Vanguard FTSE Japan Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09126 | 2018-04-09 | 2021-05-10 | 2021-07-30 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 3.940 | 3.924 | 3.940 | 3.940 | 3.950 | 85,300 | 336,527 | 3.9452 | 3.940 | 3.924 | 3.940 | 3.940 | 3.950 | 85,300 | 3.9452 | 1.18% |
| 2021-05-07 | 0 | 3.894 | 3.892 | 3.902 | - | - | 0 | 0 | - | 3.894 | 3.892 | 3.902 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 3.894 | - | - | 3.812 | 3.904 | 33,100 | 128,558 | 3.8839 | 3.894 | - | - | 3.812 | 3.904 | 33,100 | 3.8839 | 1.51% |
| 2021-05-05 | 0 | 3.836 | 3.832 | 3.842 | 3.822 | 3.842 | 128,800 | 493,633 | 3.8326 | 3.836 | 3.832 | 3.842 | 3.822 | 3.842 | 128,800 | 3.8326 | -0.57% |
| 2021-05-04 | 0 | 3.858 | - | - | 3.856 | 3.860 | 8,000 | 30,878 | 3.8598 | 3.858 | - | - | 3.856 | 3.860 | 8,000 | 3.8598 | 0.36% |
| 2021-05-03 | 0 | 3.844 | - | - | 3.840 | 3.848 | 20,800 | 79,951 | 3.8438 | 3.844 | - | - | 3.840 | 3.848 | 20,800 | 3.8438 | -0.31% |
| 2021-04-30 | 0 | 3.856 | - | - | 3.856 | 3.856 | 6,800 | 26,220 | 3.8559 | 3.856 | - | - | 3.856 | 3.856 | 6,800 | 3.8559 | -0.62% |
| 2021-04-29 | 0 | 3.880 | - | - | 3.880 | 3.880 | 7,500 | 29,100 | 3.8800 | 3.880 | - | - | 3.880 | 3.880 | 7,500 | 3.8800 | 0.36% |
| 2021-04-28 | 0 | 3.866 | - | - | - | - | 0 | 0 | - | 3.866 | - | - | - | - | 0 | - | -0.21% |
| 2021-04-27 | 0 | 3.874 | - | - | - | - | 0 | 0 | - | 3.874 | - | - | - | - | 0 | - | -1.17% |
| 2021-04-26 | 0 | 3.920 | - | - | - | - | 0 | 0 | - | 3.920 | - | - | - | - | 0 | - | 0.10% |
| 2021-04-23 | 0 | 3.916 | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 3.916 | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 1.50% |
| 2021-04-21 | 0 | 3.858 | - | - | - | - | 0 | 0 | - | 3.858 | - | - | - | - | 0 | - | -1.48% |
| 2021-04-20 | 0 | 3.916 | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | -1.41% |
| 2021-04-19 | 0 | 3.972 | - | - | 3.972 | 3.972 | 14,900 | 59,182 | 3.9719 | 3.972 | - | - | 3.972 | 3.972 | 14,900 | 3.9719 | 0.05% |
| 2021-04-16 | 0 | 3.970 | - | - | 3.962 | 3.962 | 400 | 1,584 | 3.9600 | 3.970 | - | - | 3.962 | 3.962 | 400 | 3.9600 | -0.15% |
| 2021-04-15 | 0 | 3.976 | 3.958 | - | 3.974 | 3.976 | 12,900 | 51,277 | 3.9750 | 3.976 | 3.958 | - | 3.974 | 3.976 | 12,900 | 3.9750 | 0.66% |
| 2021-04-14 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 3.950 | - | - | - | - | 0 | - | 0.05% |
| 2021-04-13 | 0 | 3.948 | - | - | - | - | 0 | 0 | - | 3.948 | - | - | - | - | 0 | - | 0.10% |
| 2021-04-12 | 0 | 3.944 | - | 3.958 | 3.944 | 3.958 | 21,800 | 86,074 | 3.9483 | 3.944 | - | 3.958 | 3.944 | 3.958 | 21,800 | 3.9483 | -0.55% |
| 2021-04-09 | 0 | 3.966 | - | - | 3.956 | 3.956 | 8,000 | 31,648 | 3.9560 | 3.966 | - | - | 3.956 | 3.956 | 8,000 | 3.9560 | 0.97% |
| 2021-04-08 | 0 | 3.928 | - | - | 3.930 | 3.934 | 20,400 | 80,226 | 3.9326 | 3.928 | - | - | 3.930 | 3.934 | 20,400 | 3.9326 | -0.76% |
| 2021-04-07 | 0 | 3.958 | 3.956 | - | 3.954 | 3.958 | 13,300 | 52,614 | 3.9559 | 3.958 | 3.956 | - | 3.954 | 3.958 | 13,300 | 3.9559 | 1.28% |
| 2021-04-01 | 0 | 3.908 | - | - | - | - | 0 | 0 | - | 3.908 | - | - | - | - | 0 | - | 0.12% |
| 2021-03-31 | 0 | 3.906 | - | - | 3.918 | 3.990 | 90,600 | 358,710 | 3.9593 | 3.903 | - | - | 3.915 | 3.987 | 90,660 | 3.9566 | -1.46% |
| 2021-03-30 | 0 | 3.964 | 3.950 | 4.012 | 3.964 | 3.994 | 18,000 | 71,562 | 3.9757 | 3.961 | 3.947 | 4.009 | 3.961 | 3.991 | 18,012 | 3.9730 | 0.00% |
| 2021-03-29 | 0 | 3.964 | - | 4.006 | 3.954 | 3.988 | 19,400 | 77,149 | 3.9768 | 3.961 | - | 4.003 | 3.951 | 3.985 | 19,413 | 3.9741 | -0.40% |
| 2021-03-26 | 0 | 3.980 | - | - | - | - | 0 | 0 | - | 3.977 | - | - | - | - | 0 | - | 1.58% |
| 2021-03-25 | 0 | 3.918 | - | - | - | - | 0 | 0 | - | 3.915 | - | - | - | - | 0 | - | 0.88% |
| 2021-03-24 | 0 | 3.884 | - | 3.928 | 3.894 | 3.894 | 10,000 | 38,940 | 3.8940 | 3.881 | - | 3.925 | 3.891 | 3.891 | 10,007 | 3.8914 | -2.07% |
| 2021-03-23 | 0 | 3.966 | - | - | 3.968 | 3.974 | 7,900 | 31,385 | 3.9728 | 3.963 | - | - | 3.965 | 3.971 | 7,905 | 3.9701 | -0.25% |
| 2021-03-22 | 0 | 3.976 | - | - | - | - | 0 | 0 | - | 3.973 | - | - | - | - | 0 | - | -1.09% |
| 2021-03-19 | 0 | 4.020 | - | - | 3.996 | 4.000 | 19,400 | 77,548 | 3.9973 | 4.017 | - | - | 3.993 | 3.997 | 19,413 | 3.9947 | 0.35% |
| 2021-03-18 | 0 | 4.006 | - | - | - | - | 0 | 0 | - | 4.003 | - | - | - | - | 0 | - | 1.16% |
| 2021-03-17 | 0 | 3.960 | - | - | - | - | 0 | 0 | - | 3.957 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-16 | 0 | 3.960 | - | - | 3.964 | 3.966 | 18,200 | 72,154 | 3.9645 | 3.957 | - | - | 3.961 | 3.963 | 18,212 | 3.9619 | 0.71% |
| 2021-03-15 | 0 | 3.932 | - | - | 3.932 | 3.932 | 6,600 | 25,951 | 3.9320 | 3.929 | - | - | 3.929 | 3.929 | 6,604 | 3.9294 | 0.56% |
| 2021-03-12 | 0 | 3.910 | - | - | 3.926 | 3.926 | 14,600 | 57,319 | 3.9260 | 3.907 | - | - | 3.923 | 3.923 | 14,610 | 3.9233 | 0.67% |
| 2021-03-11 | 0 | 3.884 | - | - | 3.884 | 3.884 | 1,400 | 5,437 | 3.8836 | 3.881 | - | - | 3.881 | 3.881 | 1,401 | 3.8810 | 0.67% |
| 2021-03-10 | 0 | 3.858 | - | - | 3.856 | 3.858 | 13,500 | 52,069 | 3.8570 | 3.855 | - | - | 3.853 | 3.855 | 13,509 | 3.8544 | 0.31% |
| 2021-03-09 | 0 | 3.846 | - | - | 3.846 | 3.846 | 6,700 | 25,768 | 3.8460 | 3.843 | - | - | 3.843 | 3.843 | 6,704 | 3.8434 | 0.52% |
| 2021-03-08 | 0 | 3.826 | - | - | 3.836 | 3.836 | 6,700 | 25,701 | 3.8360 | 3.823 | - | - | 3.833 | 3.833 | 6,704 | 3.8334 | 0.37% |
| 2021-03-05 | 0 | 3.812 | - | - | 3.800 | 3.800 | 2,500 | 9,500 | 3.8000 | 3.809 | - | - | 3.797 | 3.797 | 2,502 | 3.7975 | -1.29% |
| 2021-03-04 | 0 | 3.862 | 3.800 | - | 3.850 | 3.850 | 2,000 | 7,700 | 3.8500 | 3.859 | 3.797 | - | 3.847 | 3.847 | 2,001 | 3.8474 | -1.08% |
| 2021-03-03 | 0 | 3.904 | 3.800 | - | - | - | 0 | 0 | - | 3.901 | 3.797 | - | - | - | 0 | - | 0.21% |
| 2021-03-02 | 0 | 3.896 | 3.800 | - | - | - | 0 | 0 | - | 3.893 | 3.797 | - | - | - | 0 | - | -0.15% |
| 2021-03-01 | 0 | 3.902 | 3.800 | - | - | - | 0 | 0 | - | 3.899 | 3.797 | - | - | - | 0 | - | 0.52% |
| 2021-02-26 | 0 | 3.882 | 3.800 | - | 3.882 | 3.882 | 6,800 | 26,397 | 3.8819 | 3.879 | 3.797 | - | 3.879 | 3.879 | 6,805 | 3.8793 | -2.85% |
| 2021-02-25 | 0 | 3.996 | - | - | - | - | 0 | 0 | - | 3.993 | - | - | - | - | 0 | - | 0.71% |
| 2021-02-24 | 0 | 3.968 | - | - | - | - | 0 | 0 | - | 3.965 | - | - | - | - | 0 | - | -1.88% |
| 2021-02-23 | 0 | 4.044 | 4.032 | 4.054 | 4.026 | 4.040 | 20,500 | 82,687 | 4.0335 | 4.041 | 4.029 | 4.051 | 4.023 | 4.037 | 20,514 | 4.0308 | 0.65% |
| 2021-02-22 | 0 | 4.018 | 3.750 | - | - | - | 0 | 0 | - | 4.015 | 3.748 | - | - | - | 0 | - | 0.00% |
| 2021-02-19 | 0 | 4.018 | 4.014 | 4.024 | 3.992 | 4.018 | 164,000 | 655,726 | 3.9983 | 4.015 | 4.011 | 4.021 | 3.989 | 4.015 | 164,109 | 3.9957 | -0.20% |
| 2021-02-18 | 0 | 4.026 | 3.750 | - | 4.026 | 4.068 | 71,700 | 290,008 | 4.0447 | 4.023 | 3.748 | - | 4.023 | 4.065 | 71,748 | 4.0420 | -1.18% |
| 2021-02-17 | 0 | 4.074 | 4.054 | 4.086 | 4.054 | 4.074 | 85,000 | 345,296 | 4.0623 | 4.071 | 4.051 | 4.083 | 4.051 | 4.071 | 85,057 | 4.0596 | -0.68% |
| 2021-02-16 | 0 | 4.102 | 3.750 | - | 4.092 | 4.112 | 2,000 | 8,204 | 4.1020 | 4.099 | 3.748 | - | 4.089 | 4.109 | 2,001 | 4.0993 | 1.89% |
| 2021-02-11 | 0 | 4.026 | 3.750 | - | 4.026 | 4.026 | 500 | 2,013 | 4.0260 | 4.023 | 3.748 | - | 4.023 | 4.023 | 500 | 4.0233 | -0.20% |
| 2021-02-10 | 0 | 4.034 | 3.750 | - | 4.034 | 4.044 | 10,300 | 41,590 | 4.0379 | 4.031 | 3.748 | - | 4.031 | 4.041 | 10,307 | 4.0352 | 0.35% |
| 2021-02-09 | 0 | 4.020 | 3.750 | - | 4.010 | 4.014 | 15,500 | 62,185 | 4.0119 | 4.017 | 3.748 | - | 4.007 | 4.011 | 15,510 | 4.0093 | 0.70% |
| 2021-02-08 | 0 | 3.992 | 3.750 | - | 3.996 | 3.996 | 10,000 | 39,960 | 3.9960 | 3.989 | 3.748 | - | 3.993 | 3.993 | 10,007 | 3.9933 | 1.84% |
| 2021-02-05 | 0 | 3.920 | 3.750 | - | - | - | 0 | 0 | - | 3.917 | 3.748 | - | - | - | 0 | - | 0.87% |
| 2021-02-04 | 0 | 3.886 | 3.750 | - | 3.886 | 3.990 | 23,400 | 92,330 | 3.9457 | 3.883 | 3.748 | - | 3.883 | 3.987 | 23,416 | 3.9431 | -0.56% |
| 2021-02-03 | 0 | 3.908 | 3.750 | - | - | - | 0 | 0 | - | 3.905 | 3.748 | - | - | - | 0 | - | 1.61% |
| 2021-02-02 | 0 | 3.846 | 3.750 | - | - | - | 0 | 0 | - | 3.843 | 3.748 | - | - | - | 0 | - | 0.42% |
| 2021-02-01 | 0 | 3.830 | 3.750 | - | - | - | 0 | 0 | - | 3.827 | 3.748 | - | - | - | 0 | - | 0.84% |
| 2021-01-29 | 0 | 3.798 | 3.750 | - | - | - | 0 | 0 | - | 3.795 | 3.748 | - | - | - | 0 | - | -1.09% |
| 2021-01-28 | 0 | 3.840 | 3.750 | - | - | - | 0 | 0 | - | 3.837 | 3.748 | - | - | - | 0 | - | -2.09% |
| 2021-01-27 | 0 | 3.922 | 3.750 | - | - | - | 0 | 0 | - | 3.919 | 3.748 | - | - | - | 0 | - | 0.31% |
| 2021-01-26 | 0 | 3.910 | 3.750 | - | - | - | 0 | 0 | - | 3.907 | 3.748 | - | - | - | 0 | - | -0.46% |
| 2021-01-25 | 0 | 3.928 | 3.750 | - | 3.928 | 3.928 | 7,500 | 29,460 | 3.9280 | 3.925 | 3.748 | - | 3.925 | 3.925 | 7,505 | 3.9254 | 0.20% |
| 2021-01-22 | 0 | 3.920 | - | - | - | - | 0 | 0 | - | 3.917 | - | - | - | - | 0 | - | -0.15% |
| 2021-01-21 | 0 | 3.926 | - | - | - | - | 0 | 0 | - | 3.923 | - | - | - | - | 0 | - | 0.41% |
| 2021-01-20 | 0 | 3.910 | - | - | - | - | 0 | 0 | - | 3.907 | - | - | - | - | 0 | - | -0.20% |
| 2021-01-19 | 0 | 3.918 | - | - | 3.918 | 3.918 | 500 | 1,959 | 3.9180 | 3.915 | - | - | 3.915 | 3.915 | 500 | 3.9154 | 0.72% |
| 2021-01-18 | 0 | 3.890 | - | - | - | - | 0 | 0 | - | 3.887 | - | - | - | - | 0 | - | -0.92% |
| 2021-01-15 | 0 | 3.926 | - | - | 3.924 | 3.928 | 30,000 | 117,772 | 3.9257 | 3.923 | - | - | 3.921 | 3.925 | 30,020 | 3.9231 | -0.36% |
| 2021-01-14 | 0 | 3.940 | - | - | - | - | 0 | 0 | - | 3.937 | - | - | - | - | 0 | - | 0.36% |
| 2021-01-13 | 0 | 3.926 | - | - | - | - | 0 | 0 | - | 3.923 | - | - | - | - | 0 | - | 0.72% |
| 2021-01-12 | 0 | 3.898 | - | - | 3.898 | 3.898 | 500 | 1,949 | 3.8980 | 3.895 | - | - | 3.895 | 3.895 | 500 | 3.8954 | 0.05% |
| 2021-01-11 | 0 | 3.896 | - | - | 3.896 | 3.900 | 42,300 | 164,910 | 3.8986 | 3.893 | - | - | 3.893 | 3.897 | 42,328 | 3.8960 | -0.56% |
| 2021-01-08 | 0 | 3.918 | - | - | 3.916 | 3.916 | 300 | 1,174 | 3.9133 | 3.915 | - | - | 3.913 | 3.913 | 300 | 3.9107 | 1.19% |
| 2021-01-07 | 0 | 3.872 | - | - | 3.840 | 3.876 | 3,700 | 14,330 | 3.8730 | 3.869 | - | - | 3.837 | 3.873 | 3,702 | 3.8704 | 1.15% |
| 2021-01-06 | 0 | 3.828 | - | 3.840 | 3.824 | 3.828 | 13,200 | 50,506 | 3.8262 | 3.825 | - | 3.837 | 3.821 | 3.825 | 13,209 | 3.8237 | 1.16% |
| 2021-01-05 | 0 | 3.784 | - | 3.840 | 3.800 | 3.804 | 7,100 | 27,006 | 3.8037 | 3.781 | - | 3.837 | 3.797 | 3.801 | 7,105 | 3.8011 | -0.99% |
| 2021-01-04 | 0 | 3.822 | - | 3.822 | 3.780 | 3.822 | 18,300 | 69,629 | 3.8049 | 3.819 | - | 3.819 | 3.777 | 3.819 | 18,312 | 3.8023 | -0.16% |
| 2020-12-31 | 0 | 3.854 | - | - | - | - | 0 | 0 | - | 3.826 | - | - | - | - | 0 | - | 0.36% |
| 2020-12-30 | 0 | 3.840 | - | - | 3.838 | 3.838 | 9,700 | 37,228 | 3.8379 | 3.812 | - | - | 3.810 | 3.810 | 9,772 | 3.8097 | -0.47% |
| 2020-12-29 | 0 | 3.858 | - | - | - | - | 0 | 0 | - | 3.830 | - | - | - | - | 0 | - | 1.79% |
| 2020-12-28 | 0 | 3.790 | - | - | - | - | 0 | 0 | - | 3.762 | - | - | - | - | 0 | - | 0.96% |
| 2020-12-24 | 0 | 3.754 | - | - | - | - | 0 | 0 | - | 3.726 | - | - | - | - | 0 | - | 0.11% |
| 2020-12-23 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 3.722 | - | - | - | - | 0 | - | 0.05% |
| 2020-12-22 | 0 | 3.748 | - | - | - | - | 0 | 0 | - | 3.720 | - | - | - | - | 0 | - | -0.74% |
| 2020-12-21 | 0 | 3.776 | - | - | - | - | 0 | 0 | - | 3.748 | - | - | - | - | 0 | - | -0.94% |
| 2020-12-18 | 0 | 3.812 | - | - | 3.800 | 3.812 | 21,800 | 83,095 | 3.8117 | 3.784 | - | - | 3.772 | 3.784 | 21,962 | 3.7837 | 0.05% |
| 2020-12-17 | 0 | 3.810 | 3.788 | - | - | - | 0 | 0 | - | 3.782 | 3.760 | - | - | - | 0 | - | 0.58% |
| 2020-12-16 | 0 | 3.788 | - | - | 3.788 | 3.788 | 3,000 | 11,364 | 3.7880 | 3.760 | - | - | 3.760 | 3.760 | 3,022 | 3.7601 | 0.64% |
| 2020-12-15 | 0 | 3.764 | - | - | - | - | 0 | 0 | - | 3.736 | - | - | - | - | 0 | - | -0.48% |
| 2020-12-14 | 0 | 3.782 | - | - | - | - | 0 | 0 | - | 3.754 | - | - | - | - | 0 | - | 0.96% |
| 2020-12-11 | 0 | 3.746 | 3.734 | - | 3.740 | 3.742 | 46,400 | 173,554 | 3.7404 | 3.718 | 3.707 | - | 3.712 | 3.714 | 46,744 | 3.7129 | 0.38% |
| 2020-12-10 | 0 | 3.732 | - | - | - | - | 0 | 0 | - | 3.705 | - | - | - | - | 0 | - | -0.32% |
| 2020-12-09 | 0 | 3.744 | - | - | - | - | 0 | 0 | - | 3.716 | - | - | - | - | 0 | - | 0.97% |
| 2020-12-08 | 0 | 3.708 | - | - | - | - | 0 | 0 | - | 3.681 | - | - | - | - | 0 | - | -0.43% |
| 2020-12-07 | 0 | 3.724 | - | - | - | - | 0 | 0 | - | 3.697 | - | - | - | - | 0 | - | -0.64% |
| 2020-12-04 | 0 | 3.748 | - | - | 3.750 | 3.750 | 400 | 1,500 | 3.7500 | 3.720 | - | - | 3.722 | 3.722 | 403 | 3.7224 | 0.43% |
| 2020-12-03 | 0 | 3.732 | - | - | - | - | 0 | 0 | - | 3.705 | - | - | - | - | 0 | - | 0.16% |
| 2020-12-02 | 0 | 3.726 | - | - | - | - | 0 | 0 | - | 3.699 | - | - | - | - | 0 | - | 0.49% |
| 2020-12-01 | 0 | 3.708 | - | - | - | - | 0 | 0 | - | 3.681 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 3.708 | - | - | 3.704 | 3.706 | 11,000 | 40,751 | 3.7046 | 3.681 | - | - | 3.677 | 3.679 | 11,082 | 3.6774 | -1.12% |
| 2020-11-27 | 0 | 3.750 | - | - | 3.750 | 3.776 | 1,500 | 5,657 | 3.7713 | 3.722 | - | - | 3.722 | 3.748 | 1,511 | 3.7436 | 0.43% |
| 2020-11-26 | 0 | 3.734 | - | - | - | - | 0 | 0 | - | 3.707 | - | - | - | - | 0 | - | 0.43% |
| 2020-11-25 | 0 | 3.718 | - | - | - | - | 0 | 0 | - | 3.691 | - | - | - | - | 0 | - | 0.11% |
| 2020-11-24 | 0 | 3.714 | - | - | - | - | 0 | 0 | - | 3.687 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 3.714 | - | - | 3.652 | 3.714 | 35,000 | 128,440 | 3.6697 | 3.687 | - | - | 3.625 | 3.687 | 35,259 | 3.6427 | 2.09% |
| 2020-11-20 | 0 | 3.638 | - | - | - | - | 0 | 0 | - | 3.611 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 3.638 | - | - | 3.620 | 3.640 | 13,800 | 50,066 | 3.6280 | 3.611 | - | - | 3.593 | 3.613 | 13,902 | 3.6013 | 0.28% |
| 2020-11-18 | 0 | 3.628 | - | - | - | - | 0 | 0 | - | 3.601 | - | - | - | - | 0 | - | -0.33% |
| 2020-11-17 | 0 | 3.640 | - | - | - | - | 0 | 0 | - | 3.613 | - | - | - | - | 0 | - | 0.28% |
| 2020-11-16 | 0 | 3.630 | - | - | - | - | 0 | 0 | - | 3.603 | - | - | - | - | 0 | - | 2.25% |
| 2020-11-13 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 3.524 | - | - | - | - | 0 | - | -0.50% |
| 2020-11-12 | 0 | 3.568 | - | - | 3.600 | 3.600 | 4,800 | 17,280 | 3.6000 | 3.542 | - | - | 3.574 | 3.574 | 4,836 | 3.5735 | -0.61% |
| 2020-11-11 | 0 | 3.590 | - | - | - | - | 0 | 0 | - | 3.564 | - | - | - | - | 0 | - | 0.62% |
| 2020-11-10 | 0 | 3.568 | - | - | - | - | 0 | 0 | - | 3.542 | - | - | - | - | 0 | - | 0.34% |
| 2020-11-09 | 0 | 3.556 | 3.556 | - | 3.558 | 3.558 | 900 | 3,202 | 3.5578 | 3.530 | 3.530 | - | 3.532 | 3.532 | 907 | 3.5316 | 1.54% |
| 2020-11-06 | 0 | 3.502 | - | - | 3.502 | 3.502 | 8,300 | 29,066 | 3.5019 | 3.476 | - | - | 3.476 | 3.476 | 8,362 | 3.4762 | 1.39% |
| 2020-11-05 | 0 | 3.454 | - | - | 3.440 | 3.452 | 24,000 | 82,704 | 3.4460 | 3.429 | - | - | 3.415 | 3.427 | 24,178 | 3.4207 | 2.74% |
| 2020-11-04 | 0 | 3.362 | - | - | 3.376 | 3.392 | 32,400 | 109,502 | 3.3797 | 3.337 | - | - | 3.351 | 3.367 | 32,640 | 3.3548 | -0.77% |
| 2020-11-03 | 0 | 3.388 | - | - | 3.354 | 3.394 | 45,700 | 153,987 | 3.3695 | 3.363 | - | - | 3.329 | 3.369 | 46,039 | 3.3447 | 1.32% |
| 2020-11-02 | 0 | 3.344 | - | - | - | - | 0 | 0 | - | 3.319 | - | - | - | - | 0 | - | 1.46% |
| 2020-10-30 | 0 | 3.296 | - | - | - | - | 0 | 0 | - | 3.272 | - | - | - | - | 0 | - | -1.85% |
| 2020-10-29 | 0 | 3.358 | - | - | 3.346 | 3.346 | 7,600 | 25,429 | 3.3459 | 3.333 | - | - | 3.321 | 3.321 | 7,656 | 3.3213 | -0.06% |
| 2020-10-28 | 0 | 3.360 | - | - | - | - | 0 | 0 | - | 3.335 | - | - | - | - | 0 | - | 0.06% |
| 2020-10-27 | 0 | 3.358 | - | - | 3.352 | 3.352 | 7,600 | 25,475 | 3.3520 | 3.333 | - | - | 3.327 | 3.327 | 7,656 | 3.3273 | -0.65% |
| 2020-10-23 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.355 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.355 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.355 | - | - | - | - | 0 | - | 0.78% |
| 2020-10-20 | 0 | 3.354 | - | - | 3.354 | 3.358 | 16,000 | 53,694 | 3.3559 | 3.329 | - | - | 3.329 | 3.333 | 16,119 | 3.3312 | -0.65% |
| 2020-10-19 | 0 | 3.376 | - | - | - | - | 0 | 0 | - | 3.351 | - | - | - | - | 0 | - | 0.66% |
| 2020-10-16 | 0 | 3.354 | - | - | - | - | 0 | 0 | - | 3.329 | - | - | - | - | 0 | - | -0.36% |
| 2020-10-15 | 0 | 3.366 | - | - | - | - | 0 | 0 | - | 3.341 | - | - | - | - | 0 | - | -0.53% |
| 2020-10-14 | 0 | 3.384 | - | - | - | - | 0 | 0 | - | 3.359 | - | - | - | - | 0 | - | 0.30% |
| 2020-10-12 | 0 | 3.374 | - | - | 3.374 | 3.374 | 7,900 | 26,654 | 3.3739 | 3.349 | - | - | 3.349 | 3.349 | 7,959 | 3.3491 | -0.06% |
| 2020-10-09 | 0 | 3.376 | - | - | - | - | 0 | 0 | - | 3.351 | - | - | - | - | 0 | - | -0.47% |
| 2020-10-08 | 0 | 3.392 | - | - | - | - | 0 | 0 | - | 3.367 | - | - | - | - | 0 | - | 0.24% |
| 2020-10-07 | 0 | 3.384 | - | - | 3.378 | 3.378 | 30,300 | 102,353 | 3.3780 | 3.359 | - | - | 3.353 | 3.353 | 30,525 | 3.3531 | 0.12% |
| 2020-10-06 | 0 | 3.380 | - | - | 3.380 | 3.380 | 15,000 | 50,700 | 3.3800 | 3.355 | - | - | 3.355 | 3.355 | 15,111 | 3.3551 | 0.78% |
| 2020-10-05 | 0 | 3.354 | - | - | - | - | 0 | 0 | - | 3.329 | - | - | - | - | 0 | - | 0.84% |
| 2020-09-30 | 0 | 3.330 | - | - | 3.330 | 3.354 | 29,900 | 99,947 | 3.3427 | 3.302 | - | - | 3.302 | 3.325 | 30,157 | 3.3142 | -2.29% |
| 2020-09-29 | 0 | 3.408 | - | - | 3.408 | 3.438 | 24,100 | 82,464 | 3.4217 | 3.379 | - | - | 3.379 | 3.409 | 24,307 | 3.3926 | 0.47% |
| 2020-09-28 | 0 | 3.392 | - | - | 3.398 | 3.408 | 32,400 | 110,224 | 3.4020 | 3.363 | - | - | 3.369 | 3.379 | 32,678 | 3.3730 | 1.25% |
| 2020-09-25 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 3.321 | - | - | - | - | 0 | - | -0.12% |
| 2020-09-24 | 0 | 3.354 | - | - | - | - | 0 | 0 | - | 3.325 | - | - | - | - | 0 | - | -0.89% |
| 2020-09-23 | 0 | 3.384 | - | - | - | - | 0 | 0 | - | 3.355 | - | - | - | - | 0 | - | 1.74% |
| 2020-09-22 | 0 | 3.326 | - | - | - | - | 0 | 0 | - | 3.298 | - | - | - | - | 0 | - | -0.95% |
| 2020-09-21 | 0 | 3.358 | - | - | 3.358 | 3.406 | 41,400 | 140,001 | 3.3817 | 3.329 | - | - | 3.329 | 3.377 | 41,756 | 3.3529 | -1.06% |
| 2020-09-18 | 0 | 3.394 | - | - | - | - | 0 | 0 | - | 3.365 | - | - | - | - | 0 | - | 0.77% |
| 2020-09-17 | 0 | 3.368 | - | - | 3.366 | 3.376 | 22,800 | 76,896 | 3.3726 | 3.339 | - | - | 3.337 | 3.347 | 22,996 | 3.3439 | -0.30% |
| 2020-09-16 | 0 | 3.378 | 3.200 | - | 3.378 | 3.378 | 7,600 | 25,672 | 3.3779 | 3.349 | 3.173 | - | 3.349 | 3.349 | 7,665 | 3.3491 | 0.30% |
| 2020-09-15 | 0 | 3.368 | 3.200 | - | - | - | 0 | 0 | - | 3.339 | 3.173 | - | - | - | 0 | - | -0.12% |
| 2020-09-14 | 0 | 3.372 | 3.200 | - | - | - | 0 | 0 | - | 3.343 | 3.173 | - | - | - | 0 | - | 1.14% |
| 2020-09-11 | 0 | 3.334 | 3.200 | - | 3.334 | 3.340 | 48,200 | 160,775 | 3.3356 | 3.306 | 3.173 | - | 3.306 | 3.312 | 48,614 | 3.3072 | 0.60% |
| 2020-09-10 | 0 | 3.314 | 3.200 | - | 3.316 | 3.316 | 7,700 | 25,533 | 3.3160 | 3.286 | 3.173 | - | 3.288 | 3.288 | 7,766 | 3.2877 | 0.98% |
| 2020-09-09 | 0 | 3.282 | 3.200 | - | 3.270 | 3.280 | 25,400 | 83,136 | 3.2731 | 3.254 | 3.173 | - | 3.242 | 3.252 | 25,618 | 3.2452 | -0.61% |
| 2020-09-08 | 0 | 3.302 | 3.200 | - | 3.306 | 3.306 | 7,700 | 25,456 | 3.3060 | 3.274 | 3.173 | - | 3.278 | 3.278 | 7,766 | 3.2778 | 0.49% |
| 2020-09-07 | 0 | 3.286 | 3.200 | - | 3.278 | 3.286 | 46,900 | 153,913 | 3.2817 | 3.258 | 3.173 | - | 3.250 | 3.258 | 47,303 | 3.2538 | -0.73% |
| 2020-09-04 | 0 | 3.310 | - | - | 3.306 | 3.312 | 16,600 | 54,961 | 3.3109 | 3.282 | - | - | 3.278 | 3.284 | 16,743 | 3.2827 | -0.84% |
| 2020-09-03 | 0 | 3.338 | - | - | 3.332 | 3.332 | 7,700 | 25,656 | 3.3319 | 3.310 | - | - | 3.304 | 3.304 | 7,766 | 3.3036 | 0.42% |
| 2020-09-02 | 0 | 3.324 | - | - | - | - | 0 | 0 | - | 3.296 | - | - | - | - | 0 | - | 0.06% |
| 2020-09-01 | 0 | 3.322 | - | - | - | - | 0 | 0 | - | 3.294 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 3.322 | - | - | 3.316 | 3.322 | 23,100 | 76,692 | 3.3200 | 3.294 | - | - | 3.288 | 3.294 | 23,298 | 3.2917 | 1.47% |
| 2020-08-28 | 0 | 3.274 | - | - | 3.250 | 3.252 | 24,100 | 78,372 | 3.2520 | 3.246 | - | - | 3.222 | 3.224 | 24,307 | 3.2242 | -0.91% |
| 2020-08-27 | 0 | 3.304 | - | - | 3.304 | 3.304 | 4,000 | 13,216 | 3.3040 | 3.276 | - | - | 3.276 | 3.276 | 4,034 | 3.2759 | -0.30% |
| 2020-08-26 | 0 | 3.314 | - | - | - | - | 0 | 0 | - | 3.286 | - | - | - | - | 0 | - | -0.42% |
| 2020-08-25 | 0 | 3.328 | - | - | - | - | 0 | 0 | - | 3.300 | - | - | - | - | 0 | - | 0.73% |
| 2020-08-24 | 0 | 3.304 | - | - | 3.294 | 3.296 | 15,400 | 50,743 | 3.2950 | 3.276 | - | - | 3.266 | 3.268 | 15,532 | 3.2669 | 0.55% |
| 2020-08-21 | 0 | 3.286 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.06% |
| 2020-08-20 | 0 | 3.284 | - | - | - | - | 0 | 0 | - | 3.256 | - | - | - | - | 0 | - | -1.14% |
| 2020-08-19 | 0 | 3.322 | - | - | - | - | 0 | 0 | - | 3.294 | - | - | - | - | 0 | - | 0.48% |
| 2020-08-18 | 0 | 3.306 | - | - | - | - | 0 | 0 | - | 3.278 | - | - | - | - | 0 | - | 0.49% |
| 2020-08-17 | 0 | 3.290 | - | - | - | - | 0 | 0 | - | 3.262 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 3.290 | - | - | - | - | 0 | 0 | - | 3.262 | - | - | - | - | 0 | - | -0.30% |
| 2020-08-13 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.272 | - | - | - | - | 0 | - | 0.67% |
| 2020-08-12 | 0 | 3.278 | - | - | 3.274 | 3.274 | 39,000 | 127,686 | 3.2740 | 3.250 | - | - | 3.246 | 3.246 | 39,335 | 3.2461 | 0.80% |
| 2020-08-11 | 0 | 3.252 | - | - | - | - | 0 | 0 | - | 3.224 | - | - | - | - | 0 | - | 1.88% |
| 2020-08-10 | 0 | 3.192 | - | 3.202 | 3.192 | 3.208 | 91,600 | 292,739 | 3.1958 | 3.165 | - | 3.175 | 3.165 | 3.181 | 92,387 | 3.1686 | 0.00% |
| 2020-08-07 | 0 | 3.192 | - | - | - | - | 0 | 0 | - | 3.165 | - | - | - | - | 0 | - | -0.19% |
| 2020-08-06 | 0 | 3.198 | - | - | - | - | 0 | 0 | - | 3.171 | - | - | - | - | 0 | - | -0.12% |
| 2020-08-05 | 0 | 3.202 | - | - | 3.194 | 3.196 | 16,000 | 51,120 | 3.1950 | 3.175 | - | - | 3.167 | 3.169 | 16,137 | 3.1678 | 0.95% |
| 2020-08-04 | 0 | 3.172 | - | - | - | - | 0 | 0 | - | 3.145 | - | - | - | - | 0 | - | 2.12% |
| 2020-08-03 | 0 | 3.106 | - | - | 3.106 | 3.116 | 16,400 | 51,020 | 3.1110 | 3.080 | - | - | 3.080 | 3.089 | 16,541 | 3.0845 | -0.58% |
| 2020-07-31 | 0 | 3.124 | 3.118 | - | 3.114 | 3.138 | 36,200 | 113,047 | 3.1228 | 3.097 | 3.091 | - | 3.087 | 3.111 | 36,511 | 3.0962 | -1.14% |
| 2020-07-30 | 0 | 3.160 | - | - | - | - | 0 | 0 | - | 3.133 | - | - | - | - | 0 | - | -1.56% |
| 2020-07-29 | 0 | 3.210 | - | - | 3.210 | 3.210 | 7,900 | 25,359 | 3.2100 | 3.183 | - | - | 3.183 | 3.183 | 7,968 | 3.1827 | -0.37% |
| 2020-07-28 | 0 | 3.222 | - | - | - | - | 0 | 0 | - | 3.195 | - | - | - | - | 0 | - | -0.43% |
| 2020-07-27 | 0 | 3.236 | - | - | 3.194 | 3.238 | 78,300 | 251,541 | 3.2125 | 3.208 | - | - | 3.167 | 3.210 | 78,973 | 3.1852 | 2.41% |
| 2020-07-24 | 0 | 3.160 | - | 3.198 | 3.160 | 3.202 | 62,000 | 197,108 | 3.1792 | 3.133 | - | 3.171 | 3.133 | 3.175 | 62,533 | 3.1521 | -1.31% |
| 2020-07-23 | 0 | 3.202 | - | - | - | - | 0 | 0 | - | 3.175 | - | - | - | - | 0 | - | 0.38% |
| 2020-07-22 | 0 | 3.190 | - | - | - | - | 0 | 0 | - | 3.163 | - | - | - | - | 0 | - | -0.19% |
| 2020-07-21 | 0 | 3.196 | - | - | - | - | 0 | 0 | - | 3.169 | - | - | - | - | 0 | - | 0.31% |
| 2020-07-20 | 0 | 3.186 | - | - | 3.186 | 3.186 | 8,000 | 25,488 | 3.1860 | 3.159 | - | - | 3.159 | 3.159 | 8,069 | 3.1589 | 0.00% |
| 2020-07-17 | 0 | 3.186 | - | - | - | - | 0 | 0 | - | 3.159 | - | - | - | - | 0 | - | -0.31% |
| 2020-07-16 | 0 | 3.196 | - | - | 3.196 | 3.214 | 38,200 | 122,627 | 3.2101 | 3.169 | - | - | 3.169 | 3.187 | 38,528 | 3.1828 | -0.56% |
| 2020-07-15 | 0 | 3.214 | - | - | - | - | 0 | 0 | - | 3.187 | - | - | - | - | 0 | - | 1.64% |
| 2020-07-14 | 0 | 3.162 | - | - | - | - | 0 | 0 | - | 3.135 | - | - | - | - | 0 | - | -0.63% |
| 2020-07-13 | 0 | 3.182 | - | - | - | - | 0 | 0 | - | 3.155 | - | - | - | - | 0 | - | 1.34% |
| 2020-07-10 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.113 | - | - | - | - | 0 | - | -0.19% |
| 2020-07-09 | 0 | 3.146 | - | - | - | - | 0 | 0 | - | 3.119 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 3.146 | - | - | 3.146 | 3.146 | 8,800 | 27,684 | 3.1459 | 3.119 | - | - | 3.119 | 3.119 | 8,876 | 3.1191 | -0.63% |
| 2020-07-07 | 0 | 3.166 | - | - | - | - | 0 | 0 | - | 3.139 | - | - | - | - | 0 | - | -0.38% |
| 2020-07-06 | 0 | 3.178 | - | - | 3.164 | 3.164 | 8,100 | 25,628 | 3.1640 | 3.151 | - | - | 3.137 | 3.137 | 8,170 | 3.1370 | 1.40% |
| 2020-07-03 | 0 | 3.134 | - | - | 3.122 | 3.122 | 16,800 | 52,449 | 3.1220 | 3.107 | - | - | 3.095 | 3.095 | 16,944 | 3.0954 | 0.00% |
| 2020-07-02 | 0 | 3.134 | - | - | 3.126 | 3.128 | 54,000 | 168,878 | 3.1274 | 3.107 | - | - | 3.099 | 3.101 | 54,464 | 3.1007 | -0.37% |
| 2020-06-30 | 0 | 3.174 | - | - | - | - | 0 | 0 | - | 3.119 | - | - | - | - | 0 | - | -0.31% |
| 2020-06-29 | 0 | 3.184 | - | - | - | - | 0 | 0 | - | 3.129 | - | - | - | - | 0 | - | -1.24% |
| 2020-06-26 | 0 | 3.224 | - | - | - | - | 0 | 0 | - | 3.168 | - | - | - | - | 0 | - | -0.06% |
| 2020-06-24 | 0 | 3.226 | - | - | - | - | 0 | 0 | - | 3.170 | - | - | - | - | 0 | - | -1.10% |
| 2020-06-23 | 0 | 3.262 | - | - | 3.236 | 3.244 | 24,400 | 79,058 | 3.2401 | 3.205 | - | - | 3.180 | 3.188 | 24,832 | 3.1837 | 0.74% |
| 2020-06-22 | 0 | 3.238 | - | - | - | - | 0 | 0 | - | 3.182 | - | - | - | - | 0 | - | -0.61% |
| 2020-06-19 | 0 | 3.258 | - | - | - | - | 0 | 0 | - | 3.201 | - | - | - | - | 0 | - | 0.56% |
| 2020-06-18 | 0 | 3.240 | - | - | 3.210 | 3.240 | 52,900 | 171,006 | 3.2326 | 3.184 | - | - | 3.154 | 3.184 | 53,836 | 3.1764 | -0.43% |
| 2020-06-17 | 0 | 3.254 | - | - | 3.222 | 3.228 | 23,700 | 76,440 | 3.2253 | 3.197 | - | - | 3.166 | 3.172 | 24,119 | 3.1692 | 1.24% |
| 2020-06-16 | 0 | 3.214 | - | - | 3.226 | 3.226 | 16,500 | 53,229 | 3.2260 | 3.158 | - | - | 3.170 | 3.170 | 16,792 | 3.1699 | 3.48% |
| 2020-06-15 | 0 | 3.106 | - | 3.136 | 3.102 | 3.162 | 84,100 | 262,953 | 3.1267 | 3.052 | - | 3.081 | 3.048 | 3.107 | 85,588 | 3.0723 | -2.69% |
| 2020-06-12 | 0 | 3.192 | 3.172 | - | 3.176 | 3.204 | 221,200 | 705,426 | 3.1891 | 3.136 | 3.117 | - | 3.121 | 3.148 | 225,115 | 3.1336 | -1.54% |
| 2020-06-11 | 0 | 3.242 | 3.238 | 3.256 | 3.240 | 3.290 | 145,800 | 474,071 | 3.2515 | 3.186 | 3.182 | 3.199 | 3.184 | 3.233 | 148,380 | 3.1950 | -2.11% |
| 2020-06-10 | 0 | 3.312 | 3.294 | 3.326 | 3.312 | 3.312 | 7,700 | 25,502 | 3.3119 | 3.254 | 3.237 | 3.268 | 3.254 | 3.254 | 7,836 | 3.2544 | 0.91% |
| 2020-06-09 | 0 | 3.282 | - | - | 3.278 | 3.304 | 59,800 | 196,910 | 3.2928 | 3.225 | - | - | 3.221 | 3.247 | 60,858 | 3.2355 | 0.80% |
| 2020-06-08 | 0 | 3.256 | - | - | 3.248 | 3.256 | 18,300 | 59,542 | 3.2537 | 3.199 | - | - | 3.192 | 3.199 | 18,624 | 3.1971 | 0.25% |
| 2020-06-05 | 0 | 3.248 | - | - | - | - | 0 | 0 | - | 3.192 | - | - | - | - | 0 | - | 0.74% |
| 2020-06-04 | 0 | 3.224 | - | 3.226 | 3.214 | 3.228 | 67,800 | 218,393 | 3.2211 | 3.168 | - | 3.170 | 3.158 | 3.172 | 69,000 | 3.1651 | -0.19% |
| 2020-06-03 | 0 | 3.230 | - | - | 3.214 | 3.232 | 35,800 | 115,340 | 3.2218 | 3.174 | - | - | 3.158 | 3.176 | 36,434 | 3.1658 | 0.31% |
| 2020-06-02 | 0 | 3.220 | - | - | - | - | 0 | 0 | - | 3.164 | - | - | - | - | 0 | - | 0.69% |
| 2020-06-01 | 0 | 3.198 | - | - | 3.188 | 3.190 | 16,700 | 53,255 | 3.1889 | 3.142 | - | - | 3.133 | 3.135 | 16,996 | 3.1335 | 0.57% |
| 2020-05-29 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | -0.31% |
| 2020-05-28 | 0 | 3.190 | - | - | - | - | 0 | 0 | - | 3.135 | - | - | - | - | 0 | - | 1.27% |
| 2020-05-27 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.095 | - | - | - | - | 0 | - | 1.94% |
| 2020-05-26 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 1.98% |
| 2020-05-25 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.977 | - | - | - | - | 0 | - | 1.34% |
| 2020-05-22 | 0 | 2.990 | - | - | - | - | 0 | 0 | - | 2.938 | - | - | - | - | 0 | - | -0.66% |
| 2020-05-21 | 0 | 3.010 | - | - | - | - | 0 | 0 | - | 2.958 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 3.010 | - | - | - | - | 0 | 0 | - | 2.958 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 3.010 | - | - | - | - | 0 | 0 | - | 2.958 | - | - | - | - | 0 | - | 1.69% |
| 2020-05-18 | 0 | 2.960 | - | - | - | - | 0 | 0 | - | 2.909 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 2.960 | - | - | - | - | 0 | 0 | - | 2.909 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 2.960 | - | - | - | - | 0 | 0 | - | 2.909 | - | - | - | - | 0 | - | -1.33% |
| 2020-05-13 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.948 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.948 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.948 | - | - | - | - | 0 | - | 1.35% |
| 2020-05-08 | 0 | 2.960 | - | - | - | - | 0 | 0 | - | 2.909 | - | - | - | - | 0 | - | 1.02% |
| 2020-05-07 | 0 | 2.930 | - | - | - | - | 0 | 0 | - | 2.879 | - | - | - | - | 0 | - | 0.34% |
| 2020-05-06 | 0 | 2.920 | - | - | - | - | 0 | 0 | - | 2.869 | - | - | - | - | 0 | - | 0.69% |
| 2020-05-05 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 1.05% |
| 2020-05-04 | 0 | 2.870 | 2.840 | 2.890 | 2.870 | 2.870 | 1,000 | 2,870 | 2.8700 | 2.820 | 2.791 | 2.840 | 2.820 | 2.820 | 1,018 | 2.8201 | -4.65% |
| 2020-04-29 | 0 | 3.010 | - | - | 3.000 | 3.000 | 500 | 1,500 | 3.0000 | 2.958 | - | - | 2.948 | 2.948 | 509 | 2.9478 | 1.69% |
| 2020-04-28 | 0 | 2.960 | - | - | - | - | 0 | 0 | - | 2.909 | - | - | - | - | 0 | - | 1.02% |
| 2020-04-27 | 0 | 2.930 | - | - | - | - | 0 | 0 | - | 2.879 | - | - | - | - | 0 | - | 2.09% |
| 2020-04-24 | 0 | 2.870 | - | - | - | - | 0 | 0 | - | 2.820 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 2.870 | - | - | - | - | 0 | 0 | - | 2.820 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 2.870 | - | - | - | - | 0 | 0 | - | 2.820 | - | - | - | - | 0 | - | -1.03% |
| 2020-04-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | -0.34% |
| 2020-04-20 | 0 | 2.910 | - | - | - | - | 0 | 0 | - | 2.859 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 2.910 | - | - | 2.940 | 2.940 | 500 | 1,470 | 2.9400 | 2.859 | - | - | 2.889 | 2.889 | 509 | 2.8889 | 0.69% |
| 2020-04-16 | 0 | 2.890 | - | - | - | - | 0 | 0 | - | 2.840 | - | - | - | - | 0 | - | -0.34% |
| 2020-04-15 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 1.75% |
| 2020-04-09 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.800 | - | - | - | - | 0 | - | 1.06% |
| 2020-04-08 | 0 | 2.820 | - | - | 2.820 | 2.820 | 1,000 | 2,820 | 2.8200 | 2.771 | - | - | 2.771 | 2.771 | 1,018 | 2.7710 | 3.68% |
| 2020-04-07 | 0 | 2.720 | - | - | - | - | 0 | 0 | - | 2.673 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 2.720 | - | - | - | - | 0 | 0 | - | 2.673 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 2.720 | - | - | - | - | 0 | 0 | - | 2.673 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 2.720 | - | - | - | - | 0 | 0 | - | 2.673 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 2.720 | - | - | - | - | 0 | 0 | - | 2.673 | - | - | - | - | 0 | - | -3.75% |
| 2020-03-31 | 0 | 2.830 | - | - | 2.870 | 2.870 | 600 | 1,722 | 2.8700 | 2.777 | - | - | 2.816 | 2.816 | 611 | 2.8162 | -1.05% |
| 2020-03-30 | 0 | 2.860 | - | - | - | - | 0 | 0 | - | 2.806 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 2.860 | 2.800 | 2.910 | 2.820 | 2.820 | 500 | 1,410 | 2.8200 | 2.806 | 2.748 | 2.855 | 2.767 | 2.767 | 510 | 2.7671 | 5.93% |
| 2020-03-26 | 0 | 2.700 | - | - | 2.690 | 2.700 | 2,600 | 7,016 | 2.6985 | 2.649 | - | - | 2.640 | 2.649 | 2,650 | 2.6479 | -2.53% |
| 2020-03-25 | 0 | 2.770 | - | - | - | - | 0 | 0 | - | 2.718 | - | - | - | - | 0 | - | 3.36% |
| 2020-03-24 | 0 | 2.680 | 2.620 | 2.750 | 2.650 | 2.680 | 3,000 | 7,995 | 2.6650 | 2.630 | 2.571 | 2.698 | 2.600 | 2.630 | 3,057 | 2.6150 | 5.10% |
| 2020-03-23 | 0 | 2.550 | 2.450 | - | 2.520 | 2.550 | 1,000 | 2,535 | 2.5350 | 2.502 | 2.404 | - | 2.473 | 2.502 | 1,019 | 2.4875 | -3.77% |
| 2020-03-20 | 0 | 2.650 | 2.550 | 2.710 | 2.560 | 2.610 | 1,000 | 2,585 | 2.5850 | 2.600 | 2.502 | 2.659 | 2.512 | 2.561 | 1,019 | 2.5365 | 1.15% |
| 2020-03-19 | 0 | 2.620 | 2.600 | 2.690 | 2.550 | 2.620 | 1,500 | 3,890 | 2.5933 | 2.571 | 2.551 | 2.640 | 2.502 | 2.571 | 1,529 | 2.5447 | 1.16% |
| 2020-03-18 | 0 | 2.590 | 2.510 | 2.710 | 2.570 | 2.610 | 4,400 | 11,396 | 2.5900 | 2.541 | 2.463 | 2.659 | 2.522 | 2.561 | 4,484 | 2.5415 | -1.89% |
| 2020-03-17 | 0 | 2.640 | 2.550 | 2.640 | 2.750 | 2.750 | 1,000 | 2,750 | 2.7500 | 2.591 | 2.502 | 2.591 | 2.698 | 2.698 | 1,019 | 2.6985 | 3.53% |
| 2020-03-16 | 0 | 2.550 | 2.470 | 2.570 | 2.540 | 2.550 | 1,000 | 2,545 | 2.5450 | 2.502 | 2.424 | 2.522 | 2.492 | 2.502 | 1,019 | 2.4973 | -2.30% |
| 2020-03-13 | 0 | 2.610 | - | - | - | - | 0 | 0 | - | 2.561 | - | - | - | - | 0 | - | -5.09% |
| 2020-03-12 | 0 | 2.750 | - | - | - | - | 0 | 0 | - | 2.698 | - | - | - | - | 0 | - | -4.18% |
| 2020-03-11 | 0 | 2.870 | - | - | - | - | 0 | 0 | - | 2.816 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 2.870 | - | - | - | - | 0 | 0 | - | 2.816 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 2.870 | - | - | 2.920 | 2.920 | 2,400 | 7,008 | 2.9200 | 2.816 | - | - | 2.865 | 2.865 | 2,446 | 2.8653 | -4.97% |
| 2020-03-06 | 0 | 3.020 | - | 3.020 | - | - | 0 | 0 | - | 2.963 | - | 2.963 | - | - | 0 | - | -0.33% |
| 2020-03-05 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.973 | - | - | - | - | 0 | - | 0.33% |
| 2020-03-04 | 0 | 3.020 | - | - | - | - | 0 | 0 | - | 2.963 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 3.020 | - | 3.030 | - | - | 0 | 0 | - | 2.963 | - | 2.973 | - | - | 0 | - | -0.33% |
| 2020-03-02 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.973 | - | - | - | - | 0 | - | 1.00% |
| 2020-02-28 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.944 | - | - | - | - | 0 | - | -3.54% |
| 2020-02-27 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 3.052 | - | - | - | - | 0 | - | -0.96% |
| 2020-02-26 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.081 | - | - | - | - | 0 | - | -0.32% |
| 2020-02-25 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.091 | - | - | - | - | 0 | - | 0.32% |
| 2020-02-24 | 0 | 3.140 | - | - | 3.140 | 3.140 | 1,100 | 3,454 | 3.1400 | 3.081 | - | - | 3.081 | 3.081 | 1,121 | 3.0811 | -2.79% |
| 2020-02-21 | 0 | 3.230 | - | - | - | - | 0 | 0 | - | 3.169 | - | - | - | - | 0 | - | -1.52% |
| 2020-02-20 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.219 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.219 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.219 | - | - | - | - | 0 | - | -1.20% |
| 2020-02-17 | 0 | 3.320 | - | - | 3.320 | 3.320 | 2,000 | 6,640 | 3.3200 | 3.258 | - | - | 3.258 | 3.258 | 2,038 | 3.2578 | -0.90% |
| 2020-02-14 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 3.287 | - | - | - | - | 0 | - | -0.30% |
| 2020-02-13 | 0 | 3.360 | - | - | - | - | 0 | 0 | - | 3.297 | - | - | - | - | 0 | - | -0.59% |
| 2020-02-12 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.317 | - | - | - | - | 0 | - | -0.29% |
| 2020-02-11 | 0 | 3.390 | 3.360 | 3.420 | - | - | 0 | 0 | - | 3.326 | 3.297 | 3.356 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 3.390 | - | - | 3.390 | 3.390 | 2,000 | 6,780 | 3.3900 | 3.326 | - | - | 3.326 | 3.326 | 2,038 | 3.3265 | 0.00% |
| 2020-02-07 | 0 | 3.390 | 3.390 | - | - | - | 0 | 0 | - | 3.326 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 3.390 | 3.390 | - | - | - | 0 | 0 | - | 3.326 | 3.326 | - | - | - | 0 | - | 1.50% |
| 2020-02-05 | 0 | 3.340 | 3.340 | - | - | - | 0 | 0 | - | 3.277 | 3.277 | - | - | - | 0 | - | 0.30% |
| 2020-02-04 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.268 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 3.330 | 3.300 | - | 3.330 | 3.330 | 200 | 666 | 3.3300 | 3.268 | 3.238 | - | 3.268 | 3.268 | 204 | 3.2676 | 0.30% |
| 2020-01-31 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | -1.19% |
| 2020-01-29 | 0 | 3.360 | - | 3.410 | 3.380 | 3.380 | 500 | 1,690 | 3.3800 | 3.297 | - | 3.346 | 3.317 | 3.317 | 510 | 3.3166 | -0.88% |
| 2020-01-24 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 3.390 | 3.380 | - | - | - | 0 | 0 | - | 3.326 | 3.317 | - | - | - | 0 | - | 0.00% |
| 2020-01-10 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.326 | - | - | - | - | 0 | - | 0.89% |
| 2020-01-08 | 0 | 3.360 | - | - | 3.340 | 3.340 | 600 | 2,004 | 3.3400 | 3.297 | - | - | 3.277 | 3.277 | 611 | 3.2774 | -1.47% |
| 2020-01-07 | 0 | 3.410 | - | - | 3.410 | 3.410 | 500 | 1,705 | 3.4100 | 3.346 | - | - | 3.346 | 3.346 | 510 | 3.3461 | 1.10% |
| 2020-01-06 | 0 | 3.373 | - | - | - | - | 0 | 0 | - | 3.310 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 3.373 | - | - | - | - | 0 | 0 | - | 3.310 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 3.373 | - | - | - | - | 0 | 0 | - | 3.310 | - | - | - | - | 0 | - | -0.00% |
| 2019-12-31 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.310 | - | - | - | - | 0 | - | -0.58% |
| 2019-12-30 | 0 | 3.420 | - | - | - | - | 0 | 0 | - | 3.329 | - | - | - | - | 0 | - | -0.29% |
| 2019-12-27 | 0 | 3.430 | - | - | - | - | 0 | 0 | - | 3.339 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-24 | 0 | 3.430 | - | - | - | - | 0 | 0 | - | 3.339 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 3.430 | - | - | 3.440 | 3.440 | 1,000 | 3,440 | 3.4400 | 3.339 | - | - | 3.349 | 3.349 | 1,027 | 3.3487 | 0.00% |
| 2019-12-20 | 0 | 3.430 | - | - | - | - | 0 | 0 | - | 3.339 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 3.430 | - | - | - | - | 0 | 0 | - | 3.339 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 3.430 | - | - | - | - | 0 | 0 | - | 3.339 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 3.430 | - | - | - | - | 0 | 0 | - | 3.339 | - | - | - | - | 0 | - | 0.29% |
| 2019-12-16 | 0 | 3.420 | - | - | - | - | 0 | 0 | - | 3.329 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-13 | 0 | 3.420 | - | - | - | - | 0 | 0 | - | 3.329 | - | - | - | - | 0 | - | 0.29% |
| 2019-12-12 | 0 | 3.410 | - | - | - | - | 0 | 0 | - | 3.320 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-11 | 0 | 3.410 | - | - | - | - | 0 | 0 | - | 3.320 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 3.410 | - | - | - | - | 0 | 0 | - | 3.320 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 3.410 | - | - | - | - | 0 | 0 | - | 3.320 | - | - | - | - | 0 | - | 0.29% |
| 2019-12-06 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.310 | - | - | - | - | 0 | - | 0.29% |
| 2019-12-05 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.300 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.300 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.300 | - | - | - | - | 0 | - | -0.29% |
| 2019-12-02 | 0 | 3.400 | 3.380 | - | 3.380 | 3.400 | 2,400 | 8,134 | 3.3892 | 3.310 | 3.290 | - | 3.290 | 3.310 | 2,465 | 3.2992 | 0.89% |
| 2019-11-29 | 0 | 3.370 | 3.350 | - | - | - | 0 | 0 | - | 3.281 | 3.261 | - | - | - | 0 | - | -0.30% |
| 2019-11-28 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.290 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.290 | - | - | - | - | 0 | - | 0.30% |
| 2019-11-26 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-15 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | -0.30% |
| 2019-11-13 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.290 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.290 | - | - | - | - | 0 | - | 0.30% |
| 2019-11-11 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.281 | - | - | - | - | 0 | - | 0.30% |
| 2019-11-06 | 0 | 3.360 | - | - | - | - | 0 | 0 | - | 3.271 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 3.360 | - | - | - | - | 0 | 0 | - | 3.271 | - | - | - | - | 0 | - | 0.30% |
| 2019-11-04 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 3.261 | - | - | - | - | 0 | - | 0.60% |
| 2019-11-01 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.242 | - | - | - | - | 0 | - | 0.60% |
| 2019-10-31 | 0 | 3.310 | - | - | - | - | 0 | 0 | - | 3.222 | - | - | - | - | 0 | - | 0.61% |
| 2019-10-30 | 0 | 3.290 | - | - | - | - | 0 | 0 | - | 3.203 | - | - | - | - | 0 | - | 0.30% |
| 2019-10-29 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.193 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.193 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.193 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.193 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 3.280 | 3.250 | - | 3.270 | 3.280 | 5,000 | 16,369 | 3.2738 | 3.193 | 3.164 | - | 3.183 | 3.193 | 5,136 | 3.1869 | 0.61% |
| 2019-10-22 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.173 | - | - | - | - | 0 | - | 0.31% |
| 2019-10-21 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 3.164 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 3.250 | - | - | 3.250 | 3.250 | 1,000 | 3,250 | 3.2500 | 3.164 | - | - | 3.164 | 3.164 | 1,027 | 3.1638 | 0.31% |
| 2019-10-17 | 0 | 3.240 | - | - | - | - | 0 | 0 | - | 3.154 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 3.240 | - | - | - | - | 0 | 0 | - | 3.154 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 3.240 | - | - | 3.240 | 3.250 | 4,500 | 14,620 | 3.2489 | 3.154 | - | - | 3.154 | 3.164 | 4,623 | 3.1627 | 0.31% |
| 2019-10-14 | 0 | 3.230 | - | 3.260 | 3.220 | 3.230 | 4,000 | 12,890 | 3.2225 | 3.144 | - | 3.173 | 3.135 | 3.144 | 4,109 | 3.1370 | 1.25% |
| 2019-10-11 | 0 | 3.190 | - | - | - | - | 0 | 0 | - | 3.105 | - | - | - | - | 0 | - | 0.31% |
| 2019-10-10 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.096 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.096 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.096 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-04 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.096 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.096 | - | - | - | - | 0 | - | -0.93% |
| 2019-10-02 | 0 | 3.210 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | -0.46% |
| 2019-09-30 | 0 | 3.230 | - | - | - | - | 0 | 0 | - | 3.139 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 3.230 | - | - | - | - | 0 | 0 | - | 3.139 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 3.230 | - | - | - | - | 0 | 0 | - | 3.139 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 3.230 | - | - | - | - | 0 | 0 | - | 3.139 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 3.230 | - | - | - | - | 0 | 0 | - | 3.139 | - | - | - | - | 0 | - | 0.62% |
| 2019-09-23 | 0 | 3.210 | - | - | - | - | 0 | 0 | - | 3.120 | - | - | - | - | 0 | - | 0.31% |
| 2019-09-20 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 3.110 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 3.110 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 3.110 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 3.110 | - | - | - | - | 0 | - | 0.63% |
| 2019-09-16 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.091 | - | - | - | - | 0 | - | 0.32% |
| 2019-09-13 | 0 | 3.170 | - | - | - | - | 0 | 0 | - | 3.081 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 3.170 | - | 3.230 | 3.150 | 3.170 | 5,000 | 15,831 | 3.1662 | 3.081 | - | 3.139 | 3.062 | 3.081 | 5,144 | 3.0773 | 0.63% |
| 2019-09-11 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.062 | - | - | - | - | 0 | - | 1.29% |
| 2019-09-10 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 3.023 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 3.023 | - | - | - | - | 0 | - | 0.65% |
| 2019-09-06 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 3.003 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 3.090 | - | - | 3.090 | 3.100 | 1,000 | 3,095 | 3.0950 | 3.003 | - | - | 3.003 | 3.013 | 1,029 | 3.0081 | 1.31% |
| 2019-09-04 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 2.964 | - | - | - | - | 0 | - | 0.33% |
| 2019-09-03 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 3.040 | - | - | 3.040 | 3.040 | 3,500 | 10,640 | 3.0400 | 2.955 | - | - | 2.955 | 2.955 | 3,601 | 2.9547 | 0.33% |
| 2019-08-23 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.945 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.945 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.945 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.945 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.945 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.945 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.945 | - | - | - | - | 0 | - | -0.33% |
| 2019-08-14 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-13 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.955 | - | - | - | - | 0 | - | -1.62% |
| 2019-08-05 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 3.003 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-02 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 3.003 | - | - | - | - | 0 | - | -0.64% |
| 2019-08-01 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 3.023 | - | - | - | - | 0 | - | -0.32% |
| 2019-07-31 | 0 | 3.120 | 3.100 | 3.120 | - | - | 0 | 0 | - | 3.032 | 3.013 | 3.032 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.032 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 3.120 | - | - | 3.120 | 3.120 | 2,100 | 6,552 | 3.1200 | 3.032 | - | - | 3.032 | 3.032 | 2,161 | 3.0324 | -0.32% |
| 2019-07-26 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.32% |
| 2019-07-24 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.032 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.032 | - | - | - | - | 0 | - | 0.32% |
| 2019-07-22 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 3.023 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 3.023 | - | - | - | - | 0 | - | 0.65% |
| 2019-07-18 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 3.003 | - | - | - | - | 0 | - | -1.28% |
| 2019-07-17 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.32% |
| 2019-07-10 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.032 | - | - | - | - | 0 | - | -0.32% |
| 2019-07-09 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | -0.95% |
| 2019-07-08 | 0 | 3.160 | - | - | - | - | 0 | 0 | - | 3.071 | - | - | - | - | 0 | - | -0.32% |
| 2019-07-05 | 0 | 3.170 | - | - | - | - | 0 | 0 | - | 3.081 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 3.170 | - | - | - | - | 0 | 0 | - | 3.081 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 3.170 | - | - | - | - | 0 | 0 | - | 3.081 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-02 | 0 | 3.170 | 3.120 | 3.220 | 3.170 | 3.170 | 7,400 | 23,458 | 3.1700 | 3.081 | 3.032 | 3.130 | 3.081 | 3.081 | 7,614 | 3.0810 | 2.44% |
| 2019-06-28 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.008 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.008 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.008 | - | - | - | - | 0 | - | -0.32% |
| 2019-06-25 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.017 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.017 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.017 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.017 | - | - | - | - | 0 | - | 0.97% |
| 2019-06-19 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.98% |
| 2019-06-18 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | -0.97% |
| 2019-06-17 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.32% |
| 2019-06-10 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 2.979 | - | - | - | - | 0 | - | 1.31% |
| 2019-06-06 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 2.940 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 2.940 | - | - | - | - | 0 | - | 1.33% |
| 2019-06-04 | 0 | 3.010 | - | - | - | - | 0 | 0 | - | 2.901 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 3.010 | - | - | - | - | 0 | 0 | - | 2.901 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 3.010 | - | - | - | - | 0 | 0 | - | 2.901 | - | - | - | - | 0 | - | -0.99% |
| 2019-05-30 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | -0.33% |
| 2019-05-29 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 2.940 | - | - | - | - | 0 | - | -0.33% |
| 2019-05-28 | 0 | 3.060 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 3.060 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.66% |
| 2019-05-24 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | -0.33% |
| 2019-05-22 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 2.940 | - | - | - | - | 0 | - | -0.65% |
| 2019-05-21 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-16 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | -1.29% |
| 2019-05-08 | 0 | 3.110 | - | - | 3.110 | 3.110 | 500 | 1,555 | 3.1100 | 2.998 | - | - | 2.998 | 2.998 | 519 | 2.9979 | -1.27% |
| 2019-05-07 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-29 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.32% |
| 2019-04-26 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-15 | 0 | 3.140 | - | - | - | - | 0 | 0 | - | 3.027 | - | - | - | - | 0 | - | 0.64% |
| 2019-04-12 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.008 | - | - | - | - | 0 | - | -0.95% |
| 2019-04-11 | 0 | 3.150 | - | - | 3.150 | 3.150 | 1,000 | 3,150 | 3.1500 | 3.036 | - | - | 3.036 | 3.036 | 1,037 | 3.0364 | 0.00% |
| 2019-04-10 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-03 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.036 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-01 | 0 | 3.150 | - | - | 3.150 | 3.150 | 2,000 | 6,300 | 3.1500 | 3.036 | - | - | 3.036 | 3.036 | 2,075 | 3.0364 | 0.96% |
| 2019-03-29 | 0 | 3.120 | - | 3.140 | 3.120 | 3.150 | 2,000 | 6,260 | 3.1300 | 3.008 | - | 3.027 | 3.008 | 3.036 | 2,075 | 3.0172 | 0.00% |
| 2019-03-28 | 0 | 3.120 | 3.090 | 3.140 | 3.110 | 3.120 | 3,500 | 10,910 | 3.1171 | 3.008 | 2.979 | 3.027 | 2.998 | 3.008 | 3,631 | 3.0048 | -0.95% |
| 2019-03-27 | 0 | 3.150 | 3.110 | 3.170 | 3.110 | 3.150 | 5,500 | 17,125 | 3.1136 | 3.036 | 2.998 | 3.056 | 2.998 | 3.036 | 5,706 | 3.0014 | 0.96% |
| 2019-03-26 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 3.008 | - | - | - | - | 0 | - | 0.65% |
| 2019-03-25 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.988 | - | - | - | - | 0 | - | 0.32% |
| 2019-03-20 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 2.979 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 2.979 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 3.090 | - | - | - | - | 0 | 0 | - | 2.979 | - | - | - | - | 0 | - | 0.32% |
| 2019-03-15 | 0 | 3.080 | - | - | 3.080 | 3.080 | 1,500 | 4,620 | 3.0800 | 2.969 | - | - | 2.969 | 2.969 | 1,556 | 2.9690 | 0.33% |
| 2019-03-14 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | -0.32% |
| 2019-03-13 | 0 | 3.080 | - | - | - | - | 0 | 0 | - | 2.969 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 3.080 | - | - | - | - | 0 | 0 | - | 2.969 | - | - | - | - | 0 | - | 0.33% |
| 2019-03-11 | 0 | 3.070 | 3.050 | - | 3.070 | 3.070 | 5,000 | 15,350 | 3.0700 | 2.959 | 2.940 | - | 2.959 | 2.959 | 5,187 | 2.9593 | 0.99% |
| 2019-03-08 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | -0.65% |
| 2019-03-07 | 0 | 3.060 | 3.040 | 3.090 | 3.050 | 3.060 | 5,000 | 15,285 | 3.0570 | 2.950 | 2.930 | 2.979 | 2.940 | 2.950 | 5,187 | 2.9468 | -1.61% |
| 2019-03-06 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 2.998 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 2.998 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-04 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 2.998 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 2.998 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 2.998 | - | - | - | - | 0 | - | -0.64% |
| 2019-02-27 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.017 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.017 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 3.017 | - | - | - | - | 0 | - | 1.95% |
| 2019-02-22 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-21 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-15 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-13 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 2.959 | - | - | - | - | 0 | - | 0.99% |
| 2019-02-12 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | 0.33% |
| 2019-02-11 | 0 | 3.030 | - | - | - | - | 0 | 0 | - | 2.921 | - | - | - | - | 0 | - | -0.33% |
| 2019-02-08 | 0 | 3.040 | 3.020 | 3.090 | 3.010 | 3.040 | 2,500 | 7,570 | 3.0280 | 2.930 | 2.911 | 2.979 | 2.901 | 2.930 | 2,593 | 2.9188 | -1.30% |
| 2019-02-04 | 0 | 3.080 | - | - | - | - | 0 | 0 | - | 2.969 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 3.080 | - | - | - | - | 0 | 0 | - | 2.969 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 3.080 | - | - | - | - | 0 | 0 | - | 2.969 | - | - | - | - | 0 | - | 1.32% |
| 2019-01-30 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 3.040 | - | - | 3.020 | 3.020 | 500 | 1,510 | 3.0200 | 2.930 | - | - | 2.911 | 2.911 | 519 | 2.9111 | -0.33% |
| 2019-01-28 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 2.940 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 2.940 | - | - | - | - | 0 | - | 0.66% |
| 2019-01-24 | 0 | 3.030 | 2.980 | 3.060 | 3.030 | 3.030 | 500 | 1,515 | 3.0300 | 2.921 | 2.873 | 2.950 | 2.921 | 2.921 | 519 | 2.9208 | -0.33% |
| 2019-01-23 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | -0.65% |
| 2019-01-22 | 0 | 3.060 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 3.060 | - | - | 3.060 | 3.060 | 500 | 1,530 | 3.0600 | 2.950 | - | - | 2.950 | 2.950 | 519 | 2.9497 | 0.66% |
| 2019-01-18 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-17 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 3.040 | - | - | 3.040 | 3.040 | 2,000 | 6,080 | 3.0400 | 2.930 | - | - | 2.930 | 2.930 | 2,075 | 2.9304 | -0.33% |
| 2019-01-15 | 0 | 3.050 | 3.030 | 3.080 | 3.050 | 3.050 | 5,000 | 15,250 | 3.0500 | 2.940 | 2.921 | 2.969 | 2.940 | 2.940 | 5,187 | 2.9401 | 1.67% |
| 2019-01-14 | 0 | 3.000 | - | - | 3.000 | 3.010 | 5,500 | 16,550 | 3.0091 | 2.892 | - | - | 2.892 | 2.901 | 5,706 | 2.9006 | -0.66% |
| 2019-01-11 | 0 | 3.020 | - | - | - | - | 0 | 0 | - | 2.911 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 3.020 | - | - | - | - | 0 | 0 | - | 2.911 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 3.020 | 3.020 | 3.050 | 3.010 | 3.010 | 3,500 | 10,535 | 3.0100 | 2.911 | 2.911 | 2.940 | 2.901 | 2.901 | 3,631 | 2.9015 | 1.34% |
| 2019-01-08 | 0 | 2.980 | - | - | - | - | 0 | 0 | - | 2.873 | - | - | - | - | 0 | - | 2.41% |
| 2019-01-07 | 0 | 2.910 | - | - | - | - | 0 | 0 | - | 2.805 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 2.910 | 2.900 | 2.960 | 2.880 | 2.920 | 12,500 | 36,145 | 2.8916 | 2.805 | 2.795 | 2.853 | 2.776 | 2.815 | 12,967 | 2.7874 | -0.68% |
| 2019-01-03 | 0 | 2.930 | - | - | 2.930 | 2.940 | 5,000 | 14,680 | 2.9360 | 2.824 | - | - | 2.824 | 2.834 | 5,187 | 2.8302 | 1.88% |
| 2019-01-02 | 0 | 2.876 | - | - | - | - | 0 | 0 | - | 2.772 | - | - | - | - | 0 | - | 0.01% |
| 2018-12-31 | 0 | 2.900 | 2.900 | 2.930 | - | - | 0 | 0 | - | 2.772 | 2.772 | 2.801 | - | - | 0 | - | 0.35% |
| 2018-12-28 | 0 | 2.890 | - | - | 2.890 | 2.890 | 3,000 | 8,670 | 2.8900 | 2.762 | - | - | 2.762 | 2.762 | 3,138 | 2.7625 | -0.69% |
| 2018-12-27 | 0 | 2.910 | 2.870 | 2.930 | 2.890 | 2.920 | 5,000 | 14,470 | 2.8940 | 2.782 | 2.743 | 2.801 | 2.762 | 2.791 | 5,231 | 2.7663 | 1.75% |
| 2018-12-24 | 0 | 2.860 | 2.850 | 2.880 | 2.860 | 2.890 | 2,000 | 5,765 | 2.8825 | 2.734 | 2.724 | 2.753 | 2.734 | 2.762 | 2,092 | 2.7553 | -1.38% |
| 2018-12-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.772 | - | - | - | - | 0 | - | -1.36% |
| 2018-12-20 | 0 | 2.940 | - | - | 2.940 | 2.940 | 1,500 | 4,410 | 2.9400 | 2.810 | - | - | 2.810 | 2.810 | 1,569 | 2.8103 | -2.33% |
| 2018-12-19 | 0 | 3.010 | 2.990 | 3.040 | - | - | 0 | 0 | - | 2.877 | 2.858 | 2.906 | - | - | 0 | - | -0.99% |
| 2018-12-18 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.906 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.906 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 3.040 | - | - | - | - | 0 | 0 | - | 2.906 | - | - | - | - | 0 | - | -1.62% |
| 2018-12-13 | 0 | 3.090 | - | - | 3.090 | 3.090 | 2,000 | 6,180 | 3.0900 | 2.954 | - | - | 2.954 | 2.954 | 2,092 | 2.9537 | 0.65% |
| 2018-12-12 | 0 | 3.070 | 3.060 | 3.120 | 3.000 | 3.080 | 9,500 | 28,969 | 3.0494 | 2.935 | 2.925 | 2.982 | 2.868 | 2.944 | 9,939 | 2.9148 | -1.92% |
| 2018-12-11 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 3.130 | - | - | 3.100 | 3.130 | 1,500 | 4,670 | 3.1133 | 2.992 | - | - | 2.963 | 2.992 | 1,569 | 2.9760 | -0.63% |
| 2018-12-06 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.011 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 3.150 | - | - | 3.140 | 3.150 | 3,500 | 11,015 | 3.1471 | 3.011 | - | - | 3.001 | 3.011 | 3,662 | 3.0083 | -0.94% |
| 2018-12-04 | 0 | 3.180 | - | - | 3.170 | 3.210 | 3,000 | 9,575 | 3.1917 | 3.040 | - | - | 3.030 | 3.068 | 3,138 | 3.0508 | -1.55% |
| 2018-12-03 | 0 | 3.230 | 3.190 | 3.230 | - | - | 0 | 0 | - | 3.087 | 3.049 | 3.087 | - | - | 0 | - | -0.31% |
| 2018-11-30 | 0 | 3.240 | 3.170 | 3.250 | 3.190 | 3.240 | 7,500 | 24,055 | 3.2073 | 3.097 | 3.030 | 3.107 | 3.049 | 3.097 | 7,846 | 3.0658 | 1.57% |
| 2018-11-29 | 0 | 3.190 | - | - | 3.190 | 3.190 | 1,500 | 4,785 | 3.1900 | 3.049 | - | - | 3.049 | 3.049 | 1,569 | 3.0492 | 1.92% |
| 2018-11-28 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 3.130 | - | - | - | - | 0 | 0 | - | 2.992 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 3.130 | 3.080 | 3.140 | 3.130 | 3.130 | 1,500 | 4,695 | 3.1300 | 2.992 | 2.944 | 3.001 | 2.992 | 2.992 | 1,569 | 2.9919 | -0.32% |
| 2018-11-14 | 0 | 3.140 | - | - | 3.140 | 3.140 | 1,000 | 3,140 | 3.1400 | 3.001 | - | - | 3.001 | 3.001 | 1,046 | 3.0014 | -1.26% |
| 2018-11-13 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.040 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.040 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.040 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.040 | - | - | - | - | 0 | - | 0.95% |
| 2018-11-07 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.011 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.011 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 3.011 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 3.150 | 3.110 | 3.180 | 3.110 | 3.150 | 6,000 | 18,718 | 3.1197 | 3.011 | 2.973 | 3.040 | 2.973 | 3.011 | 6,277 | 2.9820 | 1.29% |
| 2018-11-01 | 0 | 3.110 | - | - | 3.110 | 3.110 | 2,500 | 7,775 | 3.1100 | 2.973 | - | - | 2.973 | 2.973 | 2,615 | 2.9728 | 0.00% |
| 2018-10-31 | 0 | 3.110 | - | - | - | - | 0 | 0 | - | 2.973 | - | - | - | - | 0 | - | 0.97% |
| 2018-10-30 | 0 | 3.080 | - | 3.090 | 3.070 | 3.080 | 2,100 | 6,452 | 3.0724 | 2.944 | - | 2.954 | 2.935 | 2.944 | 2,197 | 2.9368 | -5.52% |
| 2018-10-29 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 3.260 | 3.220 | 3.260 | 3.370 | 3.370 | 500 | 1,685 | 3.3700 | 3.116 | 3.078 | 3.116 | 3.221 | 3.221 | 523 | 3.2213 | -4.12% |
| 2018-10-15 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | -2.27% |
| 2018-10-03 | 0 | 3.479 | - | - | - | - | 0 | 0 | - | 3.325 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 3.479 | - | - | - | - | 0 | 0 | - | 3.325 | - | - | - | - | 0 | - | 0.01% |
| 2018-09-28 | 0 | 3.480 | 3.310 | - | 3.470 | 3.480 | 2,500 | 8,685 | 3.4740 | 3.325 | 3.163 | - | 3.316 | 3.325 | 2,616 | 3.3195 | 2.35% |
| 2018-09-27 | 0 | 3.400 | 3.310 | - | - | - | 0 | 0 | - | 3.249 | 3.163 | - | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 3.400 | 3.310 | - | - | - | 0 | 0 | - | 3.249 | 3.163 | - | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.249 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.249 | - | - | - | - | 0 | - | 0.59% |
| 2018-09-20 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.230 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.230 | - | - | - | - | 0 | - | 0.90% |
| 2018-09-18 | 0 | 3.350 | 3.310 | - | - | - | 0 | 0 | - | 3.201 | 3.163 | - | - | - | 0 | - | 1.21% |
| 2018-09-17 | 0 | 3.310 | 3.300 | - | - | - | 0 | 0 | - | 3.163 | 3.153 | - | - | - | 0 | - | 0.30% |
| 2018-09-14 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.153 | - | - | - | - | 0 | - | 0.92% |
| 2018-09-13 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | 0.62% |
| 2018-09-12 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 3.105 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 3.105 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 3.105 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-07 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 3.105 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 3.105 | - | - | - | - | 0 | - | -0.61% |
| 2018-09-05 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | -1.21% |
| 2018-09-04 | 0 | 3.310 | - | - | - | - | 0 | 0 | - | 3.163 | - | - | - | - | 0 | - | -0.30% |
| 2018-09-03 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.172 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.172 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.172 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.172 | - | - | - | - | 0 | - | 0.61% |
| 2018-08-28 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.153 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.153 | - | - | - | - | 0 | - | 0.92% |
| 2018-08-24 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | 0.31% |
| 2018-08-21 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.115 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.115 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.115 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.115 | - | - | - | - | 0 | - | -0.31% |
| 2018-08-15 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 3.270 | - | - | - | - | 0 | 0 | - | 3.125 | - | - | - | - | 0 | - | -1.51% |
| 2018-08-10 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.172 | - | - | - | - | 0 | - | -0.30% |
| 2018-08-09 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.182 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.182 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.182 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.182 | - | - | - | - | 0 | - | -0.30% |
| 2018-08-03 | 0 | 3.340 | - | - | - | - | 0 | 0 | - | 3.191 | - | - | - | - | 0 | - | -0.60% |
| 2018-08-02 | 0 | 3.360 | - | - | - | - | 0 | 0 | - | 3.211 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-01 | 0 | 3.360 | - | - | - | - | 0 | 0 | - | 3.211 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 3.360 | - | - | - | - | 0 | 0 | - | 3.211 | - | - | - | - | 0 | - | -0.88% |
| 2018-07-30 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.239 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.239 | - | - | - | - | 0 | - | 0.30% |
| 2018-07-26 | 0 | 3.380 | - | - | - | - | 0 | 0 | - | 3.230 | - | - | - | - | 0 | - | 0.90% |
| 2018-07-25 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 3.201 | - | - | - | - | 0 | - | 0.60% |
| 2018-07-24 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.182 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 3.182 | - | - | - | - | 0 | - | 0.91% |
| 2018-07-20 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.153 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.153 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.153 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.153 | - | - | - | - | 0 | - | 0.61% |
| 2018-07-16 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.134 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.134 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-12 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.134 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.134 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.134 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.134 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-06 | 0 | 3.280 | - | - | 3.280 | 3.280 | 2,700 | 8,856 | 3.2800 | 3.134 | - | - | 3.134 | 3.134 | 2,826 | 3.1341 | -4.65% |
| 2018-07-05 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.287 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.287 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.287 | - | - | - | - | 0 | - | 0.90% |
| 2018-06-29 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-27 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-25 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-20 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 3.440 | - | - | - | - | 0 | 0 | - | 3.258 | - | - | - | - | 0 | - | -1.43% |
| 2018-06-15 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-07 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-06 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.305 | - | - | - | - | 0 | - | -0.85% |
| 2018-05-23 | 0 | 3.520 | - | - | - | - | 0 | 0 | - | 3.334 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-21 | 0 | 3.520 | - | - | - | - | 0 | 0 | - | 3.334 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 3.520 | - | 3.620 | 3.510 | 3.590 | 14,000 | 49,377 | 3.5269 | 3.334 | - | 3.428 | 3.324 | 3.400 | 14,783 | 3.3401 | |
| 2018-05-17 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-16 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-15 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-14 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-11 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-10 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-09 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-08 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-07 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-04 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-03 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-05-02 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-30 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-27 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-26 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-25 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-24 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-23 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-20 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-19 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-18 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-17 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-16 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-13 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-12 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-11 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-10 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-09 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy