109,792 1.8674 -0.97%
2020-04-09 0 2.070 1.990 3.480 - - 0 0 - 1.885 1.813 3.170 - - 0 - 0.98%
2020-04-08 0 2.050 2.000 3.480 - - 0 0 - 1.867 1.822 3.170 - - 0 - 0.49%
2020-04-07 0 2.040 2.020 3.480 - - 0 0 - 1.858 1.840 3.170 - - 0 - 0.49%
2020-04-06 0 2.030 1.990 3.480 - - 0 0 - 1.849 1.813 3.170 - - 0 - 0.00%
2020-04-03 0 2.030 1.970 2.110 - - 0 0 - 1.849 1.794 1.922 - - 0 - -2.87%
2020-04-02 0 2.090 1.970 3.480 - - 0 0 - 1.904 1.794 3.170 - - 0 - 0.00%
2020-04-01 0 2.090 1.750 3.000 - - 2,000 4,300 2.1500 1.904 1.594 2.732 - - 2,196 1.9583 0.97%
2020-03-31 0 2.070 1.970 3.480 2.060 2.070 30,000 61,950 2.0650 1.885 1.794 3.170 1.876 1.885 32,938 1.8808 -2.82%
2020-03-30 0 2.130 1.970 3.480 - - 0 0 - 1.940 1.794 3.170 - - 0 - 0.00%
2020-03-27 0 2.130 2.050 3.480 - - 0 0 - 1.940 1.867 3.170 - - 0 - 5.45%
2020-03-26 0 2.020 1.960 3.480 - - 0 0 - 1.840 1.785 3.170 - - 0 - 1.00%
2020-03-25 0 2.000 1.960 3.480 - - 0 0 - 1.822 1.785 3.170 - - 0 - 1.52%
2020-03-24 0 1.970 1.750 3.480 - - 0 0 - 1.794 1.594 3.170 - - 0 - 0.00%
2020-03-23 0 1.970 1.970 3.480 1.950 1.970 12,000 23,440 1.9533 1.794 1.794 3.170 1.776 1.794 13,175 1.7791 -2.48%
2020-03-20 0 2.020 1.970 2.100 2.010 2.020 62,000 125,050 2.0169 1.840 1.794 1.913 1.831 1.840 68,071 1.8371 -3.81%
2020-03-19 0 2.100 2.100 3.480 2.100 2.110 80,000 167,950 2.0994 1.913 1.913 3.170 1.913 1.922 87,833 1.9121 2.44%
2020-03-18 0 2.050 2.020 2.130 - - 0 0 - 1.867 1.840 1.940 - - 0 - -3.76%
2020-03-17 0 2.130 2.080 3.480 - - 0 0 - 1.940 1.894 3.170 - - 0 - 0.00%
2020-03-16 0 2.130 2.120 2.140 - - 0 0 - 1.940 1.931 1.949 - - 0 - -1.39%
2020-03-13 0 2.160 2.000 3.200 2.090 2.190 42,000 91,040 2.1676 1.967 1.822 2.915 1.904 1.995 46,113 1.9743 -4.42%
2020-03-12 0 2.260 - 3.200 - - 1,000 2,300 2.3000 2.058 - 2.915 - - 1,098 2.0949 -4.24%
2020-03-11 0 2.360 - 2.360 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2020-03-10 0 2.360 - 2.400 2.360 2.360 2,010,000 4,823,600 2.3998 2.150 - 2.186 2.150 2.150 2,206,815 2.1858 -1.67%
2020-03-09 0 2.400 2.350 2.400 - - 60,000 144,000 2.4000 2.186 2.140 2.186 - - 65,875 2.1860 -3.23%
2020-03-06 0 2.480 - 2.480 2.480 2.480 3,000 7,440 2.4800 2.259 - 2.259 2.259 2.259 3,294 2.2588 -0.80%
2020-03-05 0 2.500 2.480 2.500 2.500 2.500 230,000 575,000 2.5000 2.277 2.259 2.277 2.277 2.277 252,521 2.2770 0.81%
2020-03-04 0 2.480 2.450 2.480 2.480 2.480 6,000 14,880 2.4800 2.259 2.231 2.259 2.259 2.259 6,588 2.2588 -0.40%
2020-03-03 0 2.490 2.380 2.490 2.460 2.500 104,000 259,290 2.4932 2.268 2.168 2.268 2.241 2.277 114,183 2.2708 0.00%
2020-03-02 0 2.490 2.420 2.490 - - 4,000,000 10,400,000 2.6000 2.268 2.204 2.268 - - 4,391,671 2.3681 0.00%
2020-02-28 0 2.490 2.440 3.480 - - 0 0 - 2.268 2.222 3.170 - - 0 - -1.19%
2020-02-27 0 2.520 2.500 2.590 2.520 2.590 327,000 834,280 2.5513 2.295 2.277 2.359 2.295 2.359 359,019 2.3238 0.00%
2020-02-26 0 2.520 2.510 2.590 2.510 2.520 38,000 95,580 2.5153 2.295 2.286 2.359 2.286 2.295 41,721 2.2909 0.40%
2020-02-25 0 2.510 2.510 2.560 2.500 2.500 14,000 35,000 2.5000 2.286 2.286 2.332 2.277 2.277 15,371 2.2770 -2.33%
2020-02-24 0 2.570 2.550 2.580 2.580 2.580 10,000 25,800 2.5800 2.341 2.323 2.350 2.350 2.350 10,979 2.3499 -0.39%
2020-02-21 0 2.580 2.380 2.590 2.580 2.590 126,000 325,330 2.5820 2.350 2.168 2.359 2.350 2.359 138,338 2.3517 0.00%
2020-02-20 0 2.580 2.570 2.590 2.580 2.600 154,000 398,630 2.5885 2.350 2.341 2.359 2.350 2.368 169,079 2.3577 0.39%
2020-02-19 0 2.570 2.550 3.480 2.570 2.620 657,000 1,699,260 2.5864 2.341 2.323 3.170 2.341 2.386 721,332 2.3557 2.39%
2020-02-18 0 2.510 - 3.480 - - 0 0 - 2.286 - 3.170 - - 0 - 0.00%
2020-02-17 0 2.510 - 2.580 - - 0 0 - 2.286 - 2.350 - - 0 - 0.00%
2020-02-14 0 2.510 - 3.480 2.510 2.520 20,000 50,270 2.5135 2.286 - 3.170 2.286 2.295 21,958 2.2893 0.40%
2020-02-13 0 2.500 2.500 3.480 2.480 2.520 6,000 15,000 2.5000 2.277 2.277 3.170 2.259 2.295 6,588 2.2770 -1.57%
2020-02-12 0 2.540 2.520 3.480 - - 0 0 - 2.313 2.295 3.170 - - 0 - 0.00%
2020-02-11 0 2.540 2.540 3.480 - - 6,000 15,240 2.5400 2.313 2.313 3.170 - - 6,588 2.3135 0.00%
2020-02-10 0 2.540 - 3.480 - - 0 0 - 2.313 - 3.170 - - 0 - -0.39%
2020-02-07 0 2.550 - 3.400 - - 0 0 - 2.323 - 3.097 - - 0 - 0.00%
2020-02-06 0 2.550 - 3.480 - - 0 0 - 2.323 - 3.170 - - 0 - 0.00%
2020-02-05 0 2.550 - 3.480 - - 0 0 - 2.323 - 3.170 - - 0 - 0.00%
2020-02-04 0 2.550 - 2.570 2.550 2.550 1,000 2,550 2.5500 2.323 - 2.341 2.323 2.323 1,098 2.3226 -0.78%
2020-02-03 0 2.570 2.530 3.480 2.500 2.570 15,000 38,460 2.5640 2.341 2.304 3.170 2.277 2.341 16,469 2.3353 1.58%
2020-01-31 0 2.530 2.490 2.580 2.530 2.530 1,000 2,530 2.5300 2.304 2.268 2.350 2.304 2.304 1,098 2.3044 -1.94%
2020-01-30 0 2.580 - 2.680 - - 0 0 - 2.350 - 2.441 - - 0 - -2.64%
2020-01-29 0 2.650 - 2.720 - - 0 0 - 2.414 - 2.477 - - 0 - -2.57%
2020-01-24 0 2.720 2.660 2.720 - - 0 0 - 2.477 2.423 2.477 - - 0 - 0.00%
2020-01-23 0 2.720 - 2.730 - - 0 0 - 2.477 - 2.487 - - 0 - 0.00%
2020-01-22 0 2.720 - 2.770 - - 0 0 - 2.477 - 2.523 - - 0 - 0.00%
2020-01-21 0 2.720 2.700 2.830 2.700 2.750 30,000 81,080 2.7027 2.477 2.459 2.578 2.459 2.505 32,938 2.4616 -2.86%
2020-01-20 0 2.800 2.800 2.830 2.790 2.830 1,557,000 4,394,090 2.8222 2.550 2.550 2.578 2.541 2.578 1,709,458 2.5705 0.36%
2020-01-17 0 2.790 - 3.380 2.750 2.790 1,653,000 4,602,020 2.7840 2.541 - 3.079 2.505 2.541 1,814,858 2.5357 0.72%
2020-01-16 0 2.770 - 2.780 2.770 2.790 1,029,000 2,866,170 2.7854 2.523 - 2.532 2.523 2.541 1,129,757 2.5370 0.00%
2020-01-15 0 2.770 - 2.860 2.770 2.860 2,000 5,630 2.8150 2.523 - 2.605 2.523 2.605 2,196 2.5639 -0.72%
2020-01-14 0 2.790 - 2.800 2.790 2.860 16,000 44,760 2.7975 2.541 - 2.550 2.541 2.605 17,567 2.5480 -0.36%
2020-01-13 0 2.800 2.800 2.820 2.710 2.820 376,000 1,036,300 2.7561 2.550 2.550 2.568 2.468 2.568 412,817 2.5103 3.70%
2020-01-10 0 2.700 2.500 2.910 2.700 2.700 185,000 499,460 2.6998 2.459 2.277 2.650 2.459 2.459 203,115 2.4590 1.12%
2020-01-09 0 2.670 2.500 2.670 2.630 2.680 604,000 1,608,630 2.6633 2.432 2.277 2.432 2.395 2.441 663,142 2.4258 3.89%
2020-01-08 0 2.570 2.500 2.640 2.550 2.570 4,000 10,220 2.5550 2.341 2.277 2.405 2.323 2.341 4,392 2.3271 0.39%
2020-01-07 0 2.560 2.510 2.560 - - 0 0 - 2.332 2.286 2.332 - - 0 - 0.00%
2020-01-06 0 2.560 2.510 2.560 - - 0 0 - 2.332 2.286 2.332 - - 0 - 0.00%
2020-01-03 0 2.560 2.470 2.600 2.560 2.570 17,000 43,530 2.5606 2.332 2.250 2.368 2.332 2.341 18,665 2.3322 -1.16%
2020-01-02 0 2.590 - 2.600 - - 4,000,000 10,400,000 2.6000 2.359 - 2.368 - - 4,391,671 2.3681 0.00%
2019-12-31 0 2.590 2.280 2.590 - - 0 0 - 2.359 2.077 2.359 - - 0 - 0.00%
2019-12-30 0 2.590 2.270 3.230 2.500 2.590 5,000 12,720 2.5440 2.359 2.068 2.942 2.277 2.359 5,490 2.3171 3.19%
2019-12-27 0 2.510 - 2.510 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
2019-12-24 0 2.510 - 3.230 - - 0 0 - 2.286 - 2.942 - - 0 - 0.00%
2019-12-23 0 2.510 2.450 3.230 - - 0 0 - 2.286 2.231 2.942 - - 0 - 0.00%
2019-12-20 0 2.510 2.270 2.510 - - 0 0 - 2.286 2.068 2.286 - - 0 - 0.00%
2019-12-19 0 2.510 - 2.510 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
2019-12-18 0 2.510 2.450 2.510 - - 0 0 - 2.286 2.231 2.286 - - 0 - 0.00%
2019-12-17 0 2.510 2.510 2.600 - - 0 0 - 2.286 2.286 2.368 - - 0 - 0.00%
2019-12-16 0 2.510 2.500 2.600 - - 0 0 - 2.286 2.277 2.368 - - 0 - 0.00%
2019-12-13 0 2.510 2.450 3.230 2.510 2.510 1,000 2,510 2.5100 2.286 2.231 2.942 2.286 2.286 1,098 2.2861 0.40%
2019-12-12 0 2.500 2.450 2.520 2.450 2.450 1,000 2,450 2.4500 2.277 2.231 2.295 2.231 2.231 1,098 2.2315 -0.79%
2019-12-11 0 2.520 2.450 3.480 - - 0 0 - 2.295 2.231 3.170 - - 0 - 0.00%
2019-12-10 0 2.520 2.450 2.520 - - 0 0 - 2.295 2.231 2.295 - - 0 - 0.00%
2019-12-09 0 2.520 2.450 2.520 - - 0 0 - 2.295 2.231 2.295 - - 0 - 0.00%
2019-12-06 0 2.520 2.530 3.400 2.520 2.520 7,000 17,640 2.5200 2.295 2.304 3.097 2.295 2.295 7,685 2.2953 0.40%
2019-12-05 0 2.510 2.510 2.530 - - 0 0 - 2.286 2.286 2.304 - - 0 - 0.80%
2019-12-04 0 2.490 2.490 2.530 2.490 2.530 6,000 15,140 2.5233 2.268 2.268 2.304 2.268 2.304 6,588 2.2983 -0.40%
2019-12-03 0 2.500 2.440 2.520 - - 0 0 - 2.277 2.222 2.295 - - 0 - 0.00%
2019-12-02 0 2.500 2.450 2.520 2.500 2.500 1,000 2,500 2.5000 2.277 2.231 2.295 2.277 2.277 1,098 2.2770 2.04%
2019-11-29 0 2.450 2.430 2.500 2.450 2.450 1,000 2,450 2.4500 2.231 2.213 2.277 2.231 2.231 1,098 2.2315 0.00%
2019-11-28 0 2.450 2.430 2.500 - - 0 0 - 2.231 2.213 2.277 - - 0 - 0.00%
2019-11-27 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 2.231 2.231 2.277 2.231 2.231 10,979 2.2315 0.00%
2019-11-26 0 2.450 2.300 2.520 - - 0 0 - 2.231 2.095 2.295 - - 0 - 0.00%
2019-11-25 0 2.450 2.440 2.520 2.450 2.450 20,000 49,000 2.4500 2.231 2.222 2.295 2.231 2.231 21,958 2.2315 -1.21%
2019-11-22 0 2.480 2.480 2.520 2.480 2.490 10,000 24,890 2.4890 2.259 2.259 2.295 2.259 2.268 10,979 2.2670 -1.59%
2019-11-21 0 2.520 2.350 2.520 - - 0 0 - 2.295 2.140 2.295 - - 0 - 0.00%
2019-11-20 0 2.520 2.440 2.600 2.520 2.530 4,000 10,100 2.5250 2.295 2.222 2.368 2.295 2.304 4,392 2.2998 2.02%
2019-11-19 0 2.470 2.430 2.600 - - 0 0 - 2.250 2.213 2.368 - - 0 - 1.23%
2019-11-18 0 2.440 2.430 2.740 2.430 2.440 13,000 31,610 2.4315 2.222 2.213 2.496 2.213 2.222 14,273 2.2147 2.09%
2019-11-15 0 2.390 2.390 2.430 - - 0 0 - 2.177 2.177 2.213 - - 0 - 0.42%
2019-11-14 0 2.380 2.280 2.430 2.380 2.380 20,000 47,600 2.3800 2.168 2.077 2.213 2.168 2.168 21,958 2.1677 -1.65%
2019-11-13 0 2.420 2.280 2.450 - - 0 0 - 2.204 2.077 2.231 - - 0 - 0.00%
2019-11-12 0 2.420 2.400 2.450 - - 0 0 - 2.204 2.186 2.231 - - 0 - 0.00%
2019-11-11 0 2.420 2.280 2.450 - - 0 0 - 2.204 2.077 2.231 - - 0 - 0.00%
2019-11-08 0 2.420 2.280 2.420 - - 0 0 - 2.204 2.077 2.204 - - 0 - 0.00%
2019-11-07 0 2.420 2.400 2.450 - - 0 0 - 2.204 2.186 2.231 - - 0 - 0.00%
2019-11-06 0 2.420 2.280 2.430 2.390 2.390 1,000 2,390 2.3900 2.204 2.077 2.213 2.177 2.177 1,098 2.1768 1.26%
2019-11-05 0 2.390 2.280 2.430 2.390 2.390 1,000 2,390 2.3900 2.177 2.077 2.213 2.177 2.177 1,098 2.1768 -1.65%
2019-11-04 0 2.430 2.280 2.430 - - 0 0 - 2.213 2.077 2.213 - - 0 - 0.00%
2019-11-01 0 2.430 - 2.430 - - 0 0 - 2.213 - 2.213 - - 0 - 0.00%
2019-10-31 0 2.430 2.280 2.430 - - 0 0 - 2.213 2.077 2.213 - - 0 - 0.00%
2019-10-30 0 2.430 2.280 2.740 2.430 2.430 1,000 2,430 2.4300 2.213 2.077 2.496 2.213 2.213 1,098 2.2133 0.83%
2019-10-29 0 2.410 2.280 2.420 2.390 2.430 60,000 143,930 2.3988 2.195 2.077 2.204 2.177 2.213 65,875 2.1849 3.43%
2019-10-28 0 2.330 2.280 2.530 - - 0 0 - 2.122 2.077 2.304 - - 0 - 0.00%
2019-10-25 0 2.330 - 2.730 - - 11,000 25,190 2.2900 2.122 - 2.487 - - 12,077 2.0858 1.75%
2019-10-24 0 2.290 - 2.730 - - 0 0 - 2.086 - 2.487 - - 0 - 0.00%
2019-10-23 0 2.290 2.250 2.730 - - 0 0 - 2.086 2.049 2.487 - - 0 - 0.00%
2019-10-22 0 2.290 - 2.730 2.280 2.280 2,000 4,560 2.2800 2.086 - 2.487 2.077 2.077 2,196 2.0767 -0.43%
2019-10-21 0 2.300 2.200 2.730 - - 11,000 26,510 2.4100 2.095 2.004 2.487 - - 12,077 2.1951 0.44%
2019-10-18 0 2.290 2.200 2.730 - - 0 0 - 2.086 2.004 2.487 - - 0 - 0.00%
2019-10-17 0 2.290 2.200 2.730 - - 0 0 - 2.086 2.004 2.487 - - 0 - 0.44%
2019-10-16 0 2.280 2.200 2.730 - - 0 0 - 2.077 2.004 2.487 - - 0 - 0.00%
2019-10-15 0 2.280 2.280 2.730 - - 0 0 - 2.077 2.077 2.487 - - 0 - 0.00%
2019-10-14 0 2.280 2.280 2.730 2.270 2.280 5,000 11,390 2.2780 2.077 2.077 2.487 2.068 2.077 5,490 2.0748 -1.30%
2019-10-11 0 2.310 2.250 2.310 - - 0 0 - 2.104 2.049 2.104 - - 0 - -1.28%
2019-10-10 0 2.340 - 2.730 - - 0 0 - 2.131 - 2.487 - - 0 - 0.00%
2019-10-09 0 2.340 - 2.730 - - 0 0 - 2.131 - 2.487 - - 0 - 0.00%
2019-10-08 0 2.340 - 2.340 - - 0 0 - 2.131 - 2.131 - - 0 - -0.43%
2019-10-04 0 2.350 2.300 2.360 2.350 2.350 39,000 91,650 2.3500 2.140 2.095 2.150 2.140 2.140 42,819 2.1404 2.17%
2019-10-03 0 2.300 2.300 2.360 2.300 2.300 1,000 2,300 2.3000 2.095 2.095 2.150 2.095 2.095 1,098 2.0949 1.77%
2019-10-02 0 2.260 2.260 2.730 2.250 2.250 1,000 2,250 2.2500 2.058 2.058 2.487 2.049 2.049 1,098 2.0493 -3.83%
2019-09-30 0 2.350 2.250 2.360 2.350 2.350 450,000 1,057,500 2.3500 2.140 2.049 2.150 2.140 2.140 494,063 2.1404 0.00%
2019-09-27 0 2.350 2.250 2.360 - - 0 0 - 2.140 2.049 2.150 - - 0 - 0.00%
2019-09-26 0 2.350 2.250 2.360 2.350 2.350 3,000 7,050 2.3500 2.140 2.049 2.150 2.140 2.140 3,294 2.1404 -0.84%
2019-09-25 0 2.370 2.250 2.370 2.250 2.500 5,000 12,250 2.4500 2.159 2.049 2.159 2.049 2.277 5,490 2.2315 0.42%
2019-09-24 0 2.360 2.300 2.370 - - 0 0 - 2.150 2.095 2.159 - - 0 - 0.00%
2019-09-23 0 2.360 2.260 2.360 - - 0 0 - 2.150 2.058 2.150 - - 0 - 0.00%
2019-09-20 0 2.360 2.260 2.370 2.360 2.360 450,000 1,062,000 2.3600 2.150 2.058 2.159 2.150 2.150 494,063 2.1495 3.96%
2019-09-19 0 2.270 2.260 2.740 - - 0 0 - 2.068 2.058 2.496 - - 0 - 0.00%
2019-09-18 0 2.270 2.250 2.740 - - 0 0 - 2.068 2.049 2.496 - - 0 - 0.00%
2019-09-17 0 2.270 2.270 2.740 2.270 2.270 5,000 11,350 2.2700 2.068 2.068 2.496 2.068 2.068 5,490 2.0676 -0.44%
2019-09-16 0 2.280 2.280 2.740 - - 0 0 - 2.077 2.077 2.496 - - 0 - 0.00%
2019-09-13 0 2.280 2.270 2.740 - - 0 0 - 2.077 2.068 2.496 - - 0 - 0.00%
2019-09-12 0 2.280 2.280 2.740 - - 0 0 - 2.077 2.077 2.496 - - 0 - 1.33%
2019-09-11 0 2.250 2.240 2.500 2.250 2.300 4,000 9,100 2.2750 2.049 2.040 2.277 2.049 2.095 4,392 2.0721 -2.17%
2019-09-10 0 2.300 2.240 2.300 - - 0 0 - 2.095 2.040 2.095 - - 0 - 0.00%
2019-09-09 0 2.300 2.240 2.300 - - 0 0 - 2.095 2.040 2.095 - - 0 - 0.00%
2019-09-06 0 2.300 2.240 2.330 - - 0 0 - 2.095 2.040 2.122 - - 0 - 0.00%
2019-09-05 0 2.300 2.230 2.330 - - 0 0 - 2.095 2.031 2.122 - - 0 - 0.00%
2019-09-04 0 2.300 2.230 2.320 - - 0 0 - 2.095 2.031 2.113 - - 0 - 0.00%
2019-09-03 0 2.300 2.280 2.310 - - 0 0 - 2.095 2.077 2.104 - - 0 - 0.00%
2019-09-02 0 2.300 2.280 2.350 - - 0 0 - 2.095 2.077 2.140 - - 0 - 0.00%
2019-08-30 0 2.300 2.300 2.330 2.300 2.300 3,000 6,900 2.3000 2.095 2.095 2.122 2.095 2.095 3,294 2.0949 0.00%
2019-08-29 0 2.300 2.260 2.300 2.300 2.300 10,000 23,000 2.3000 2.095 2.058 2.095 2.095 2.095 10,979 2.0949 1.77%
2019-08-28 0 2.260 2.260 2.700 - - 0 0 - 2.058 2.058 2.459 - - 0 - 0.44%
2019-08-27 0 2.250 2.250 2.350 - - 500,000 1,180,000 2.3600 2.049 2.049 2.140 - - 548,959 2.1495 0.73%
2019-08-26 0 2.290 2.260 2.500 - - 0 0 - 2.034 2.008 2.221 - - 0 - 0.00%
2019-08-23 0 2.290 2.290 2.360 2.290 2.380 16,000 36,920 2.3075 2.034 2.034 2.097 2.034 2.114 18,010 2.0499 -2.97%
2019-08-22 0 2.360 2.300 2.360 - - 0 0 - 2.097 2.043 2.097 - - 0 - 0.00%
2019-08-21 0 2.360 2.300 2.380 2.360 2.360 40,000 94,400 2.3600 2.097 2.043 2.114 2.097 2.097 45,026 2.0966 2.61%
2019-08-20 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 2.043 2.043 2.088 2.043 2.043 4,503 2.0433 -2.54%
2019-08-19 0 2.360 2.300 2.350 2.350 2.360 4,000 9,420 2.3550 2.097 2.043 2.088 2.088 2.097 4,503 2.0921 1.72%
2019-08-16 0 2.320 2.300 2.350 - - 0 0 - 2.061 2.043 2.088 - - 0 - 0.00%
2019-08-15 0 2.320 2.270 2.380 2.320 2.320 7,000 16,240 2.3200 2.061 2.017 2.114 2.061 2.061 7,879 2.0610 0.00%
2019-08-14 0 2.320 2.320 2.490 2.320 2.320 7,000 16,240 2.3200 2.061 2.061 2.212 2.061 2.061 7,879 2.0610 2.20%
2019-08-13 0 2.270 2.270 2.500 - - 6,000 13,620 2.2700 2.017 2.017 2.221 - - 6,754 2.0166 0.00%
2019-08-12 0 2.270 2.270 2.370 2.270 2.270 6,000 13,620 2.2700 2.017 2.017 2.105 2.017 2.017 6,754 2.0166 0.00%
2019-08-09 0 2.270 2.200 2.270 - - 0 0 - 2.017 1.954 2.017 - - 0 - 0.00%
2019-08-08 0 2.270 2.270 2.390 - - 0 0 - 2.017 2.017 2.123 - - 0 - 0.44%
2019-08-07 0 2.260 2.260 2.360 - - 0 0 - 2.008 2.008 2.097 - - 0 - 0.00%
2019-08-06 0 2.260 2.260 2.330 2.260 2.310 7,000 15,990 2.2843 2.008 2.008 2.070 2.008 2.052 7,879 2.0293 -1.74%
2019-08-05 0 2.300 2.300 2.700 2.300 2.300 2,000 4,600 2.3000 2.043 2.043 2.399 2.043 2.043 2,251 2.0433 -1.71%
2019-08-02 0 2.340 2.330 2.350 2.340 2.340 5,000 11,700 2.3400 2.079 2.070 2.088 2.079 2.079 5,628 2.0788 -0.43%
2019-08-01 0 2.350 2.330 2.420 2.350 2.350 1,000 2,350 2.3500 2.088 2.070 2.150 2.088 2.088 1,126 2.0877 0.00%
2019-07-31 0 2.350 2.350 2.370 - - 0 0 - 2.088 2.088 2.105 - - 0 - 0.00%
2019-07-30 0 2.350 2.340 2.370 2.350 2.360 4,000 9,430 2.3575 2.088 2.079 2.105 2.088 2.097 4,503 2.0944 -0.42%
2019-07-29 0 2.360 2.360 2.370 2.360 2.360 1,000 2,360 2.3600 2.097 2.097 2.105 2.097 2.097 1,126 2.0966 0.00%
2019-07-26 0 2.360 2.320 2.360 - - 0 0 - 2.097 2.061 2.097 - - 0 - 0.00%
2019-07-25 0 2.360 2.340 2.360 2.340 2.360 175,000 411,000 2.3486 2.097 2.079 2.097 2.079 2.097 196,987 2.0864 2.16%
2019-07-24 0 2.310 2.290 2.360 - - 0 0 - 2.052 2.034 2.097 - - 0 - 0.00%
2019-07-23 0 2.310 2.290 2.360 - - 0 0 - 2.052 2.034 2.097 - - 0 - 0.00%
2019-07-22 0 2.310 2.300 2.360 2.310 2.310 28,000 64,680 2.3100 2.052 2.043 2.097 2.052 2.052 31,518 2.0522 0.43%
2019-07-19 0 2.300 2.300 2.370 2.280 2.310 912,000 2,097,610 2.3000 2.043 2.043 2.105 2.026 2.052 1,026,584 2.0433 0.00%
2019-07-18 0 2.300 2.250 2.320 2.290 2.310 811,000 1,863,620 2.2979 2.043 1.999 2.061 2.034 2.052 912,895 2.0414 -0.86%
2019-07-17 0 2.320 2.300 2.350 2.320 2.350 165,000 383,420 2.3238 2.061 2.043 2.088 2.061 2.088 185,731 2.0644 -1.28%
2019-07-16 0 2.350 2.330 2.430 2.350 2.380 152,000 357,800 2.3539 2.088 2.070 2.159 2.088 2.114 171,097 2.0912 -1.26%
2019-07-15 0 2.380 2.350 2.400 2.380 2.420 161,000 385,330 2.3934 2.114 2.088 2.132 2.114 2.150 181,228 2.1262 0.00%
2019-07-12 0 2.380 2.380 2.700 - - 0 0 - 2.114 2.114 2.399 - - 0 - 2.59%
2019-07-11 0 2.320 2.310 2.730 - - 0 0 - 2.061 2.052 2.425 - - 0 - 0.00%
2019-07-10 0 2.320 2.300 2.730 - - 0 0 - 2.061 2.043 2.425 - - 0 - 0.00%
2019-07-09 0 2.320 2.320 2.600 - - 0 0 - 2.061 2.061 2.310 - - 0 - 0.43%
2019-07-08 0 2.310 2.310 2.600 - - 0 0 - 2.052 2.052 2.310 - - 0 - 0.43%
2019-07-05 0 2.300 2.300 2.600 - - 0 0 - 2.043 2.043 2.310 - - 0 - 0.00%
2019-07-04 0 2.300 2.300 2.600 2.300 2.340 6,000 13,920 2.3200 2.043 2.043 2.310 2.043 2.079 6,754 2.0610 -1.71%
2019-07-03 0 2.340 2.340 2.390 2.340 2.340 2,000 4,680 2.3400 2.079 2.079 2.123 2.079 2.079 2,251 2.0788 -1.68%
2019-07-02 0 2.380 2.340 2.380 - - 0 0 - 2.114 2.079 2.114 - - 0 - 0.00%
2019-06-28 0 2.380 2.340 2.380 2.340 2.380 3,000 7,100 2.3667 2.114 2.079 2.114 2.079 2.114 3,377 2.1025 1.71%
2019-06-27 0 2.340 2.280 2.370 2.290 2.350 5,000 11,610 2.3220 2.079 2.026 2.105 2.034 2.088 5,628 2.0628 -1.27%
2019-06-26 0 2.370 2.350 2.390 2.370 2.370 1,000 2,370 2.3700 2.105 2.088 2.123 2.105 2.105 1,126 2.1055 0.85%
2019-06-25 0 2.350 2.350 2.400 2.320 2.330 3,000 6,980 2.3267 2.088 2.088 2.132 2.061 2.070 3,377 2.0670 -1.67%
2019-06-24 0 2.390 2.250 2.400 - - 0 0 - 2.123 1.999 2.132 - - 0 - 0.00%
2019-06-21 0 2.390 2.350 2.390 2.390 2.390 5,000 11,950 2.3900 2.123 2.088 2.123 2.123 2.123 5,628 2.1232 1.27%
2019-06-20 0 2.360 2.300 2.360 - - 0 0 - 2.097 2.043 2.097 - - 0 - -0.42%
2019-06-19 0 2.370 2.310 2.390 - - 0 0 - 2.105 2.052 2.123 - - 0 - 0.00%
2019-06-18 0 2.370 2.280 2.370 - - 0 0 - 2.105 2.026 2.105 - - 0 - -0.42%
2019-06-17 0 2.380 2.270 2.400 - - 0 0 - 2.114 2.017 2.132 - - 0 - 0.00%
2019-06-14 0 2.380 2.320 2.380 2.300 2.380 10,000 23,120 2.3120 2.114 2.061 2.114 2.043 2.114 11,256 2.0539 0.00%
2019-06-13 0 2.380 2.310 2.380 - - 0 0 - 2.114 2.052 2.114 - - 0 - 0.00%
2019-06-12 0 2.380 2.310 2.400 - - 0 0 - 2.114 2.052 2.132 - - 0 - 0.00%
2019-06-11 0 2.380 2.310 2.380 2.380 2.380 2,000 4,760 2.3800 2.114 2.052 2.114 2.114 2.114 2,251 2.1144 -0.83%
2019-06-10 0 2.400 2.310 2.410 2.310 2.430 31,000 73,950 2.3855 2.132 2.052 2.141 2.052 2.159 34,895 2.1192 -0.41%
2019-06-06 0 2.410 2.410 2.440 2.410 2.710 141,000 363,270 2.5764 2.141 2.141 2.168 2.141 2.408 158,715 2.2888 -15.44%
2019-06-05 0 2.850 2.800 2.850 2.500 3.390 95,000 279,790 2.9452 2.532 2.487 2.532 2.221 3.012 106,936 2.6164 21.28%
2019-06-04 0 2.350 2.280 2.390 - - 0 0 - 2.088 2.026 2.123 - - 0 - 0.00%
2019-06-03 0 2.350 2.280 2.350 - - 0 0 - 2.088 2.026 2.088 - - 0 - -0.84%
2019-05-31 0 2.370 2.280 2.370 - - 0 0 - 2.105 2.026 2.105 - - 0 - -1.66%
2019-05-30 0 2.410 2.400 2.430 2.300 2.410 2,000 4,710 2.3550 2.141 2.132 2.159 2.043 2.141 2,251 2.0921 2.55%
2019-05-29 0 2.350 2.280 2.500 - - 0 0 - 2.088 2.026 2.221 - - 0 - 0.00%
2019-05-28 0 2.350 2.250 2.350 2.370 2.370 10,000 23,700 2.3700 2.088 1.999 2.088 2.105 2.105 11,256 2.1055 -1.26%
2019-05-27 0 2.380 2.310 2.380 2.380 2.380 3,000 7,140 2.3800 2.114 2.052 2.114 2.114 2.114 3,377 2.1144 2.59%
2019-05-24 0 2.320 2.290 2.370 - - 0 0 - 2.061 2.034 2.105 - - 0 - 0.00%
2019-05-23 0 2.320 2.290 2.340 - - 0 0 - 2.061 2.034 2.079 - - 0 - 0.00%
2019-05-22 0 2.320 2.280 2.340 2.320 2.320 4,000 9,280 2.3200 2.061 2.026 2.079 2.061 2.061 4,503 2.0610 0.00%
2019-05-21 0 2.320 2.270 2.320 - - 0 0 - 2.061 2.017 2.061 - - 0 - -2.52%
2019-05-20 0 2.380 2.280 2.380 - - 0 0 - 2.114 2.026 2.114 - - 0 - 0.00%
2019-05-17 0 2.380 2.300 2.380 - - 0 0 - 2.114 2.043 2.114 - - 0 - -0.42%
2019-05-16 0 2.390 2.340 2.390 - - 0 0 - 2.123 2.079 2.123 - - 0 - 0.00%
2019-05-15 0 2.390 2.370 3.470 2.390 2.390 1,000 2,390 2.3900 2.123 2.105 3.083 2.123 2.123 1,126 2.1232 0.84%
2019-05-14 0 2.370 2.310 2.370 2.370 2.370 48,000 113,760 2.3700 2.105 2.052 2.105 2.105 2.105 54,031 2.1055 -2.47%
2019-05-10 0 2.430 2.380 2.430 2.380 2.470 13,000 31,630 2.4331 2.159 2.114 2.159 2.114 2.194 14,633 2.1615 -1.22%
2019-05-09 0 2.460 2.380 2.460 - - 0 0 - 2.185 2.114 2.185 - - 0 - 0.00%
2019-05-08 0 2.460 2.380 2.460 2.460 2.460 4,000 9,840 2.4600 2.185 2.114 2.185 2.185 2.185 4,503 2.1854 0.74%
2019-05-07 0 2.442 2.380 3.470 - - 0 0 - 2.169 2.114 3.083 - - 0 - -0.00%
2019-05-06 0 2.500 2.460 2.500 2.500 2.500 7,000 17,500 2.5000 2.169 2.135 2.169 2.169 2.169 8,067 2.1694 0.00%
2019-05-03 0 2.500 2.500 2.540 2.500 2.500 1,000 2,500 2.5000 2.169 2.169 2.204 2.169 2.169 1,152 2.1694 0.00%
2019-05-02 0 2.500 2.500 2.540 2.500 2.500 1,000 2,500 2.5000 2.169 2.169 2.204 2.169 2.169 1,152 2.1694 -3.10%
2019-04-30 0 2.580 2.500 2.600 - - 0 0 - 2.239 2.169 2.256 - - 0 - 0.00%
2019-04-29 0 2.580 2.500 2.600 2.550 2.580 8,000 20,590 2.5738 2.239 2.169 2.256 2.213 2.239 9,219 2.2334 3.20%
2019-04-26 0 2.500 2.500 2.550 2.500 2.500 1,000 2,500 2.5000 2.169 2.169 2.213 2.169 2.169 1,152 2.1694 0.00%
2019-04-25 0 2.500 2.500 2.540 2.500 2.500 2,000 5,000 2.5000 2.169 2.169 2.204 2.169 2.169 2,305 2.1694 -1.96%
2019-04-24 0 2.550 2.500 2.550 - - 0 0 - 2.213 2.169 2.213 - - 0 - -0.39%
2019-04-23 0 2.560 2.500 2.560 2.560 2.560 1,000 2,560 2.5600 2.221 2.169 2.221 2.221 2.221 1,152 2.2215 -1.16%
2019-04-18 0 2.590 2.540 2.590 2.590 2.590 2,000 5,180 2.5900 2.248 2.204 2.248 2.248 2.248 2,305 2.2475 2.78%
2019-04-17 0 2.520 2.510 2.560 - - 0 0 - 2.187 2.178 2.221 - - 0 - 0.00%
2019-04-16 0 2.520 2.510 2.550 - - 0 0 - 2.187 2.178 2.213 - - 0 - 0.00%
2019-04-15 0 2.520 2.420 2.560 - - 0 0 - 2.187 2.100 2.221 - - 0 - 0.00%
2019-04-12 0 2.520 2.420 2.520 - - 0 0 - 2.187 2.100 2.187 - - 0 - -0.40%
2019-04-11 0 2.530 2.420 2.530 - - 0 0 - 2.195 2.100 2.195 - - 0 - 0.00%
2019-04-10 0 2.530 2.450 2.530 - - 0 0 - 2.195 2.126 2.195 - - 0 - 0.00%
2019-04-09 0 2.530 2.420 2.530 - - 0 0 - 2.195 2.100 2.195 - - 0 - 0.00%
2019-04-08 0 2.530 2.520 2.560 2.430 2.530 5,000 12,480 2.4960 2.195 2.187 2.221 2.109 2.195 5,762 2.1660 0.00%
2019-04-04 0 2.530 2.350 2.560 2.360 2.530 11,000 27,430 2.4936 2.195 2.039 2.221 2.048 2.195 12,676 2.1639 4.98%
2019-04-03 0 2.410 2.380 2.420 - - 0 0 - 2.091 2.065 2.100 - - 0 - 0.00%
2019-04-02 0 2.410 2.250 2.420 - - 0 0 - 2.091 1.952 2.100 - - 0 - 0.00%
2019-04-01 0 2.410 2.350 2.420 2.360 2.410 65,000 153,750 2.3654 2.091 2.039 2.100 2.048 2.091 74,904 2.0526 0.00%
2019-03-29 0 2.410 2.410 2.420 2.360 2.360 1,000 2,360 2.3600 2.091 2.091 2.100 2.048 2.048 1,152 2.0479 0.00%
2019-03-28 0 2.410 2.360 2.410 - - 0 0 - 2.091 2.048 2.091 - - 0 - -0.41%
2019-03-27 0 2.420 2.360 2.420 - - 0 0 - 2.100 2.048 2.100 - - 0 - 0.00%
2019-03-26 0 2.420 2.370 2.420 - - 0 0 - 2.100 2.057 2.100 - - 0 - 0.00%
2019-03-25 0 2.420 2.370 2.420 - - 0 0 - 2.100 2.057 2.100 - - 0 - 0.00%
2019-03-22 0 2.420 2.360 2.420 - - 0 0 - 2.100 2.048 2.100 - - 0 - 0.00%
2019-03-21 0 2.420 2.380 2.420 2.370 2.420 6,000 14,300 2.3833 2.100 2.065 2.100 2.057 2.100 6,914 2.0682 0.00%
2019-03-20 0 2.420 2.370 2.420 - - 44,000 106,040 2.4100 2.100 2.057 2.100 - - 50,705 2.0913 0.00%
2019-03-19 0 2.420 2.370 2.420 - - 400,000 960,000 2.4000 2.100 2.057 2.100 - - 460,950 2.0827 0.00%
2019-03-18 0 2.420 2.370 2.420 - - 0 0 - 2.100 2.057 2.100 - - 0 - -0.82%
2019-03-15 0 2.440 2.350 2.440 - - 0 0 - 2.117 2.039 2.117 - - 0 - -0.41%
2019-03-14 0 2.450 2.360 2.450 2.360 2.450 4,000 9,620 2.4050 2.126 2.048 2.126 2.048 2.126 4,610 2.0870 0.41%
2019-03-13 0 2.440 2.380 2.440 - - 0 0 - 2.117 2.065 2.117 - - 0 - 0.00%
2019-03-12 0 2.440 2.380 2.440 - - 0 0 - 2.117 2.065 2.117 - - 0 - -0.41%
2019-03-11 0 2.450 2.450 2.460 2.450 2.450 44,000 107,800 2.4500 2.126 2.126 2.135 2.126 2.126 50,705 2.1260 1.66%
2019-03-08 0 2.410 2.350 2.410 2.410 2.410 1,000 2,410 2.4100 2.091 2.039 2.091 2.091 2.091 1,152 2.0913 -2.43%
2019-03-07 0 2.470 2.410 2.470 - - 0 0 - 2.143 2.091 2.143 - - 0 - -0.40%
2019-03-06 0 2.480 2.400 2.480 2.370 2.480 3,000 7,320 2.4400 2.152 2.083 2.152 2.057 2.152 3,457 2.1174 -1.98%
2019-03-05 0 2.530 2.510 2.530 2.450 2.530 97,000 241,910 2.4939 2.195 2.178 2.195 2.126 2.195 111,780 2.1642 3.69%
2019-03-04 0 2.440 2.350 2.440 2.360 2.440 2,304,000 5,506,540 2.3900 2.117 2.039 2.117 2.048 2.117 2,655,074 2.0740 2.09%
2019-03-01 0 2.390 2.350 2.390 - - 0 0 - 2.074 2.039 2.074 - - 0 - 0.00%
2019-02-28 0 2.390 2.300 2.400 - - 0 0 - 2.074 1.996 2.083 - - 0 - 0.00%
2019-02-27 0 2.390 2.300 2.400 - - 0 0 - 2.074 1.996 2.083 - - 0 - 0.00%
2019-02-26 0 2.390 2.380 2.390 2.290 2.390 2,000 4,680 2.3400 2.074 2.065 2.074 1.987 2.074 2,305 2.0306 0.84%
2019-02-25 0 2.370 2.300 2.420 - - 0 0 - 2.057 1.996 2.100 - - 0 - 0.00%
2019-02-22 0 2.370 2.300 2.390 2.310 2.370 2,000 4,680 2.3400 2.057 1.996 2.074 2.005 2.057 2,305 2.0306 0.42%
2019-02-21 0 2.360 2.300 2.420 2.310 2.360 3,000 7,020 2.3400 2.048 1.996 2.100 2.005 2.048 3,457 2.0306 0.43%
2019-02-20 0 2.350 2.300 2.350 - - 0 0 - 2.039 1.996 2.039 - - 0 - 0.00%
2019-02-19 0 2.350 2.300 2.370 2.300 2.350 2,000 4,650 2.3250 2.039 1.996 2.057 1.996 2.039 2,305 2.0176 0.00%
2019-02-18 0 2.350 2.300 2.350 2.340 2.350 3,000 6,990 2.3300 2.039 1.996 2.039 2.031 2.039 3,457 2.0219 0.43%
2019-02-15 0 2.340 2.300 2.350 - - 0 0 - 2.031 1.996 2.039 - - 0 - 0.00%
2019-02-14 0 2.340 2.300 2.380 - - 0 0 - 2.031 1.996 2.065 - - 0 - 0.00%
2019-02-13 0 2.340 2.300 2.360 - - 0 0 - 2.031 1.996 2.048 - - 0 - 0.00%
2019-02-12 0 2.340 2.300 2.340 2.310 2.350 4,000 9,300 2.3250 2.031 1.996 2.031 2.005 2.039 4,610 2.0176 0.86%
2019-02-11 0 2.320 2.310 2.350 2.320 2.350 11,000 25,820 2.3473 2.013 2.005 2.039 2.013 2.039 12,676 2.0369 -1.28%
2019-02-08 0 2.350 2.350 2.380 - - 0 0 - 2.039 2.039 2.065 - - 0 - 0.43%
2019-02-04 0 2.340 2.310 2.390 - - 0 0 - 2.031 2.005 2.074 - - 0 - 0.00%
2019-02-01 0 2.340 2.300 2.390 - - 0 0 - 2.031 1.996 2.074 - - 0 - 0.00%
2019-01-31 0 2.340 2.300 2.400 - - 0 0 - 2.031 1.996 2.083 - - 0 - 0.00%
2019-01-30 0 2.340 2.320 2.360 - - 0 0 - 2.031 2.013 2.048 - - 0 - 0.00%
2019-01-29 0 2.340 2.280 2.390 - - 0 0 - 2.031 1.979 2.074 - - 0 - 0.00%
2019-01-28 0 2.340 2.290 2.390 - - 0 0 - 2.031 1.987 2.074 - - 0 - 0.00%
2019-01-25 0 2.340 2.290 2.350 2.260 2.340 3,000 6,940 2.3133 2.031 1.987 2.039 1.961 2.031 3,457 2.0074 1.74%
2019-01-24 0 2.300 2.260 2.300 - - 0 0 - 1.996 1.961 1.996 - - 0 - -0.86%
2019-01-23 0 2.320 2.260 2.340 - - 0 0 - 2.013 1.961 2.031 - - 0 - 0.00%
2019-01-22 0 2.320 2.260 2.340 - - 0 0 - 2.013 1.961 2.031 - - 0 - 0.00%
2019-01-21 0 2.320 2.270 2.340 - - 0 0 - 2.013 1.970 2.031 - - 0 - 0.00%
2019-01-18 0 2.320 2.270 2.340 - - 0 0 - 2.013 1.970 2.031 - - 0 - 0.00%
2019-01-17 0 2.320 2.260 2.320 - - 0 0 - 2.013 1.961 2.013 - - 0 - 0.00%
2019-01-16 0 2.320 1.950 2.320 - - 0 0 - 2.013 1.692 2.013 - - 0 - 0.00%
2019-01-15 0 2.320 2.270 2.320 - - 0 0 - 2.013 1.970 2.013 - - 0 - 0.00%
2019-01-14 0 2.320 2.270 2.320 - - 0 0 - 2.013 1.970 2.013 - - 0 - 0.00%
2019-01-11 0 2.320 2.270 2.390 2.320 2.320 1,000 2,320 2.3200 2.013 1.970 2.074 2.013 2.013 1,152 2.0132 0.87%
2019-01-10 0 2.300 2.270 2.300 - - 0 0 - 1.996 1.970 1.996 - - 0 - -0.86%
2019-01-09 0 2.320 2.280 2.340 2.320 2.320 1,000 2,320 2.3200 2.013 1.979 2.031 2.013 2.013 1,152 2.0132 0.87%
2019-01-08 0 2.300 2.280 2.300 - - 0 0 - 1.996 1.979 1.996 - - 0 - -0.43%
2019-01-07 0 2.310 2.270 2.320 - - 0 0 - 2.005 1.970 2.013 - - 0 - 0.00%
2019-01-04 0 2.310 2.270 2.340 - - 0 0 - 2.005 1.970 2.031 - - 0 - 0.00%
2019-01-03 0 2.310 2.270 2.360 2.290 2.310 4,000 9,180 2.2950 2.005 1.970 2.048 1.987 2.005 4,610 1.9915 1.76%
2019-01-02 0 2.270 2.270 2.300 2.270 2.270 10,000 22,700 2.2700 1.970 1.970 1.996 1.970 1.970 11,524 1.9698 -1.73%
2018-12-31 0 2.310 2.100 2.310 - - 0 0 - 2.005 1.822 2.005 - - 0 - -0.43%
2018-12-28 0 2.320 2.250 2.360 - - 0 0 - 2.013 1.952 2.048 - - 0 - 0.00%
2018-12-27 0 2.320 2.250 2.390 - - 0 0 - 2.013 1.952 2.074 - - 0 - 0.00%
2018-12-24 0 2.320 2.240 2.380 - - 0 0 - 2.013 1.944 2.065 - - 0 - 0.00%
2018-12-21 0 2.320 1.750 2.350 - - 0 0 - 2.013 1.519 2.039 - - 0 - 0.00%
2018-12-20 0 2.320 2.020 2.350 - - 0 0 - 2.013 1.753 2.039 - - 0 - 0.00%
2018-12-19 0 2.320 2.270 2.360 2.270 2.320 16,000 36,480 2.2800 2.013 1.970 2.048 1.970 2.013 18,438 1.9785 -0.85%
2018-12-18 0 2.340 2.250 2.340 - - 0 0 - 2.031 1.952 2.031 - - 0 - 0.00%
2018-12-17 0 2.340 2.260 2.340 2.340 2.370 15,000 35,500 2.3667 2.031 1.961 2.031 2.031 2.057 17,286 2.0537 0.00%
2018-12-14 0 2.340 2.260 2.360 2.340 2.340 2,000 4,680 2.3400 2.031 1.961 2.048 2.031 2.031 2,305 2.0306 0.86%
2018-12-13 0 2.320 2.230 2.340 - - 0 0 - 2.013 1.935 2.031 - - 0 - 0.00%
2018-12-12 0 2.320 2.320 2.360 - - 0 0 - 2.013 2.013 2.048 - - 0 - 1.31%
2018-12-11 0 2.290 2.290 2.340 2.290 2.290 1,000 2,290 2.2900 1.987 1.987 2.031 1.987 1.987 1,152 1.9872 0.44%
2018-12-10 0 2.280 2.280 2.350 2.270 2.270 1,000 2,270 2.2700 1.979 1.979 2.039 1.970 1.970 1,152 1.9698 -0.87%
2018-12-07 0 2.300 2.270 2.350 - - 0 0 - 1.996 1.970 2.039 - - 0 - 0.00%
2018-12-06 0 2.300 2.290 2.350 2.300 2.300 6,000 13,800 2.3000 1.996 1.987 2.039 1.996 1.996 6,914 1.9959 -1.29%
2018-12-05 0 2.330 2.300 2.340 - - 0 0 - 2.022 1.996 2.031 - - 0 - 0.00%
2018-12-04 0 2.330 2.310 2.360 - - 0 0 - 2.022 2.005 2.048 - - 0 - 0.00%
2018-12-03 0 2.330 2.150 2.360 2.330 2.330 1,000 2,330 2.3300 2.022 1.866 2.048 2.022 2.022 1,152 2.0219 0.00%
2018-11-30 0 2.330 2.260 2.410 - - 0 0 - 2.022 1.961 2.091 - - 0 - 0.00%
2018-11-29 0 2.330 2.330 2.380 2.300 2.300 1,000 2,300 2.3000 2.022 2.022 2.065 1.996 1.996 1,152 1.9959 1.30%
2018-11-28 0 2.300 2.300 2.370 2.300 2.320 101,000 232,540 2.3024 1.996 1.996 2.057 1.996 2.013 116,390 1.9979 -2.13%
2018-11-27 0 2.350 2.320 2.370 - - 0 0 - 2.039 2.013 2.057 - - 0 - 0.00%
2018-11-26 0 2.350 2.290 2.350 - - 0 0 - 2.039 1.987 2.039 - - 0 - 0.00%
2018-11-23 0 2.350 2.300 2.350 - - 0 0 - 2.039 1.996 2.039 - - 0 - -0.84%
2018-11-22 0 2.370 2.290 2.370 2.310 2.430 100,000 240,230 2.4023 2.057 1.987 2.057 2.005 2.109 115,238 2.0846 2.60%
2018-11-21 0 2.310 2.290 2.310 - - 0 0 - 2.005 1.987 2.005 - - 0 - -0.43%
2018-11-20 0 2.320 2.280 2.320 - - 0 0 - 2.013 1.979 2.013 - - 0 - 0.00%
2018-11-19 0 2.320 2.270 2.320 - - 0 0 - 2.013 1.970 2.013 - - 0 - -0.85%
2018-11-16 0 2.340 2.280 2.340 2.250 2.350 541,000 1,268,540 2.3448 2.031 1.979 2.031 1.952 2.039 623,435 2.0348 0.43%
2018-11-15 0 2.330 2.290 2.340 - - 0 0 - 2.022 1.987 2.031 - - 0 - 0.00%
2018-11-14 0 2.330 2.260 2.340 - - 0 0 - 2.022 1.961 2.031 - - 0 - 0.00%
2018-11-13 0 2.330 2.250 2.330 2.300 2.340 30,000 69,480 2.3160 2.022 1.952 2.022 1.996 2.031 34,571 2.0098 0.87%
2018-11-12 0 2.310 2.250 2.310 - - 0 0 - 2.005 1.952 2.005 - - 0 - -1.28%
2018-11-09 0 2.340 2.270 2.340 - - 0 0 - 2.031 1.970 2.031 - - 0 - -0.43%
2018-11-08 0 2.350 2.300 2.380 - - 0 0 - 2.039 1.996 2.065 - - 0 - 0.00%
2018-11-07 0 2.350 2.270 2.350 - - 0 0 - 2.039 1.970 2.039 - - 0 - -2.08%
2018-11-06 0 2.400 2.020 2.440 - - 0 0 - 2.083 1.753 2.117 - - 0 - 0.00%
2018-11-05 0 2.400 2.320 2.400 - - 0 0 - 2.083 2.013 2.083 - - 0 - 0.00%
2018-11-02 0 2.400 2.340 2.400 - - 0 0 - 2.083 2.031 2.083 - - 0 - -0.41%
2018-11-01 0 2.410 2.310 2.420 2.310 2.410 16,000 37,860 2.3663 2.091 2.005 2.100 2.005 2.091 18,438 2.0534 3.43%
2018-10-31 0 2.330 2.250 2.330 2.300 2.330 8,000 18,460 2.3075 2.022 1.952 2.022 1.996 2.022 9,219 2.0024 -1.27%
2018-10-30 0 2.360 2.310 2.360 - - 0 0 - 2.048 2.005 2.048 - - 0 - -0.42%
2018-10-29 0 2.370 2.290 2.370 - - 0 0 - 2.057 1.987 2.057 - - 0 - -1.25%
2018-10-26 0 2.400 2.290 2.410 2.360 2.400 17,000 40,500 2.3824 2.083 1.987 2.091 2.048 2.083 19,590 2.0673 0.00%
2018-10-25 0 2.400 2.350 2.400 - - 0 0 - 2.083 2.039 2.083 - - 0 - -1.64%
2018-10-24 0 2.440 2.350 2.440 2.400 2.440 10,000 24,260 2.4260 2.117 2.039 2.117 2.083 2.117 11,524 2.1052 -1.21%
2018-10-23 0 2.470 2.350 2.470 2.350 2.480 13,000 31,370 2.4131 2.143 2.039 2.143 2.039 2.152 14,981 2.0940 1.65%
2018-10-22 0 2.430 2.350 2.430 - - 0 0 - 2.109 2.039 2.109 - - 0 - 0.00%
2018-10-19 0 2.430 2.350 2.430 - - 0 0 - 2.109 2.039 2.109 - - 0 - -1.22%
2018-10-18 0 2.460 2.380 2.460 - - 0 0 - 2.135 2.065 2.135 - - 0 - 0.00%
2018-10-16 0 2.460 2.380 2.460 - - 0 0 - 2.135 2.065 2.135 - - 0 - -0.81%
2018-10-15 0 2.480 2.350 2.680 2.400 2.480 30,000 73,000 2.4333 2.152 2.039 2.326 2.083 2.152 34,571 2.1116 0.40%
2018-10-12 0 2.470 2.340 2.470 2.320 2.470 31,000 75,190 2.4255 2.143 2.031 2.143 2.013 2.143 35,724 2.1048 6.93%
2018-10-11 0 2.310 2.310 2.390 2.310 2.320 18,000 41,590 2.3106 2.005 2.005 2.074 2.005 2.013 20,743 2.0050 -5.71%
2018-10-10 0 2.450 2.400 2.450 - - 0 0 - 2.126 2.083 2.126 - - 0 - -2.00%
2018-10-09 0 2.500 2.490 2.500 2.420 2.500 4,000 9,840 2.4600 2.169 2.161 2.169 2.100 2.169 4,610 2.1347 0.00%
2018-10-08 0 2.500 2.500 2.530 2.350 2.500 270,000 642,230 2.3786 2.169 2.169 2.195 2.039 2.169 311,142 2.0641 4.17%
2018-10-05 0 2.400 2.370 2.400 2.410 2.430 52,000 125,840 2.4200 2.083 2.057 2.083 2.091 2.109 59,924 2.1000 -3.61%
2018-10-04 0 2.490 2.480 2.500 2.400 2.490 217,000 524,430 2.4167 2.161 2.152 2.169 2.083 2.161 250,066 2.0972 0.00%
2018-10-03 0 2.490 2.440 2.490 - - 0 0 - 2.161 2.117 2.161 - - 0 - 0.00%
2018-10-02 0 2.490 2.440 2.490 - - 0 0 - 2.161 2.117 2.161 - - 0 - -0.80%
2018-09-28 0 2.510 2.510 2.560 2.480 2.510 2,000 4,990 2.4950 2.178 2.178 2.221 2.152 2.178 2,305 2.1651 0.00%
2018-09-27 0 2.510 2.480 2.800 - - 0 0 - 2.178 2.152 2.430 - - 0 - 0.00%
2018-09-26 0 2.510 2.510 2.800 2.460 2.500 2,000 4,960 2.4800 2.178 2.178 2.430 2.135 2.169 2,305 2.1521 2.03%
2018-09-24 0 2.460 2.440 2.800 2.500 2.500 1,000 2,500 2.5000 2.135 2.117 2.430 2.169 2.169 1,152 2.1694 0.00%
2018-09-21 0 2.460 2.450 2.500 2.460 2.460 1,000 2,460 2.4600 2.135 2.126 2.169 2.135 2.135 1,152 2.1347 -3.53%
2018-09-20 0 2.550 2.450 2.720 2.550 2.550 350,000 892,500 2.5500 2.213 2.126 2.360 2.213 2.213 403,332 2.2128 -3.77%
2018-09-19 0 2.650 2.450 2.690 - - 0 0 - 2.300 2.126 2.334 - - 0 - 0.00%
2018-09-18 0 2.650 2.500 2.690 2.460 2.650 315,000 787,790 2.5009 2.300 2.169 2.334 2.135 2.300 362,998 2.1702 8.16%
2018-09-17 0 2.450 2.450 2.500 2.450 2.450 224,000 548,800 2.4500 2.126 2.126 2.169 2.126 2.126 258,132 2.1260 -1.21%
2018-09-14 0 2.480 2.400 2.500 - - 0 0 - 2.152 2.083 2.169 - - 0 - 0.00%
2018-09-13 0 2.480 2.480 2.530 2.440 2.470 226,000 553,770 2.4503 2.152 2.152 2.195 2.117 2.143 260,437 2.1263 0.81%
2018-09-12 0 2.460 2.370 2.460 - - 0 0 - 2.135 2.057 2.135 - - 0 - 0.00%
2018-09-11 0 2.460 2.370 2.460 - - 0 0 - 2.135 2.057 2.135 - - 0 - 0.00%
2018-09-10 0 2.460 2.310 2.460 - - 0 0 - 2.135 2.005 2.135 - - 0 - -0.81%
2018-09-07 0 2.480 2.480 2.540 2.450 2.480 734,000 1,813,420 2.4706 2.152 2.152 2.204 2.126 2.152 845,844 2.1439 0.81%
2018-09-06 0 2.460 2.410 2.460 - - 0 0 - 2.135 2.091 2.135 - - 0 - -0.81%
2018-09-05 0 2.480 2.390 2.480 2.350 2.480 28,000 68,500 2.4464 2.152 2.074 2.152 2.039 2.152 32,267 2.1229 0.00%
2018-09-04 0 2.480 2.420 2.480 - - 0 0 - 2.152 2.100 2.152 - - 0 - 0.00%
2018-09-03 0 2.480 2.480 2.550 2.480 2.480 501,000 1,242,480 2.4800 2.152 2.152 2.213 2.152 2.152 577,340 2.1521 0.00%
2018-08-31 0 2.480 2.450 2.480 2.450 2.480 17,000 41,740 2.4553 2.152 2.126 2.152 2.126 2.152 19,590 2.1306 1.22%
2018-08-30 0 2.450 2.390 2.450 2.300 2.450 21,000 49,330 2.3490 2.126 2.074 2.126 1.996 2.126 24,200 2.0384 0.82%
2018-08-29 0 2.430 2.350 2.430 2.350 2.430 8,000 19,360 2.4200 2.109 2.039 2.109 2.039 2.109 9,219 2.1000 -2.02%
2018-08-28 0 2.480 2.360 2.480 - - 0 0 - 2.152 2.048 2.152 - - 0 - 0.00%
2018-08-27 0 2.480 2.470 2.480 2.340 2.490 16,000 38,150 2.3844 2.152 2.143 2.152 2.031 2.161 18,438 2.0691 5.53%
2018-08-24 0 2.350 2.350 2.420 2.300 2.450 740,000 1,781,330 2.4072 2.039 2.039 2.100 1.996 2.126 852,758 2.0889 -5.62%
2018-08-23 0 2.490 2.420 2.500 2.470 2.490 13,000 32,250 2.4808 2.161 2.100 2.169 2.143 2.161 14,981 2.1527 -0.52%
2018-08-22 0 2.503 2.040 2.790 - - 0 0 - 2.172 1.770 2.421 - - 0 - 0.01%
2018-08-21 0 2.560 2.070 2.590 - - 0 0 - 2.172 1.756 2.197 - - 0 - 0.00%
2018-08-20 0 2.560 2.560 2.800 2.410 2.500 54,000 131,730 2.4394 2.172 2.172 2.375 2.045 2.121 63,653 2.0695 0.39%
2018-08-17 0 2.550 2.550 2.560 2.380 2.550 81,000 200,130 2.4707 2.163 2.163 2.172 2.019 2.163 95,480 2.0961 7.14%
2018-08-16 0 2.380 2.380 2.410 2.350 2.410 610,000 1,445,860 2.3703 2.019 2.019 2.045 1.994 2.045 719,044 2.0108 -2.06%
2018-08-15 0 2.430 2.400 2.410 2.410 2.460 18,000 43,900 2.4389 2.061 2.036 2.045 2.045 2.087 21,218 2.0690 -4.33%
2018-08-14 0 2.540 2.530 2.550 2.410 2.540 4,000 9,980 2.4950 2.155 2.146 2.163 2.045 2.155 4,715 2.1166 2.01%
2018-08-13 0 2.490 2.420 2.530 - - 0 0 - 2.112 2.053 2.146 - - 0 - -1.97%
2018-08-10 0 2.540 2.420 2.540 - - 0 0 - 2.155 2.053 2.155 - - 0 - 0.00%
2018-08-09 0 2.540 2.120 2.540 - - 0 0 - 2.155 1.799 2.155 - - 0 - 0.00%
2018-08-08 0 2.540 2.470 2.540 - - 0 0 - 2.155 2.095 2.155 - - 0 - 0.00%
2018-08-07 0 2.540 2.200 2.560 - - 0 0 - 2.155 1.866 2.172 - - 0 - 0.00%
2018-08-06 0 2.540 2.460 2.540 - - 0 0 - 2.155 2.087 2.155 - - 0 - 0.00%
2018-08-03 0 2.540 2.480 2.540 - - 0 0 - 2.155 2.104 2.155 - - 0 - -0.39%
2018-08-02 0 2.550 2.510 2.640 2.470 2.550 5,000 12,530 2.5060 2.163 2.129 2.240 2.095 2.163 5,894 2.1260 -0.78%
2018-08-01 0 2.570 2.470 2.570 - - 0 0 - 2.180 2.095 2.180 - - 0 - 0.00%
2018-07-31 0 2.570 2.460 2.570 - - 0 0 - 2.180 2.087 2.180 - - 0 - 0.00%
2018-07-30 0 2.570 2.460 2.570 - - 327,000 840,390 2.5700 2.180 2.087 2.180 - - 385,455 2.1803 0.00%
2018-07-27 0 2.570 1.780 2.570 - - 0 0 - 2.180 1.510 2.180 - - 0 - 0.00%
2018-07-26 0 2.570 2.200 2.640 - - 0 0 - 2.180 1.866 2.240 - - 0 - 0.00%
2018-07-25 0 2.570 2.130 2.630 - - 0 0 - 2.180 1.807 2.231 - - 0 - 0.00%
2018-07-24 0 2.570 2.070 2.620 - - 0 0 - 2.180 1.756 2.223 - - 0 - 0.00%
2018-07-23 0 2.570 1.970 2.570 - - 0 0 - 2.180 1.671 2.180 - - 0 - 0.00%
2018-07-20 0 2.570 2.490 2.590 1.710 2.570 337,000 853,030 2.5312 2.180 2.112 2.197 1.451 2.180 397,242 2.1474 0.78%
2018-07-19 0 2.550 1.730 2.550 - - 0 0 - 2.163 1.468 2.163 - - 0 - -0.78%
2018-07-18 0 2.570 1.730 2.570 - - 0 0 - 2.180 1.468 2.180 - - 0 - 0.00%
2018-07-17 0 2.570 2.560 2.630 2.470 2.570 11,000 28,090 2.5536 2.180 2.172 2.231 2.095 2.180 12,966 2.1664 -2.28%
2018-07-16 0 2.630 1.770 2.640 2.590 2.670 300,000 791,600 2.6387 2.231 1.502 2.240 2.197 2.265 353,628 2.2385 1.15%
2018-07-13 0 2.600 2.300 2.590 - - 0 0 - 2.206 1.951 2.197 - - 0 - -2.62%
2018-07-12 0 2.670 2.670 2.750 2.600 2.670 9,000 23,470 2.6078 2.265 2.265 2.333 2.206 2.265 10,609 2.2123 0.00%
2018-07-11 0 2.670 2.650 2.760 2.600 2.670 17,000 45,150 2.6559 2.265 2.248 2.341 2.206 2.265 20,039 2.2531 -3.26%
2018-07-10 0 2.760 2.750 2.760 2.760 2.770 3,000 8,290 2.7633 2.341 2.333 2.341 2.341 2.350 3,536 2.3443 3.76%
2018-07-09 0 2.660 2.580 2.690 2.570 2.660 185,000 477,270 2.5798 2.257 2.189 2.282 2.180 2.257 218,071 2.1886 5.98%
2018-07-06 0 2.510 1.840 2.510 - - 0 0 - 2.129 1.561 2.129 - - 0 - -7.72%
2018-07-05 0 2.720 1.830 2.790 - - 0 0 - 2.308 1.552 2.367 - - 0 - 0.00%
2018-07-04 0 2.720 2.720 2.730 2.720 2.720 91,000 247,520 2.7200 2.308 2.308 2.316 2.308 2.308 107,267 2.3075 0.00%
2018-07-03 0 2.720 2.200 2.720 - - 0 0 - 2.308 1.866 2.308 - - 0 - -0.37%
2018-06-29 0 2.730 2.730 2.780 2.730 2.730 30,000 81,900 2.7300 2.316 2.316 2.358 2.316 2.316 35,363 2.3160 0.00%
2018-06-28 0 2.730 1.840 2.730 - - 0 0 - 2.316 1.561 2.316 - - 0 - 0.00%
2018-06-27 0 2.730 1.840 2.730 - - 0 0 - 2.316 1.561 2.316 - - 0 - 0.00%
2018-06-26 0 2.730 2.700 2.900 2.700 2.730 73,000 199,200 2.7288 2.316 2.291 2.460 2.291 2.316 86,049 2.3149 1.11%
2018-06-25 0 2.700 - 2.700 2.590 2.770 31,000 85,690 2.7642 2.291 - 2.291 2.197 2.350 36,542 2.3450 -2.88%
2018-06-22 0 2.780 - 2.780 - - 0 0 - 2.358 - 2.358 - - 0 - 0.00%
2018-06-21 0 2.780 - 2.780 - - 0 0 - 2.358 - 2.358 - - 0 - -0.71%
2018-06-20 0 2.800 2.600 2.800 - - 0 0 - 2.375 2.206 2.375 - - 0 - 0.00%
2018-06-19 0 2.800 - 2.800 - - 0 0 - 2.375 - 2.375 - - 0 - 0.00%
2018-06-15 0 2.800 2.620 2.800 - - 0 0 - 2.375 2.223 2.375 - - 0 - 0.00%
2018-06-14 0 2.800 2.800 2.900 - - 27,000 75,600 2.8000 2.375 2.375 2.460 - - 31,827 2.3754 0.72%
2018-06-13 0 2.780 2.630 2.780 2.760 2.780 750,000 2,084,920 2.7799 2.358 2.231 2.358 2.341 2.358 884,070 2.3583 -0.71%
2018-06-12 0 2.800 2.800 2.980 2.670 2.770 11,000 30,240 2.7491 2.375 2.375 2.528 2.265 2.350 12,966 2.3322 2.19%
2018-06-11 0 2.740 2.690 2.740 - - 0 0 - 2.324 2.282 2.324 - - 0 - 0.00%
2018-06-08 0 2.740 2.690 2.740 2.770 2.770 3,000 8,310 2.7700 2.324 2.282 2.324 2.350 2.350 3,536 2.3499 -1.44%
2018-06-07 0 2.780 2.780 2.800 2.750 2.760 10,000 27,580 2.7580 2.358 2.358 2.375 2.333 2.341 11,788 2.3397 -0.71%
2018-06-06 0 2.800 2.730 2.950 2.780 2.800 502,000 1,405,580 2.8000 2.375 2.316 2.503 2.358 2.375 591,738 2.3753 0.72%
2018-06-05 0 2.780 2.780 2.820 2.770 2.780 1,772,000 4,926,150 2.7800 2.358 2.358 2.392 2.350 2.358 2,088,763 2.3584 -0.71%
2018-06-04 0 2.800 2.740 2.800 - - 0 0 - 2.375 2.324 2.375 - - 0 - 0.00%
2018-06-01 0 2.800 2.790 2.800 2.680 2.800 6,000 16,680 2.7800 2.375 2.367 2.375 2.274 2.375 7,073 2.3584 0.36%
2018-05-31 0 2.790 2.690 2.790 - - 0 0 - 2.367 2.282 2.367 - - 0 - 0.00%
2018-05-30 0 2.790 2.670 2.790 2.600 2.800 1,035,000 2,896,660 2.7987 2.367 2.265 2.367 2.206 2.375 1,220,017 2.3743 3.33%
2018-05-29 0 2.700 2.680 2.700 - - 0 0 - 2.291 2.274 2.291 - - 0 - -3.57%
2018-05-28 0 2.800 2.710 2.800 - - 0 0 - 2.375 2.299 2.375 - - 0 - -3.11%
2018-05-25 0 2.890 2.740 2.890 - - 0 0 - 2.452 2.324 2.452 - - 0 - 0.00%
2018-05-24 0 2.890 2.730 2.890 - - 0 0 - 2.452 2.316 2.452 - - 0 - 0.00%
2018-05-23 0 2.890 1.960 2.890 - - 0 0 - 2.452 1.663 2.452 - - 0 - -0.34%
2018-05-21 0 2.900 2.730 2.900 - - 0 0 - 2.460 2.316 2.460 - - 0 - 0.00%
2018-05-18 0 2.900 2.880 2.900 2.790 2.900 6,000 17,180 2.8633 2.460 2.443 2.460 2.367 2.460 7,073 2.4291 3.94%
2018-05-17 0 2.790 2.740 2.790 - - 0 0 - 2.367 2.324 2.367 - - 0 - -0.36%
2018-05-16 0 2.800 2.760 2.800 2.730 2.800 19,000 52,850 2.7816 2.375 2.341 2.375 2.316 2.375 22,396 2.3598 -2.10%
2018-05-15 0 2.860 2.860 2.870 2.750 2.860 12,000 33,760 2.8133 2.426 2.426 2.435 2.333 2.426 14,145 2.3867 0.00%
2018-05-14 0 2.860 2.700 2.860 - - 0 0 - 2.426 2.291 2.426 - - 0 - -0.35%
2018-05-11 0 2.870 2.720 2.870 - - 0 0 - 2.435 2.308 2.435 - - 0 - -0.69%
2018-05-10 0 2.890 2.710 2.900 2.870 2.890 278,000 800,500 2.8795 2.452 2.299 2.460 2.435 2.452 327,695 2.4428 -0.34%
2018-05-09 0 2.900 2.680 2.900 2.870 2.900 423,000 1,222,550 2.8902 2.460 2.274 2.460 2.435 2.460 498,615 2.4519 0.31%
2018-05-08 0 2.891 2.780 2.900 - - 0 0 - 2.453 2.358 2.460 - - 0 - 0.00%
2018-05-07 0 2.891 2.780 2.980 - - 0 0 - 2.453 2.358 2.528 - - 0 - 0.01%
2018-05-04 0 2.980 2.800 2.990 - - 0 0 - 2.452 2.304 2.461 - - 0 - -0.33%
2018-05-03 0 2.990 2.850 2.990 - - 0 0 - 2.461 2.345 2.461 - - 0 - 0.00%
2018-05-02 0 2.990 2.850 3.090 2.850 2.990 62,000 178,520 2.8794 2.461 2.345 2.543 2.345 2.461 75,339 2.3696 0.00%
2018-04-30 0 2.990 2.800 2.990 - - 0 0 - 2.461 2.304 2.461 - - 0 - -0.33%
2018-04-27 0 3.000 2.790 3.000 2.770 3.000 410,000 1,189,440 2.9011 2.469 2.296 2.469 2.280 2.469 498,208 2.3874 5.26%
2018-04-26 0 2.850 2.840 3.000 2.850 2.870 3,000 8,590 2.8633 2.345 2.337 2.469 2.345 2.362 3,645 2.3564 -1.72%
2018-04-25 0 2.900 2.810 2.900 - - 0 0 - 2.387 2.312 2.387 - - 0 - -3.65%
2018-04-24 0 3.010 2.810 3.010 - - 0 0 - 2.477 2.312 2.477 - - 0 - 0.00%
2018-04-23 0 3.010 2.880 3.010 3.020 3.020 151,000 456,020 3.0200 2.477 2.370 2.477 2.485 2.485 183,486 2.4853 -0.33%
2018-04-20 0 3.020 2.820 3.020 3.020 3.020 245,000 739,900 3.0200 2.485 2.321 2.485 2.485 2.485 297,709 2.4853 0.00%
2018-04-19 0 3.020 2.830 3.020 - - 0 0 - 2.485 2.329 2.485 - - 0 - 0.00%
2018-04-18 0 3.020 2.810 3.120 - - 0 0 - 2.485 2.312 2.568 - - 0 - 0.00%
2018-04-17 0 3.020 2.810 3.020 - - 0 0 - 2.485 2.312 2.485 - - 0 - 0.00%
2018-04-16 0 3.020 3.020 3.080 2.840 3.020 307,000 907,240 2.9552 2.485 2.485 2.535 2.337 2.485 373,048 2.4320 0.00%
2018-04-13 0 3.020 2.840 3.080 2.820 3.020 50,000 143,820 2.8764 2.485 2.337 2.535 2.321 2.485 60,757 2.3671 4.14%
2018-04-12 0 2.900 2.830 2.900 - - 0 0 - 2.387 2.329 2.387 - - 0 - -3.97%
2018-04-11 0 3.020 2.930 3.060 2.910 3.040 53,000 157,090 2.9640 2.485 2.411 2.518 2.395 2.502 64,402 2.4392 3.07%
2018-04-10 0 2.930 2.810 2.930 2.810 2.980 23,000 67,900 2.9522 2.411 2.312 2.411 2.312 2.452 27,948 2.4295 -1.68%
2018-04-09 0 2.980 2.800 2.980 - - 0 0 - 2.452 2.304 2.452 - - 0 - 0.00%
2018-04-06 0 2.980 2.810 2.980 - - 0 0 - 2.452 2.312 2.452 - - 0 - 0.00%
2018-04-04 0 2.980 2.860 2.980 2.980 3.010 1,219,000 3,652,240 2.9961 2.452 2.354 2.452 2.452 2.477 1,481,257 2.4656 -0.67%
2018-04-03 0 3.000 2.860 3.000 - - 0 0 - 2.469 2.354 2.469 - - 0 - 0.00%
2018-03-29 0 3.000 3.000 3.130 2.990 3.000 127,000 380,990 2.9999 2.469 2.469 2.576 2.461 2.469 154,323 2.4688 0.00%
2018-03-28 0 3.000 2.900 3.000 - - 0 0 - 2.469 2.387 2.469 - - 0 - 0.00%
2018-03-27 0 3.000 2.900 3.000 2.980 3.000 25,000 74,800 2.9920 2.469 2.387 2.469 2.452 2.469 30,379 2.4623 3.45%
2018-03-26 0 2.900 2.880 2.900 2.900 3.020 522,000 1,566,580 3.0011 2.387 2.370 2.387 2.387 2.485 634,304 2.4698 -4.92%
2018-03-23 0 3.050 2.910 3.100 2.880 3.050 87,000 264,750 3.0431 2.510 2.395 2.551 2.370 2.510 105,717 2.5043 0.99%
2018-03-22 0 3.020 2.940 3.020 3.020 3.020 1,000 3,020 3.0200 2.485 2.419 2.485 2.485 2.485 1,215 2.4853 -0.98%
2018-03-21 0 3.050 3.000 3.050 3.000 3.050 58,000 176,500 3.0431 2.510 2.469 2.510 2.469 2.510 70,478 2.5043 1.67%
2018-03-20 0 3.000 2.940 3.000 - - 0 0 - 2.469 2.419 2.469 - - 0 - 0.00%
2018-03-19 0 3.000 3.000 3.100 2.900 3.000 167,000 511,720 3.0642 2.469 2.469 2.551 2.387 2.469 202,929 2.5217 -2.28%
2018-03-16 0 3.070 3.020 3.070 3.000 3.080 5,000 15,180 3.0360 2.526 2.485 2.526 2.469 2.535 6,076 2.4985 2.33%
2018-03-15 0 3.000 3.000 3.050 2.980 3.000 2,000 5,980 2.9900 2.469 2.469 2.510 2.452 2.469 2,430 2.4606 -1.96%
2018-03-14 0 3.060 3.010 3.060 2.980 3.060 12,000 36,470 3.0392 2.518 2.477 2.518 2.452 2.518 14,582 2.5011 0.00%
2018-03-13 0 3.060 2.970 3.080 3.060 3.060 150,000 459,000 3.0600 2.518 2.444 2.535 2.518 2.518 182,271 2.5182 0.00%
2018-03-12 0 3.060 3.060 3.100 2.970 3.060 161,000 492,390 3.0583 2.518 2.518 2.551 2.444 2.518 195,638 2.5168 0.33%
2018-03-09 0 3.050 3.050 3.080 2.990 3.050 389,000 1,178,680 3.0300 2.510 2.510 2.535 2.461 2.510 472,690 2.4936 1.67%
2018-03-08 0 3.000 3.000 3.080 2.910 3.000 21,000 62,910 2.9957 2.469 2.469 2.535 2.395 2.469 25,518 2.4653 0.00%
2018-03-07 0 3.000 3.000 3.080 2.930 3.000 774,000 2,321,300 2.9991 2.469 2.469 2.535 2.411 2.469 940,519 2.4681 0.33%
2018-03-06 0 2.990 2.930 3.000 2.930 2.990 151,000 451,430 2.9896 2.461 2.411 2.469 2.411 2.461 183,486 2.4603 1.36%
2018-03-05 0 2.950 2.920 3.100 2.920 2.980 45,000 132,500 2.9444 2.428 2.403 2.551 2.403 2.452 54,681 2.4231 -1.67%
2018-03-02 0 3.000 2.970 3.000 - - 0 0 - 2.469 2.444 2.469 - - 0 - -0.66%
2018-03-01 0 3.020 3.010 3.030 2.970 3.030 91,000 274,970 3.0216 2.485 2.477 2.494 2.444 2.494 110,578 2.4867 -0.33%
2018-02-28 0 3.030 3.000 3.100 3.020 3.030 46,000 139,350 3.0293 2.494 2.469 2.551 2.485 2.494 55,896 2.4930 0.66%
2018-02-27 0 3.010 2.990 3.010 3.010 3.010 22,000 66,220 3.0100 2.477 2.461 2.477 2.477 2.477 26,733 2.4771 0.00%
2018-02-26 0 3.010 2.990 3.190 2.990 3.010 330,000 992,900 3.0088 2.477 2.461 2.625 2.461 2.477 400,996 2.4761 -0.99%
2018-02-23 0 3.040 3.010 3.040 - - 0 0 - 2.502 2.477 2.502 - - 0 - 0.00%
2018-02-22 0 3.040 3.010 3.050 3.050 3.050 1,000 3,050 3.0500 2.502 2.477 2.510 2.510 2.510 1,215 2.5100 -1.62%
2018-02-21 0 3.090 3.080 3.100 3.020 3.090 42,000 128,530 3.0602 2.543 2.535 2.551 2.485 2.543 51,036 2.5184 3.34%
2018-02-20 0 2.990 2.990 3.040 2.990 2.990 10,000 29,900 2.9900 2.461 2.461 2.502 2.461 2.461 12,151 2.4606 -0.99%
2018-02-15 0 3.020 2.980 3.040 2.990 3.020 242,000 726,100 3.0004 2.485 2.452 2.502 2.461 2.485 294,064 2.4692 1.00%
2018-02-14 0 2.990 2.970 3.000 2.970 2.990 16,000 47,690 2.9806 2.461 2.444 2.469 2.444 2.461 19,442 2.4529 0.00%
2018-02-13 0 2.990 2.980 2.990 2.940 2.990 271,000 810,240 2.9898 2.461 2.452 2.461 2.419 2.461 329,303 2.4605 0.00%
2018-02-12 0 2.990 2.930 2.990 2.950 2.990 30,000 88,900 2.9633 2.461 2.411 2.461 2.428 2.461 36,454 2.4387 -0.33%
2018-02-09 0 3.000 2.950 3.000 2.950 3.000 187,000 560,680 2.9983 2.469 2.428 2.469 2.428 2.469 227,231 2.4674 -0.66%
2018-02-08 0 3.020 2.990 3.020 3.020 3.020 10,000 30,200 3.0200 2.485 2.461 2.485 2.485 2.485 12,151 2.4853 -0.66%
2018-02-07 0 3.040 3.040 3.070 3.010 3.100 121,000 367,080 3.0337 2.502 2.502 2.526 2.477 2.551 147,032 2.4966 0.66%
2018-02-06 0 3.020 3.000 3.030 2.950 3.140 372,000 1,124,210 3.0221 2.485 2.469 2.494 2.428 2.584 452,032 2.4870 -3.21%
2018-02-05 0 3.120 3.090 3.130 3.040 3.120 319,000 994,580 3.1178 2.568 2.543 2.576 2.502 2.568 387,630 2.5658 0.32%
2018-02-02 0 3.110 3.110 3.140 3.080 3.110 82,000 254,160 3.0995 2.559 2.559 2.584 2.535 2.559 99,642 2.5507 -0.96%
2018-02-01 0 3.140 3.130 3.150 3.100 3.140 86,000 268,550 3.1227 2.584 2.576 2.592 2.551 2.584 104,502 2.5698 0.00%
2018-01-31 0 3.140 3.120 3.140 3.120 3.150 103,000 323,860 3.1443 2.584 2.568 2.584 2.568 2.592 125,160 2.5876 -0.32%
2018-01-30 0 3.150 3.150 3.160 3.130 3.150 67,000 210,670 3.1443 2.592 2.592 2.601 2.576 2.592 81,414 2.5876 -0.63%
2018-01-29 0 3.170 3.170 3.180 3.150 3.180 324,000 1,029,700 3.1781 2.609 2.609 2.617 2.592 2.617 393,706 2.6154 0.32%
2018-01-26 0 3.160 3.160 3.180 3.160 3.200 61,000 194,260 3.1846 2.601 2.601 2.617 2.601 2.633 74,124 2.6208 -0.32%
2018-01-25 0 3.170 3.170 3.180 3.170 3.220 118,000 376,120 3.1875 2.609 2.609 2.617 2.609 2.650 143,387 2.6231 0.00%
2018-01-24 0 3.170 3.170 3.180 3.140 3.180 189,000 595,680 3.1517 2.609 2.609 2.617 2.584 2.617 229,662 2.5937 -0.31%
2018-01-23 0 3.180 3.180 3.200 3.180 3.220 260,000 836,120 3.2158 2.617 2.617 2.633 2.617 2.650 315,937 2.6465 0.63%
2018-01-22 0 3.160 3.160 3.180 3.160 3.180 156,000 495,780 3.1781 2.601 2.601 2.617 2.601 2.617 189,562 2.6154 -0.32%
2018-01-19 0 3.170 3.170 3.180 3.150 3.180 37,000 117,600 3.1784 2.609 2.609 2.617 2.592 2.617 44,960 2.6156 -1.55%
2018-01-18 0 3.220 3.220 3.230 3.180 3.220 38,000 122,020 3.2111 2.650 2.650 2.658 2.617 2.650 46,175 2.6425 0.62%
2018-01-17 0 3.200 3.200 3.210 3.190 3.200 48,000 153,220 3.1921 2.633 2.633 2.642 2.625 2.633 58,327 2.6269 -0.62%
2018-01-16 0 3.220 3.190 3.220 3.180 3.220 260,000 830,710 3.1950 2.650 2.625 2.650 2.617 2.650 315,937 2.6294 1.58%
2018-01-15 0 3.170 3.170 3.180 3.160 3.260 240,000 767,320 3.1972 2.609 2.609 2.617 2.601 2.683 291,634 2.6311 -2.76%
2018-01-12 0 3.260 3.260 3.280 3.210 3.380 632,000 2,090,150 3.3072 2.683 2.683 2.699 2.642 2.782 767,969 2.7217 1.56%
2018-01-11 0 3.210 3.180 3.230 3.210 3.260 79,000 256,120 3.2420 2.642 2.617 2.658 2.642 2.683 95,996 2.6680 -0.62%
2018-01-10 0 3.230 3.200 3.230 3.230 3.280 450,000 1,463,990 3.2533 2.658 2.633 2.658 2.658 2.699 546,813 2.6773 0.00%
2018-01-09 0 3.230 3.230 3.240 3.180 3.260 1,239,000 3,998,450 3.2272 2.658 2.658 2.666 2.617 2.683 1,505,559 2.6558 1.57%
2018-01-08 0 3.180 3.170 3.180 3.160 3.180 41,000 130,170 3.1749 2.617 2.609 2.617 2.601 2.617 49,821 2.6128 0.63%
2018-01-05 0 3.160 3.140 3.160 3.140 3.170 66,000 208,440 3.1582 2.601 2.584 2.601 2.584 2.609 80,199 2.5990 0.00%
2018-01-04 0 3.160 3.160 3.170 3.160 3.200 427,000 1,359,410 3.1836 2.601 2.601 2.609 2.601 2.633 518,865 2.6200 -0.63%
2018-01-03 0 3.180 3.130 3.180 3.130 3.180 242,000 763,490 3.1549 2.617 2.576 2.617 2.576 2.617 294,064 2.5963 0.32%
2018-01-02 0 3.170 3.170 3.180 3.080 3.170 376,000 1,178,790 3.1351 2.609 2.609 2.617 2.535 2.609 456,893 2.5800 2.92%
2017-12-29 0 3.080 3.080 3.100 3.070 3.100 127,000 392,730 3.0924 2.535 2.535 2.551 2.526 2.551 154,323 2.5449 -0.65%
2017-12-28 0 3.100 3.100 3.130 3.060 3.130 444,000 1,374,640 3.0960 2.551 2.551 2.576 2.518 2.576 539,523 2.5479 -1.90%
2017-12-27 0 3.160 3.100 3.160 3.090 3.160 3,179,000 9,978,900 3.1390 2.601 2.551 2.601 2.543 2.601 3,862,933 2.5832 1.28%
2017-12-22 0 3.120 3.120 3.160 3.110 3.160 265,000 836,820 3.1578 2.568 2.568 2.601 2.559 2.601 322,012 2.5987 -1.58%
2017-12-21 0 3.170 3.140 3.180 3.090 3.170 121,000 375,360 3.1021 2.609 2.584 2.617 2.543 2.609 147,032 2.5529 2.26%
2017-12-20 0 3.100 3.090 3.100 3.080 3.160 2,232,000 6,989,060 3.1313 2.551 2.543 2.551 2.535 2.601 2,712,194 2.5769 -0.96%
2017-12-19 0 3.130 3.080 3.130 3.060 3.130 2,120,000 6,632,840 3.1287 2.576 2.535 2.576 2.518 2.576 2,576,099 2.5748 -0.63%
2017-12-18 0 3.150 3.140 3.150 3.110 3.160 637,000 2,005,580 3.1485 2.592 2.584 2.592 2.559 2.601 774,045 2.5910 -0.94%
2017-12-15 0 3.180 3.170 3.180 3.120 3.180 883,000 2,785,520 3.1546 2.617 2.609 2.617 2.568 2.617 1,072,969 2.5961 0.00%
2017-12-14 0 3.180 3.180 3.190 3.150 3.220 570,000 1,817,740 3.1890 2.617 2.617 2.625 2.592 2.650 692,630 2.6244 -0.62%
2017-12-13 0 3.200 3.190 3.200 3.050 3.230 1,102,000 3,472,070 3.1507 2.633 2.625 2.633 2.510 2.658 1,339,085 2.5929 -1.23%
2017-12-12 0 3.240 3.210 3.240 3.180 3.330 16,755,000 54,236,780 3.2371 2.666 2.642 2.666 2.617 2.740 20,359,684 2.6639

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top