KINGSLEY EDUGROUP LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08105  2018-05-16  2020-03-18  2020-07-24
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
2020-07-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-18 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2020-03-17 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2020-03-16 0 0.530 0.530 0.540 0.530 0.530 985,000 522,050 0.5300 0.530 0.530 0.540 0.530 0.530 985,000 0.5300 0.00%
2020-03-13 0 0.530 0.530 0.540 0.530 0.530 1,195,000 633,350 0.5300 0.530 0.530 0.540 0.530 0.530 1,195,000 0.5300 0.00%
2020-03-12 0 0.530 0.530 0.540 0.530 0.530 1,010,000 535,300 0.5300 0.530 0.530 0.540 0.530 0.530 1,010,000 0.5300 0.00%
2020-03-11 0 0.530 0.530 0.540 0.530 0.530 120,000 63,600 0.5300 0.530 0.530 0.540 0.530 0.530 120,000 0.5300 0.00%
2020-03-10 0 0.530 0.530 0.540 0.530 0.530 220,000 116,600 0.5300 0.530 0.530 0.540 0.530 0.530 220,000 0.5300 0.00%
2020-03-09 0 0.530 0.530 0.540 0.530 0.530 980,000 519,400 0.5300 0.530 0.530 0.540 0.530 0.530 980,000 0.5300 0.00%
2020-03-06 0 0.530 0.530 0.540 0.530 0.530 5,905,000 3,129,650 0.5300 0.530 0.530 0.540 0.530 0.530 5,905,000 0.5300 0.00%
2020-03-05 0 0.530 0.530 0.540 0.530 0.530 220,000 116,600 0.5300 0.530 0.530 0.540 0.530 0.530 220,000 0.5300 0.00%
2020-03-04 0 0.530 0.530 0.540 0.530 0.530 500,000 265,000 0.5300 0.530 0.530 0.540 0.530 0.530 500,000 0.5300 0.00%
2020-03-03 0 0.530 0.530 0.540 0.530 0.530 405,000 214,650 0.5300 0.530 0.530 0.540 0.530 0.530 405,000 0.5300 0.00%
2020-03-02 0 0.530 0.530 0.540 0.530 0.530 190,000 100,700 0.5300 0.530 0.530 0.540 0.530 0.530 190,000 0.5300 0.00%
2020-02-28 0 0.530 0.530 0.540 0.530 0.530 1,210,000 641,300 0.5300 0.530 0.530 0.540 0.530 0.530 1,210,000 0.5300 0.00%
2020-02-27 0 0.530 0.530 0.540 0.530 0.540 3,980,000 2,109,550 0.5300 0.530 0.530 0.540 0.530 0.540 3,980,000 0.5300 0.00%
2020-02-26 0 0.530 0.530 0.540 0.520 0.530 2,000,000 1,049,950 0.5250 0.530 0.530 0.540 0.520 0.530 2,000,000 0.5250 0.00%
2020-02-25 0 0.530 0.510 0.540 0.520 0.530 2,065,000 1,076,200 0.5212 0.530 0.510 0.540 0.520 0.530 2,065,000 0.5212 3.92%
2020-02-24 0 0.510 0.510 0.520 0.500 0.510 130,000 66,200 0.5092 0.510 0.510 0.520 0.500 0.510 130,000 0.5092 0.00%
2020-02-21 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2020-02-20 0 0.510 0.510 0.520 0.510 0.520 175,000 89,400 0.5109 0.510 0.510 0.520 0.510 0.520 175,000 0.5109 0.00%
2020-02-19 0 0.510 0.510 0.520 0.510 0.520 590,000 301,050 0.5103 0.510 0.510 0.520 0.510 0.520 590,000 0.5103 2.00%
2020-02-18 0 0.500 0.500 0.510 0.500 0.510 280,000 140,950 0.5034 0.500 0.500 0.510 0.500 0.510 280,000 0.5034 0.00%
2020-02-17 0 0.500 0.500 0.510 0.500 0.510 140,000 71,200 0.5086 0.500 0.500 0.510 0.500 0.510 140,000 0.5086 0.00%
2020-02-14 0 0.500 0.500 0.510 0.495 0.510 1,700,000 850,125 0.5001 0.500 0.500 0.510 0.495 0.510 1,700,000 0.5001 -1.96%
2020-02-13 0 0.510 0.495 0.510 - - 30,000 15,300 0.5100 0.510 0.495 0.510 - - 30,000 0.5100 0.00%
2020-02-12 0 0.510 0.495 0.510 0.495 0.510 360,000 181,000 0.5028 0.510 0.495 0.510 0.495 0.510 360,000 0.5028 2.00%
2020-02-11 0 0.500 0.495 0.500 0.490 0.500 670,000 331,525 0.4948 0.500 0.495 0.500 0.490 0.500 670,000 0.4948 2.04%
2020-02-10 0 0.490 0.490 0.500 0.490 0.500 300,000 147,725 0.4924 0.490 0.490 0.500 0.490 0.500 300,000 0.4924 0.00%
2020-02-07 0 0.490 0.490 0.500 0.490 0.500 180,000 89,100 0.4950 0.490 0.490 0.500 0.490 0.500 180,000 0.4950 -1.01%
2020-02-06 0 0.495 0.495 0.510 0.495 0.510 245,000 123,175 0.5028 0.495 0.495 0.510 0.495 0.510 245,000 0.5028 -2.94%
2020-02-05 0 0.510 0.500 0.510 0.490 0.510 5,230,000 2,659,725 0.5086 0.510 0.500 0.510 0.490 0.510 5,230,000 0.5086 4.08%
2020-02-04 0 0.490 0.495 0.500 0.490 0.500 4,895,000 2,446,100 0.4997 0.490 0.495 0.500 0.490 0.500 4,895,000 0.4997 -1.01%
2020-02-03 0 0.495 0.485 0.500 0.485 0.510 2,055,000 1,020,200 0.4964 0.495 0.485 0.500 0.485 0.510 2,055,000 0.4964 -1.00%
2020-01-31 0 0.500 0.500 0.510 0.495 0.510 11,940,000 5,972,825 0.5002 0.500 0.500 0.510 0.495 0.510 11,940,000 0.5002 0.00%
2020-01-30 0 0.500 0.495 0.500 0.495 0.520 6,895,000 3,515,000 0.5098 0.500 0.495 0.500 0.495 0.520 6,895,000 0.5098 1.01%
2020-01-29 0 0.495 0.495 0.500 0.495 0.510 1,495,000 747,150 0.4998 0.495 0.495 0.500 0.495 0.510 1,495,000 0.4998 3.13%
2020-01-24 0 0.480 0.480 0.490 0.480 0.485 415,000 199,475 0.4807 0.480 0.480 0.490 0.480 0.485 415,000 0.4807 -2.04%
2020-01-23 0 0.490 0.490 0.495 0.485 0.495 345,000 169,125 0.4902 0.490 0.490 0.495 0.485 0.495 345,000 0.4902 -2.00%
2020-01-22 0 0.500 0.490 0.500 0.490 0.510 315,000 156,125 0.4956 0.500 0.490 0.500 0.490 0.510 315,000 0.4956 0.00%
2020-01-21 0 0.500 0.490 0.500 0.490 0.510 135,000 67,600 0.5007 0.500 0.490 0.500 0.490 0.510 135,000 0.5007 -3.85%
2020-01-20 0 0.520 0.510 0.520 0.510 0.540 330,000 171,800 0.5206 0.520 0.510 0.520 0.510 0.540 330,000 0.5206 1.96%
2020-01-17 0 0.510 0.510 0.520 0.510 0.530 815,000 421,950 0.5177 0.510 0.510 0.520 0.510 0.530 815,000 0.5177 0.00%
2020-01-16 0 0.510 0.500 0.510 0.500 0.520 720,000 370,250 0.5142 0.510 0.500 0.510 0.500 0.520 720,000 0.5142 0.00%
2020-01-15 0 0.510 0.500 0.510 0.500 0.510 65,000 33,050 0.5085 0.510 0.500 0.510 0.500 0.510 65,000 0.5085 0.00%
2020-01-14 0 0.510 0.500 0.510 0.495 0.530 535,000 272,375 0.5091 0.510 0.500 0.510 0.495 0.530 535,000 0.5091 4.08%
2020-01-13 0 0.490 0.490 0.495 0.490 0.590 5,750,000 2,971,750 0.5168 0.490 0.490 0.495 0.490 0.590 5,750,000 0.5168 -12.50%
2020-01-10 0 0.560 0.510 0.560 0.500 0.570 370,000 195,800 0.5292 0.560 0.510 0.560 0.500 0.570 370,000 0.5292 0.00%
2020-01-09 0 0.560 0.530 0.560 0.540 0.560 185,000 101,800 0.5503 0.560 0.530 0.560 0.540 0.560 185,000 0.5503 3.70%
2020-01-08 0 0.540 0.530 0.550 0.540 0.550 225,000 122,600 0.5449 0.540 0.530 0.550 0.540 0.550 225,000 0.5449 -1.82%
2020-01-07 0 0.550 0.540 0.560 0.540 0.570 330,000 181,450 0.5498 0.550 0.540 0.560 0.540 0.570 330,000 0.5498 -5.17%
2020-01-06 0 0.580 0.530 0.580 0.550 0.580 445,000 245,300 0.5512 0.580 0.530 0.580 0.550 0.580 445,000 0.5512 5.45%
2020-01-03 0 0.550 0.550 0.560 0.530 0.580 7,495,000 4,319,500 0.5763 0.550 0.550 0.560 0.530 0.580 7,495,000 0.5763 -3.51%
2020-01-02 0 0.570 0.550 0.570 0.540 0.580 13,150,000 7,477,450 0.5686 0.570 0.550 0.570 0.540 0.580 13,150,000 0.5686 5.56%
2019-12-31 0 0.540 0.520 0.550 0.510 0.570 9,750,000 5,380,100 0.5518 0.540 0.520 0.550 0.510 0.570 9,750,000 0.5518 9.09%
2019-12-30 0 0.495 0.495 0.500 0.490 0.500 430,000 212,750 0.4948 0.495 0.495 0.500 0.490 0.500 430,000 0.4948 -1.00%
2019-12-27 0 0.500 0.500 0.510 0.490 0.510 1,005,000 502,100 0.4996 0.500 0.500 0.510 0.490 0.510 1,005,000 0.4996 -1.96%
2019-12-24 0 0.510 0.500 0.510 0.500 0.510 275,000 139,200 0.5062 0.510 0.500 0.510 0.500 0.510 275,000 0.5062 0.00%
2019-12-23 0 0.510 0.495 0.520 0.500 0.510 170,000 85,100 0.5006 0.510 0.495 0.520 0.500 0.510 170,000 0.5006 0.00%
2019-12-20 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2019-12-19 0 0.510 0.490 0.510 0.500 0.510 270,000 135,100 0.5004 0.510 0.490 0.510 0.500 0.510 270,000 0.5004 2.00%
2019-12-18 0 0.500 0.480 0.500 0.495 0.500 670,000 334,700 0.4996 0.500 0.480 0.500 0.495 0.500 670,000 0.4996 2.04%
2019-12-17 0 0.490 0.490 0.500 0.490 0.490 60,000 29,400 0.4900 0.490 0.490 0.500 0.490 0.490 60,000 0.4900 -1.01%
2019-12-16 0 0.495 0.480 0.500 0.495 0.510 1,285,000 644,475 0.5015 0.495 0.480 0.500 0.495 0.510 1,285,000 0.5015 -1.00%
2019-12-13 0 0.500 0.495 0.510 0.495 0.510 795,000 395,800 0.4979 0.500 0.495 0.510 0.495 0.510 795,000 0.4979 -3.85%
2019-12-12 0 0.520 0.500 0.520 0.500 0.530 1,230,000 637,750 0.5185 0.520 0.500 0.520 0.500 0.530 1,230,000 0.5185 0.00%
2019-12-11 0 0.520 0.500 0.520 0.520 0.530 1,580,000 822,450 0.5205 0.520 0.500 0.520 0.520 0.530 1,580,000 0.5205 0.00%
2019-12-10 0 0.520 0.495 0.520 0.520 0.530 425,000 221,250 0.5206 0.520 0.495 0.520 0.520 0.530 425,000 0.5206 0.00%
2019-12-09 0 0.520 0.500 0.520 0.510 0.530 1,500,000 765,400 0.5103 0.520 0.500 0.520 0.510 0.530 1,500,000 0.5103 0.00%
2019-12-06 0 0.520 0.500 0.510 - - 0 0 - 0.520 0.500 0.510 - - 0 - 0.00%
2019-12-05 0 0.520 0.500 0.530 0.510 0.530 420,000 217,400 0.5176 0.520 0.500 0.530 0.510 0.530 420,000 0.5176 -1.89%
2019-12-04 0 0.530 0.510 0.530 0.500 0.530 5,020,000 2,622,950 0.5225 0.530 0.510 0.530 0.500 0.530 5,020,000 0.5225 11.58%
2019-12-03 0 0.475 0.475 0.480 0.470 0.500 5,005,000 2,450,050 0.4895 0.475 0.475 0.480 0.470 0.500 5,005,000 0.4895 -1.04%
2019-12-02 0 0.480 0.475 0.480 0.470 0.490 4,970,000 2,375,525 0.4780 0.480 0.475 0.480 0.470 0.490 4,970,000 0.4780 -4.00%
2019-11-29 0 0.500 0.485 0.500 0.485 0.500 805,000 398,525 0.4951 0.500 0.485 0.500 0.485 0.500 805,000 0.4951 0.00%
2019-11-28 0 0.500 0.490 0.510 0.490 0.510 5,660,000 2,838,475 0.5015 0.500 0.490 0.510 0.490 0.510 5,660,000 0.5015 1.01%
2019-11-27 0 0.495 0.485 0.495 0.465 0.500 3,400,000 1,602,975 0.4715 0.495 0.485 0.495 0.465 0.500 3,400,000 0.4715 -2.94%
2019-11-26 0 0.510 0.475 0.510 - - 10,000 4,900 0.4900 0.510 0.475 0.510 - - 10,000 0.4900 0.00%
2019-11-25 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2019-11-22 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2019-11-21 0 0.510 0.490 0.510 0.510 0.520 410,000 209,200 0.5102 0.510 0.490 0.510 0.510 0.520 410,000 0.5102 2.00%
2019-11-20 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2019-11-19 0 0.500 0.490 0.510 0.500 0.500 15,000 7,500 0.5000 0.500 0.490 0.510 0.500 0.500 15,000 0.5000 0.00%
2019-11-18 0 0.500 0.495 0.500 0.495 0.530 3,890,000 2,039,375 0.5243 0.500 0.495 0.500 0.495 0.530 3,890,000 0.5243 2.04%
2019-11-15 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2019-11-14 0 0.490 0.470 0.495 0.455 0.510 4,975,000 2,349,925 0.4723 0.490 0.470 0.495 0.455 0.510 4,975,000 0.4723 3.16%
2019-11-13 0 0.475 0.470 0.475 0.475 0.480 25,000 11,950 0.4780 0.475 0.470 0.475 0.475 0.480 25,000 0.4780 0.00%
2019-11-12 0 0.475 0.470 0.485 0.475 0.495 205,000 98,700 0.4815 0.475 0.470 0.485 0.475 0.495 205,000 0.4815 0.00%
2019-11-11 0 0.475 0.475 0.480 0.470 0.490 710,000 340,700 0.4799 0.475 0.475 0.480 0.470 0.490 710,000 0.4799 0.00%
2019-11-08 0 0.475 0.475 0.480 0.475 0.540 2,840,000 1,401,650 0.4935 0.475 0.475 0.480 0.475 0.540 2,840,000 0.4935 -10.38%
2019-11-07 0 0.530 0.500 0.530 0.510 0.560 15,080,000 8,047,600 0.5337 0.530 0.500 0.530 0.510 0.560 15,080,000 0.5337 3.92%
2019-11-06 0 0.510 0.495 0.510 0.465 0.520 9,885,000 4,695,125 0.4750 0.510 0.495 0.510 0.465 0.520 9,885,000 0.4750 -1.92%
2019-11-05 0 0.520 0.500 0.520 0.500 0.540 4,355,000 2,299,900 0.5281 0.520 0.500 0.520 0.500 0.540 4,355,000 0.5281 0.00%
2019-11-04 0 0.520 0.510 0.520 0.500 0.530 7,165,000 3,665,500 0.5116 0.520 0.510 0.520 0.500 0.530 7,165,000 0.5116 4.00%
2019-11-01 0 0.500 0.490 0.500 0.480 0.520 13,140,000 6,426,375 0.4891 0.500 0.490 0.500 0.480 0.520 13,140,000 0.4891 -1.96%
2019-10-31 0 0.510 0.480 0.530 0.510 0.530 105,000 53,700 0.5114 0.510 0.480 0.530 0.510 0.530 105,000 0.5114 -1.92%
2019-10-30 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2019-10-29 0 0.520 0.470 0.520 0.520 0.530 1,850,000 962,100 0.5201 0.520 0.470 0.520 0.520 0.530 1,850,000 0.5201 -1.89%
2019-10-28 0 0.530 0.490 0.530 0.490 0.530 670,000 348,300 0.5199 0.530 0.490 0.530 0.490 0.530 670,000 0.5199 0.00%
2019-10-25 0 0.530 0.470 0.530 - - 295,000 156,350 0.5300 0.530 0.470 0.530 - - 295,000 0.5300 0.00%
2019-10-24 0 0.530 0.490 0.530 0.530 0.540 455,000 245,150 0.5388 0.530 0.490 0.530 0.530 0.540 455,000 0.5388 0.00%
2019-10-23 0 0.530 0.475 0.530 0.490 0.540 205,000 106,400 0.5190 0.530 0.475 0.530 0.490 0.540 205,000 0.5190 3.92%
2019-10-22 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2019-10-21 0 0.510 0.490 0.510 0.510 0.540 825,000 437,300 0.5301 0.510 0.490 0.510 0.510 0.540 825,000 0.5301 0.00%
2019-10-18 0 0.510 0.455 0.510 0.470 0.510 40,000 19,900 0.4975 0.510 0.455 0.510 0.470 0.510 40,000 0.4975 0.00%
2019-10-17 0 0.510 0.480 0.510 0.500 0.540 6,030,000 3,166,850 0.5252 0.510 0.480 0.510 0.500 0.540 6,030,000 0.5252 -1.92%
2019-10-16 0 0.520 0.490 0.530 0.510 0.530 3,880,000 2,033,600 0.5241 0.520 0.490 0.530 0.510 0.530 3,880,000 0.5241 5.05%
2019-10-15 0 0.495 0.475 0.500 0.445 0.500 5,910,000 2,765,950 0.4680 0.495 0.475 0.500 0.445 0.500 5,910,000 0.4680 5.32%
2019-10-14 0 0.470 0.470 0.530 - - 0 0 - 0.470 0.470 0.530 - - 0 - 3.30%
2019-10-11 0 0.455 0.475 0.510 0.450 0.510 2,235,000 1,117,850 0.5002 0.455 0.475 0.510 0.450 0.510 2,235,000 0.5002 -14.15%
2019-10-10 0 0.530 0.500 0.520 0.500 0.530 60,000 31,200 0.5200 0.530 0.500 0.520 0.500 0.530 60,000 0.5200 6.00%
2019-10-09 0 0.500 0.495 0.530 0.480 0.570 4,815,000 2,542,125 0.5280 0.500 0.495 0.530 0.480 0.570 4,815,000 0.5280 -9.09%
2019-10-08 0 0.550 0.520 0.550 0.500 0.550 2,550,000 1,316,000 0.5161 0.550 0.520 0.550 0.500 0.550 2,550,000 0.5161 10.00%
2019-10-04 0 0.500 0.475 0.510 0.450 0.540 2,300,000 1,048,150 0.4557 0.500 0.475 0.510 0.450 0.540 2,300,000 0.4557 2.04%
2019-10-03 0 0.490 0.455 0.490 0.420 0.490 55,000 25,425 0.4623 0.490 0.455 0.490 0.420 0.490 55,000 0.4623 19.51%
2019-10-02 0 0.410 0.410 0.480 0.400 0.410 855,000 342,050 0.4001 0.410 0.410 0.480 0.400 0.410 855,000 0.4001 3.80%
2019-09-30 0 0.395 0.375 0.400 0.345 0.400 975,000 367,700 0.3771 0.395 0.375 0.400 0.345 0.400 975,000 0.3771 -2.47%
2019-09-27 0 0.405 0.400 0.440 0.400 0.480 705,000 307,050 0.4355 0.405 0.400 0.440 0.400 0.480 705,000 0.4355 -18.18%
2019-09-26 0 0.495 0.460 0.495 0.415 0.510 395,000 194,550 0.4925 0.495 0.460 0.495 0.415 0.510 395,000 0.4925 -8.33%
2019-09-25 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2019-09-24 0 0.540 0.530 0.540 0.550 0.550 50,000 27,500 0.5500 0.540 0.530 0.540 0.550 0.550 50,000 0.5500 -1.82%
2019-09-23 0 0.550 0.530 0.550 0.510 0.640 6,980,000 4,048,550 0.5800 0.550 0.530 0.550 0.510 0.640 6,980,000 0.5800 -6.78%
2019-09-20 0 0.590 0.590 0.610 0.570 0.570 5,000 2,850 0.5700 0.590 0.590 0.610 0.570 0.570 5,000 0.5700 0.00%
2019-09-19 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2019-09-18 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2019-09-17 0 0.590 0.580 0.610 0.540 0.620 5,400,000 3,100,900 0.5742 0.590 0.580 0.610 0.540 0.620 5,400,000 0.5742 -1.67%
2019-09-16 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2019-09-13 0 0.600 0.570 0.600 0.580 0.600 75,000 44,000 0.5867 0.600 0.570 0.600 0.580 0.600 75,000 0.5867 0.00%
2019-09-12 0 0.600 0.580 0.600 0.590 0.600 690,000 411,800 0.5968 0.600 0.580 0.600 0.590 0.600 690,000 0.5968 -1.64%
2019-09-11 0 0.610 0.590 0.610 0.590 0.640 2,575,000 1,607,300 0.6242 0.610 0.590 0.610 0.590 0.640 2,575,000 0.6242 1.67%
2019-09-10 0 0.600 0.590 0.600 0.590 0.700 4,650,000 3,022,050 0.6499 0.600 0.590 0.600 0.590 0.700 4,650,000 0.6499 0.00%
2019-09-09 0 0.600 0.580 0.600 0.580 0.600 3,645,000 2,149,800 0.5898 0.600 0.580 0.600 0.580 0.600 3,645,000 0.5898 0.00%
2019-09-06 0 0.600 0.600 0.610 0.600 0.600 35,000 21,000 0.6000 0.600 0.600 0.610 0.600 0.600 35,000 0.6000 0.00%
2019-09-05 0 0.600 0.600 0.610 0.590 0.620 1,245,000 748,650 0.6013 0.600 0.600 0.610 0.590 0.620 1,245,000 0.6013 -3.23%
2019-09-04 0 0.620 0.610 0.620 0.610 0.650 1,120,000 691,350 0.6173 0.620 0.610 0.620 0.610 0.650 1,120,000 0.6173 3.33%
2019-09-03 0 0.600 0.600 0.680 0.600 0.680 5,505,000 3,424,700 0.6221 0.600 0.600 0.680 0.600 0.680 5,505,000 0.6221 -9.09%
2019-09-02 0 0.660 0.640 0.660 0.650 0.700 560,000 374,100 0.6680 0.660 0.640 0.660 0.650 0.700 560,000 0.6680 -2.94%
2019-08-30 0 0.680 0.660 0.680 0.620 0.770 19,945,000 14,613,050 0.7327 0.680 0.660 0.680 0.620 0.770 19,945,000 0.7327 1.49%
2019-08-29 0 0.670 0.650 0.670 0.640 0.670 7,445,000 4,821,100 0.6476 0.670 0.650 0.670 0.640 0.670 7,445,000 0.6476 0.00%
2019-08-28 0 0.670 0.670 0.690 0.660 0.670 2,260,000 1,513,850 0.6698 0.670 0.670 0.690 0.660 0.670 2,260,000 0.6698 0.00%
2019-08-27 0 0.670 0.660 0.670 0.670 0.680 2,235,000 1,519,500 0.6799 0.670 0.660 0.670 0.670 0.680 2,235,000 0.6799 -2.90%
2019-08-26 0 0.690 0.670 0.690 0.680 0.690 100,000 68,200 0.6820 0.690 0.670 0.690 0.680 0.690 100,000 0.6820 0.00%
2019-08-23 0 0.690 0.680 0.690 0.680 0.690 90,000 61,400 0.6822 0.690 0.680 0.690 0.680 0.690 90,000 0.6822 1.47%
2019-08-22 0 0.680 0.660 0.680 0.660 0.690 3,470,000 2,358,800 0.6798 0.680 0.660 0.680 0.660 0.690 3,470,000 0.6798 0.00%
2019-08-21 0 0.680 0.670 0.680 0.670 0.680 90,000 61,150 0.6794 0.680 0.670 0.680 0.670 0.680 90,000 0.6794 0.00%
2019-08-20 0 0.680 0.670 0.690 0.650 0.690 1,050,000 702,900 0.6694 0.680 0.670 0.690 0.650 0.690 1,050,000 0.6694 1.49%
2019-08-19 0 0.670 0.660 0.670 0.650 0.680 315,000 207,850 0.6598 0.670 0.660 0.670 0.650 0.680 315,000 0.6598 -2.90%
2019-08-16 0 0.690 0.660 0.690 0.660 0.690 205,000 136,850 0.6676 0.690 0.660 0.690 0.660 0.690 205,000 0.6676 0.00%
2019-08-15 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2019-08-14 0 0.690 0.660 0.690 0.650 0.690 2,480,000 1,683,450 0.6788 0.690 0.660 0.690 0.650 0.690 2,480,000 0.6788 1.47%
2019-08-13 0 0.680 0.650 0.680 0.630 0.680 1,260,000 823,450 0.6535 0.680 0.650 0.680 0.630 0.680 1,260,000 0.6535 1.49%
2019-08-12 0 0.670 0.650 0.670 0.650 0.680 120,000 79,400 0.6617 0.670 0.650 0.670 0.650 0.680 120,000 0.6617 1.52%
2019-08-09 0 0.660 0.660 0.680 0.660 0.690 460,000 310,250 0.6745 0.660 0.660 0.680 0.660 0.690 460,000 0.6745 -4.35%
2019-08-08 0 0.690 0.660 0.690 0.670 0.700 1,985,000 1,351,200 0.6807 0.690 0.660 0.690 0.670 0.700 1,985,000 0.6807 -1.43%
2019-08-07 0 0.700 0.690 0.700 0.700 0.700 55,000 38,500 0.7000 0.700 0.690 0.700 0.700 0.700 55,000 0.7000 0.00%
2019-08-06 0 0.700 0.670 0.700 0.680 0.710 235,000 161,650 0.6879 0.700 0.670 0.700 0.680 0.710 235,000 0.6879 -2.78%
2019-08-05 0 0.720 0.690 0.720 0.710 0.720 340,000 241,800 0.7112 0.720 0.690 0.720 0.710 0.720 340,000 0.7112 0.00%
2019-08-02 0 0.720 0.690 0.720 0.690 0.720 2,030,000 1,441,050 0.7099 0.720 0.690 0.720 0.690 0.720 2,030,000 0.7099 2.86%
2019-08-01 0 0.700 0.700 0.710 0.690 0.730 6,860,000 4,946,350 0.7210 0.700 0.700 0.710 0.690 0.730 6,860,000 0.7210 1.45%
2019-07-31 0 0.690 0.680 0.690 0.680 0.700 645,000 446,500 0.6922 0.690 0.680 0.690 0.680 0.700 645,000 0.6922 0.00%
2019-07-30 0 0.690 0.670 0.700 0.680 0.730 5,820,000 4,223,150 0.7256 0.690 0.670 0.700 0.680 0.730 5,820,000 0.7256 -2.82%
2019-07-29 0 0.710 0.690 0.710 0.700 0.720 135,000 95,150 0.7048 0.710 0.690 0.710 0.700 0.720 135,000 0.7048 -1.39%
2019-07-26 0 0.720 0.700 0.720 0.700 0.740 1,485,000 1,078,550 0.7263 0.720 0.700 0.720 0.700 0.740 1,485,000 0.7263 0.00%
2019-07-25 0 0.720 0.700 0.720 0.690 0.720 975,000 692,200 0.7099 0.720 0.700 0.720 0.690 0.720 975,000 0.7099 1.41%
2019-07-24 0 0.710 0.690 0.710 0.680 0.720 2,400,000 1,710,550 0.7127 0.710 0.690 0.710 0.680 0.720 2,400,000 0.7127 0.00%
2019-07-23 0 0.710 0.690 0.710 0.690 0.740 5,385,000 3,899,750 0.7242 0.710 0.690 0.710 0.690 0.740 5,385,000 0.7242 2.90%
2019-07-22 0 0.690 0.680 0.690 0.690 0.720 3,300,000 2,323,350 0.7040 0.690 0.680 0.690 0.690 0.720 3,300,000 0.7040 -1.43%
2019-07-19 0 0.700 0.680 0.700 0.670 0.750 8,010,000 5,680,750 0.7092 0.700 0.680 0.700 0.670 0.750 8,010,000 0.7092 1.45%
2019-07-18 0 0.690 0.660 0.690 0.690 0.690 55,000 37,950 0.6900 0.690 0.660 0.690 0.690 0.690 55,000 0.6900 1.47%
2019-07-17 0 0.680 0.670 0.680 0.660 0.690 2,185,000 1,460,600 0.6685 0.680 0.670 0.680 0.660 0.690 2,185,000 0.6685 1.49%
2019-07-16 0 0.670 0.660 0.680 0.650 0.710 6,780,000 4,694,900 0.6925 0.670 0.660 0.680 0.650 0.710 6,780,000 0.6925 0.00%
2019-07-15 0 0.670 0.640 0.670 0.630 0.670 1,500,000 966,100 0.6441 0.670 0.640 0.670 0.630 0.670 1,500,000 0.6441 0.00%
2019-07-12 0 0.670 0.660 0.670 0.630 0.670 5,760,000 3,678,300 0.6386 0.670 0.660 0.670 0.630 0.670 5,760,000 0.6386 1.52%
2019-07-11 0 0.660 0.650 0.660 0.620 0.690 4,075,000 2,703,150 0.6633 0.660 0.650 0.660 0.620 0.690 4,075,000 0.6633 0.00%
2019-07-10 0 0.660 0.640 0.650 0.610 0.730 19,005,000 12,679,400 0.6672 0.660 0.640 0.650 0.610 0.730 19,005,000 0.6672 8.20%
2019-07-09 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2019-07-08 0 0.610 0.590 0.610 0.580 0.620 740,000 445,550 0.6021 0.610 0.590 0.610 0.580 0.620 740,000 0.6021 1.67%
2019-07-05 0 0.600 0.580 0.600 0.590 0.600 665,000 397,450 0.5977 0.600 0.580 0.600 0.590 0.600 665,000 0.5977 1.69%
2019-07-04 0 0.590 0.590 0.610 0.570 0.620 5,085,000 2,975,950 0.5852 0.590 0.590 0.610 0.570 0.620 5,085,000 0.5852 -4.84%
2019-07-03 0 0.620 0.600 0.620 0.590 0.620 9,850,000 5,994,300 0.6086 0.620 0.600 0.620 0.590 0.620 9,850,000 0.6086 1.64%
2019-07-02 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2019-06-28 0 0.610 0.610 0.620 0.610 0.700 7,180,000 4,933,800 0.6872 0.610 0.610 0.620 0.610 0.700 7,180,000 0.6872 1.67%
2019-06-27 0 0.600 0.590 0.600 0.590 0.610 1,435,000 872,600 0.6081 0.600 0.590 0.600 0.590 0.610 1,435,000 0.6081 -1.64%
2019-06-26 0 0.610 0.580 0.610 0.580 0.610 1,040,000 607,400 0.5840 0.610 0.580 0.610 0.580 0.610 1,040,000 0.5840 1.67%
2019-06-25 0 0.600 0.570 0.600 0.570 0.620 4,115,000 2,496,600 0.6067 0.600 0.570 0.600 0.570 0.620 4,115,000 0.6067 0.00%
2019-06-24 0 0.600 0.590 0.600 0.590 0.620 285,000 171,600 0.6021 0.600 0.590 0.600 0.590 0.620 285,000 0.6021 0.00%
2019-06-21 0 0.600 0.590 0.600 0.600 0.600 2,875,000 1,725,000 0.6000 0.600 0.590 0.600 0.600 0.600 2,875,000 0.6000 0.00%
2019-06-20 0 0.600 0.590 0.600 0.590 0.600 805,000 481,350 0.5980 0.600 0.590 0.600 0.590 0.600 805,000 0.5980 0.00%
2019-06-19 0 0.600 0.590 0.600 0.590 0.610 80,000 47,950 0.5994 0.600 0.590 0.600 0.590 0.610 80,000 0.5994 0.00%
2019-06-18 0 0.600 0.580 0.600 0.580 0.610 760,000 454,550 0.5981 0.600 0.580 0.600 0.580 0.610 760,000 0.5981 0.00%
2019-06-17 0 0.600 0.580 0.600 0.580 0.600 370,000 218,200 0.5897 0.600 0.580 0.600 0.580 0.600 370,000 0.5897 1.69%
2019-06-14 0 0.590 0.590 0.600 0.550 0.600 6,450,000 3,780,800 0.5862 0.590 0.590 0.600 0.550 0.600 6,450,000 0.5862 5.36%
2019-06-13 0 0.560 0.550 0.560 0.550 0.570 1,230,000 688,500 0.5598 0.560 0.550 0.560 0.550 0.570 1,230,000 0.5598 0.00%
2019-06-12 0 0.560 0.550 0.560 0.560 0.580 3,780,000 2,186,050 0.5783 0.560 0.550 0.560 0.560 0.580 3,780,000 0.5783 -5.08%
2019-06-11 0 0.590 0.570 0.590 0.580 0.600 1,330,000 779,400 0.5860 0.590 0.570 0.590 0.580 0.600 1,330,000 0.5860 0.00%
2019-06-10 0 0.590 0.580 0.590 0.580 0.600 2,805,000 1,654,750 0.5899 0.590 0.580 0.590 0.580 0.600 2,805,000 0.5899 3.51%
2019-06-06 0 0.570 0.570 0.580 0.570 0.610 1,760,000 1,026,700 0.5834 0.570 0.570 0.580 0.570 0.610 1,760,000 0.5834 -5.00%
2019-06-05 0 0.600 0.600 0.610 0.550 0.610 11,530,000 6,689,500 0.5802 0.600 0.600 0.610 0.550 0.610 11,530,000 0.5802 -3.23%
2019-06-04 0 0.620 0.600 0.620 0.610 0.640 730,000 457,600 0.6268 0.620 0.600 0.620 0.610 0.640 730,000 0.6268 3.33%
2019-06-03 0 0.600 0.600 0.610 0.600 0.640 290,000 180,900 0.6238 0.600 0.600 0.610 0.600 0.640 290,000 0.6238 -4.76%
2019-05-31 0 0.630 0.610 0.630 0.610 0.630 9,315,000 5,803,100 0.6230 0.630 0.610 0.630 0.610 0.630 9,315,000 0.6230 0.00%
2019-05-30 0 0.630 0.610 0.630 0.630 0.640 1,700,000 1,071,350 0.6302 0.630 0.610 0.630 0.630 0.640 1,700,000 0.6302 -1.56%
2019-05-29 0 0.640 0.620 0.640 0.620 0.640 520,000 327,200 0.6292 0.640 0.620 0.640 0.620 0.640 520,000 0.6292 0.00%
2019-05-28 0 0.640 0.620 0.640 0.620 0.640 3,090,000 1,929,150 0.6243 0.640 0.620 0.640 0.620 0.640 3,090,000 0.6243 0.00%
2019-05-27 0 0.640 0.610 0.640 0.610 0.660 1,125,000 728,000 0.6471 0.640 0.610 0.640 0.610 0.660 1,125,000 0.6471 4.92%
2019-05-24 0 0.610 0.610 0.630 0.600 0.650 7,460,000 4,807,050 0.6444 0.610 0.610 0.630 0.600 0.650 7,460,000 0.6444 3.39%
2019-05-23 0 0.590 0.570 0.580 0.560 0.600 10,570,000 6,046,400 0.5720 0.590 0.570 0.580 0.560 0.600 10,570,000 0.5720 1.72%
2019-05-22 0 0.580 0.580 0.590 0.570 0.610 15,955,000 9,159,300 0.5741 0.580 0.580 0.590 0.570 0.610 15,955,000 0.5741 -9.38%
2019-05-21 0 0.640 0.610 0.640 0.610 0.640 340,000 212,100 0.6238 0.640 0.610 0.640 0.610 0.640 340,000 0.6238 0.00%
2019-05-20 0 0.640 0.630 0.650 0.630 0.650 17,105,000 11,047,350 0.6459 0.640 0.630 0.650 0.630 0.650 17,105,000 0.6459 0.00%
2019-05-17 0 0.640 0.620 0.640 0.610 0.640 650,000 401,950 0.6184 0.640 0.620 0.640 0.610 0.640 650,000 0.6184 1.59%
2019-05-16 0 0.630 0.600 0.630 0.530 0.630 16,830,000 9,647,350 0.5732 0.630 0.600 0.630 0.530 0.630 16,830,000 0.5732 -1.56%
2019-05-15 0 0.640 0.630 0.640 0.640 0.650 5,550,000 3,566,850 0.6427 0.640 0.630 0.640 0.640 0.650 5,550,000 0.6427 1.59%
2019-05-14 0 0.630 0.620 0.630 0.620 0.650 170,000 106,600 0.6271 0.630 0.620 0.630 0.620 0.650 170,000 0.6271 -3.08%
2019-05-10 0 0.650 0.620 0.650 0.630 0.690 880,000 578,250 0.6571 0.650 0.620 0.650 0.630 0.690 880,000 0.6571 1.56%
2019-05-09 0 0.640 0.630 0.640 0.630 0.650 4,485,000 2,911,700 0.6492 0.640 0.630 0.640 0.630 0.650 4,485,000 0.6492 0.00%
2019-05-08 0 0.640 0.630 0.640 0.640 0.640 1,070,000 684,800 0.6400 0.640 0.630 0.640 0.640 0.640 1,070,000 0.6400 1.59%
2019-05-07 0 0.630 0.630 0.640 0.630 0.650 530,000 339,450 0.6405 0.630 0.630 0.640 0.630 0.650 530,000 0.6405 0.00%
2019-05-06 0 0.630 0.620 0.630 0.620 0.650 655,000 412,950 0.6305 0.630 0.620 0.630 0.620 0.650 655,000 0.6305 -3.08%
2019-05-03 0 0.650 0.640 0.650 0.620 0.700 10,880,000 7,353,250 0.6759 0.650 0.640 0.650 0.620 0.700 10,880,000 0.6759 1.56%
2019-05-02 0 0.640 0.620 0.640 0.610 0.640 4,095,000 2,506,750 0.6121 0.640 0.620 0.640 0.610 0.640 4,095,000 0.6121 1.59%
2019-04-30 0 0.630 0.620 0.640 0.560 0.650 28,890,000 17,194,250 0.5952 0.630 0.620 0.640 0.560 0.650 28,890,000 0.5952 3.28%
2019-04-29 0 0.610 0.600 0.620 0.590 0.630 580,000 350,200 0.6038 0.610 0.600 0.620 0.590 0.630 580,000 0.6038 -3.17%
2019-04-26 0 0.630 0.610 0.630 0.610 0.630 110,000 67,300 0.6118 0.630 0.610 0.630 0.610 0.630 110,000 0.6118 0.00%
2019-04-25 0 0.630 0.610 0.630 0.600 0.630 250,000 152,200 0.6088 0.630 0.610 0.630 0.600 0.630 250,000 0.6088 -1.56%
2019-04-24 0 0.640 0.620 0.640 0.620 0.640 735,000 462,700 0.6295 0.640 0.620 0.640 0.620 0.640 735,000 0.6295 0.00%
2019-04-23 0 0.640 0.630 0.640 0.610 0.640 765,000 474,750 0.6206 0.640 0.630 0.640 0.610 0.640 765,000 0.6206 0.00%
2019-04-18 0 0.640 0.620 0.640 0.610 0.650 2,330,000 1,453,600 0.6239 0.640 0.620 0.640 0.610 0.650 2,330,000 0.6239 1.59%
2019-04-17 0 0.630 0.630 0.640 0.630 0.720 2,310,000 1,527,800 0.6614 0.630 0.630 0.640 0.630 0.720 2,310,000 0.6614 1.61%
2019-04-16 0 0.620 0.600 0.620 0.600 0.630 480,000 296,100 0.6169 0.620 0.600 0.620 0.600 0.630 480,000 0.6169 3.33%
2019-04-15 0 0.600 0.600 0.610 0.590 0.610 525,000 315,050 0.6001 0.600 0.600 0.610 0.590 0.610 525,000 0.6001 -3.23%
2019-04-12 0 0.620 0.600 0.620 0.610 0.620 255,000 156,500 0.6137 0.620 0.600 0.620 0.610 0.620 255,000 0.6137 0.00%
2019-04-11 0 0.620 0.600 0.620 0.600 0.630 465,000 282,750 0.6081 0.620 0.600 0.620 0.600 0.630 465,000 0.6081 0.00%
2019-04-10 0 0.620 0.600 0.620 0.600 0.630 595,000 363,800 0.6114 0.620 0.600 0.620 0.600 0.630 595,000 0.6114 0.00%
2019-04-09 0 0.620 0.610 0.620 0.610 0.640 550,000 342,900 0.6235 0.620 0.610 0.620 0.610 0.640 550,000 0.6235 0.00%
2019-04-08 0 0.620 0.610 0.630 0.600 0.670 5,450,000 3,590,600 0.6588 0.620 0.610 0.630 0.600 0.670 5,450,000 0.6588 0.00%
2019-04-04 0 0.620 0.610 0.640 0.600 0.640 970,000 597,150 0.6156 0.620 0.610 0.640 0.600 0.640 970,000 0.6156 -3.12%
2019-04-03 0 0.640 0.610 0.640 0.610 0.640 1,165,000 722,600 0.6203 0.640 0.610 0.640 0.610 0.640 1,165,000 0.6203 0.00%
2019-04-02 0 0.640 0.630 0.640 0.540 0.650 22,345,000 12,586,350 0.5633 0.640 0.630 0.640 0.540 0.650 22,345,000 0.5633 6.67%
2019-04-01 0 0.600 0.580 0.600 0.520 0.680 5,110,000 3,001,450 0.5874 0.600 0.580 0.600 0.520 0.680 5,110,000 0.5874 -6.25%
2019-03-29 0 0.640 0.630 0.640 0.630 0.670 700,000 451,700 0.6453 0.640 0.630 0.640 0.630 0.670 700,000 0.6453 -4.48%
2019-03-28 0 0.670 0.640 0.670 0.640 0.700 2,980,000 1,968,200 0.6605 0.670 0.640 0.670 0.640 0.700 2,980,000 0.6605 -2.90%
2019-03-27 0 0.690 0.650 0.690 0.590 0.700 7,955,000 5,317,450 0.6684 0.690 0.650 0.690 0.590 0.700 7,955,000 0.6684 18.97%
2019-03-26 0 0.580 0.580 0.590 0.540 0.600 13,235,000 7,884,750 0.5957 0.580 0.580 0.590 0.540 0.600 13,235,000 0.5957 9.43%
2019-03-25 0 0.530 0.530 0.540 0.530 0.560 5,615,000 2,994,600 0.5333 0.530 0.530 0.540 0.530 0.560 5,615,000 0.5333 -5.36%
2019-03-22 0 0.560 0.560 0.580 0.550 0.610 27,260,000 16,169,050 0.5931 0.560 0.560 0.580 0.550 0.610 27,260,000 0.5931 3.70%
2019-03-21 0 0.540 0.530 0.550 0.530 0.550 26,135,000 14,115,500 0.5401 0.540 0.530 0.550 0.530 0.550 26,135,000 0.5401 0.00%
2019-03-20 0 0.540 0.520 0.540 0.520 0.540 490,000 260,600 0.5318 0.540 0.520 0.540 0.520 0.540 490,000 0.5318 0.00%
2019-03-19 0 0.540 0.520 0.540 0.510 0.550 3,110,000 1,654,900 0.5321 0.540 0.520 0.540 0.510 0.550 3,110,000 0.5321 0.00%
2019-03-18 0 0.540 0.520 0.540 0.520 0.540 445,000 235,900 0.5301 0.540 0.520 0.540 0.520 0.540 445,000 0.5301 0.00%
2019-03-15 0 0.540 0.530 0.540 0.520 0.550 700,000 378,950 0.5414 0.540 0.530 0.540 0.520 0.550 700,000 0.5414 1.89%
2019-03-14 0 0.530 0.510 0.530 0.495 0.540 5,035,000 2,619,750 0.5203 0.530 0.510 0.530 0.495 0.540 5,035,000 0.5203 6.00%
2019-03-13 0 0.500 0.495 0.500 0.495 0.510 2,555,000 1,281,450 0.5015 0.500 0.495 0.500 0.495 0.510 2,555,000 0.5015 1.01%
2019-03-12 0 0.495 0.495 0.500 0.495 0.560 12,445,000 6,370,850 0.5119 0.495 0.495 0.500 0.495 0.560 12,445,000 0.5119 -10.00%
2019-03-11 0 0.550 0.540 0.550 0.540 0.560 8,135,000 4,476,150 0.5502 0.550 0.540 0.550 0.540 0.560 8,135,000 0.5502 0.00%
2019-03-08 0 0.550 0.540 0.550 0.540 0.560 5,315,000 2,925,550 0.5504 0.550 0.540 0.550 0.540 0.560 5,315,000 0.5504 0.00%
2019-03-07 0 0.550 0.530 0.550 0.495 0.550 12,720,000 6,468,650 0.5085 0.550 0.530 0.550 0.495 0.550 12,720,000 0.5085 1.85%
2019-03-06 0 0.540 0.530 0.540 0.530 0.540 340,000 181,600 0.5341 0.540 0.530 0.540 0.530 0.540 340,000 0.5341 -1.82%
2019-03-05 0 0.550 0.520 0.550 0.510 0.560 3,030,000 1,616,200 0.5334 0.550 0.520 0.550 0.510 0.560 3,030,000 0.5334 0.00%
2019-03-04 0 0.550 0.540 0.550 0.520 0.550 1,555,000 843,250 0.5423 0.550 0.540 0.550 0.520 0.550 1,555,000 0.5423 1.85%
2019-03-01 0 0.540 0.530 0.540 0.520 0.540 1,920,000 1,030,750 0.5368 0.540 0.530 0.540 0.520 0.540 1,920,000 0.5368 0.00%
2019-02-28 0 0.540 0.530 0.540 0.510 0.550 2,890,000 1,534,700 0.5310 0.540 0.530 0.540 0.510 0.550 2,890,000 0.5310 0.00%
2019-02-27 0 0.540 0.530 0.540 0.520 0.540 1,655,000 877,250 0.5301 0.540 0.530 0.540 0.520 0.540 1,655,000 0.5301 1.89%
2019-02-26 0 0.530 0.520 0.530 0.485 0.550 4,420,000 2,327,650 0.5266 0.530 0.520 0.530 0.485 0.550 4,420,000 0.5266 7.07%
2019-02-25 0 0.495 0.485 0.500 0.485 0.500 880,000 431,875 0.4908 0.495 0.485 0.500 0.485 0.500 880,000 0.4908 0.00%
2019-02-22 0 0.495 0.485 0.500 0.485 0.520 1,860,000 927,900 0.4989 0.495 0.485 0.500 0.485 0.520 1,860,000 0.4989 1.02%
2019-02-21 0 0.490 0.480 0.490 0.470 0.490 2,160,000 1,039,200 0.4811 0.490 0.480 0.490 0.470 0.490 2,160,000 0.4811 0.00%
2019-02-20 0 0.490 0.475 0.490 0.480 0.490 1,285,000 623,850 0.4855 0.490 0.475 0.490 0.480 0.490 1,285,000 0.4855 2.08%
2019-02-19 0 0.480 0.480 0.495 0.475 0.500 5,445,000 2,695,325 0.4950 0.480 0.480 0.495 0.475 0.500 5,445,000 0.4950 -1.03%
2019-02-18 0 0.485 0.480 0.490 0.465 0.490 2,405,000 1,173,700 0.4880 0.485 0.480 0.490 0.465 0.490 2,405,000 0.4880 1.04%
2019-02-15 0 0.480 0.465 0.480 0.465 0.480 360,000 171,650 0.4768 0.480 0.465 0.480 0.465 0.480 360,000 0.4768 1.05%
2019-02-14 0 0.475 0.470 0.475 0.465 0.510 1,495,000 723,450 0.4839 0.475 0.470 0.475 0.465 0.510 1,495,000 0.4839 4.40%
2019-02-13 0 0.455 0.455 0.465 0.450 0.465 475,000 217,300 0.4575 0.455 0.455 0.465 0.450 0.465 475,000 0.4575 0.00%
2019-02-12 0 0.455 0.455 0.470 0.455 0.475 840,000 382,725 0.4556 0.455 0.455 0.470 0.455 0.475 840,000 0.4556 -4.21%
2019-02-11 0 0.475 0.455 0.480 0.450 0.480 175,000 79,950 0.4569 0.475 0.455 0.480 0.450 0.480 175,000 0.4569 -2.06%
2019-02-08 0 0.485 0.460 0.490 0.460 0.490 210,000 98,525 0.4692 0.485 0.460 0.490 0.460 0.490 210,000 0.4692 -1.02%
2019-02-04 0 0.490 0.465 0.490 0.435 0.490 515,000 242,775 0.4714 0.490 0.465 0.490 0.435 0.490 515,000 0.4714 4.26%
2019-02-01 0 0.470 0.460 0.475 0.440 0.500 5,450,000 2,659,825 0.4880 0.470 0.460 0.475 0.440 0.500 5,450,000 0.4880 -1.05%
2019-01-31 0 0.475 0.465 0.475 0.465 0.475 115,000 54,350 0.4726 0.475 0.465 0.475 0.465 0.475 115,000 0.4726 1.06%
2019-01-30 0 0.470 0.470 0.480 0.460 0.485 275,000 130,425 0.4743 0.470 0.470 0.480 0.460 0.485 275,000 0.4743 -1.05%
2019-01-29 0 0.475 0.460 0.475 0.450 0.480 17,910,000 8,274,075 0.4620 0.475 0.460 0.475 0.450 0.480 17,910,000 0.4620 1.06%
2019-01-28 0 0.470 0.470 0.485 0.455 0.550 14,280,000 7,438,050 0.5209 0.470 0.470 0.485 0.455 0.550 14,280,000 0.5209 -4.08%
2019-01-25 0 0.490 0.475 0.490 0.455 0.510 16,400,000 7,874,750 0.4802 0.490 0.475 0.490 0.455 0.510 16,400,000 0.4802 -2.00%
2019-01-24 0 0.500 0.485 0.500 0.405 0.500 34,635,000 15,506,400 0.4477 0.500 0.485 0.500 0.405 0.500 34,635,000 0.4477 6.38%
2019-01-23 0 0.470 0.455 0.470 0.435 0.470 5,455,000 2,513,850 0.4608 0.470 0.455 0.470 0.435 0.470 5,455,000 0.4608 1.08%
2019-01-22 0 0.465 0.445 0.465 0.430 0.470 3,840,000 1,713,725 0.4463 0.465 0.445 0.465 0.430 0.470 3,840,000 0.4463 1.09%
2019-01-21 0 0.460 0.450 0.460 0.420 0.530 18,820,000 8,595,050 0.4567 0.460 0.450 0.460 0.420 0.530 18,820,000 0.4567 13.58%
2019-01-18 0 0.405 0.390 0.405 0.390 0.405 400,000 158,350 0.3959 0.405 0.390 0.405 0.390 0.405 400,000 0.3959 1.25%
2019-01-17 0 0.400 0.380 0.400 0.380 0.400 655,000 256,475 0.3916 0.400 0.380 0.400 0.380 0.400 655,000 0.3916 -1.23%
2019-01-16 0 0.405 0.395 0.405 0.390 0.415 440,000 179,150 0.4072 0.405 0.395 0.405 0.390 0.415 440,000 0.4072 0.00%
2019-01-15 0 0.405 0.390 0.405 0.390 0.410 1,890,000 758,275 0.4012 0.405 0.390 0.405 0.390 0.410 1,890,000 0.4012 1.25%
2019-01-14 0 0.400 0.395 0.400 0.355 0.405 4,798,000 1,757,965 0.3664 0.400 0.395 0.400 0.355 0.405 4,798,000 0.3664 2.56%
2019-01-11 0 0.390 0.390 0.400 0.390 0.420 3,875,000 1,565,275 0.4039 0.390 0.390 0.400 0.390 0.420 3,875,000 0.4039 -7.14%
2019-01-10 0 0.420 0.415 0.420 0.410 0.440 7,690,000 3,277,500 0.4262 0.420 0.415 0.420 0.410 0.440 7,690,000 0.4262 0.00%
2019-01-09 0 0.420 0.415 0.420 0.415 0.425 115,000 48,025 0.4176 0.420 0.415 0.420 0.415 0.425 115,000 0.4176 -1.18%
2019-01-08 0 0.425 0.420 0.430 0.415 0.435 2,585,000 1,109,875 0.4294 0.425 0.420 0.430 0.415 0.435 2,585,000 0.4294 1.19%
2019-01-07 0 0.420 0.420 0.425 0.405 0.450 4,865,000 2,066,950 0.4249 0.420 0.420 0.425 0.405 0.450 4,865,000 0.4249 2.44%
2019-01-04 0 0.410 0.405 0.410 0.405 0.425 500,000 205,175 0.4104 0.410 0.405 0.410 0.405 0.425 500,000 0.4104 -2.38%
2019-01-03 0 0.420 0.415 0.420 0.400 0.420 1,170,000 480,550 0.4107 0.420 0.415 0.420 0.400 0.420 1,170,000 0.4107 2.44%
2019-01-02 0 0.410 0.405 0.410 0.405 0.425 4,595,000 1,925,975 0.4191 0.410 0.405 0.410 0.405 0.425 4,595,000 0.4191 1.23%
2018-12-31 0 0.405 0.400 0.420 0.405 0.430 565,000 235,950 0.4176 0.405 0.400 0.420 0.405 0.430 565,000 0.4176 -1.22%
2018-12-28 0 0.410 0.410 0.420 0.410 0.435 1,265,000 520,600 0.4115 0.410 0.410 0.420 0.410 0.435 1,265,000 0.4115 -5.75%
2018-12-27 0 0.435 0.415 0.430 0.415 0.435 230,000 96,400 0.4191 0.435 0.415 0.430 0.415 0.435 230,000 0.4191 -1.14%
2018-12-24 0 0.440 0.420 0.440 0.420 0.450 1,515,000 657,525 0.4340 0.440 0.420 0.440 0.420 0.450 1,515,000 0.4340 4.76%
2018-12-21 0 0.420 0.415 0.420 0.405 0.420 650,000 268,325 0.4128 0.420 0.415 0.420 0.405 0.420 650,000 0.4128 0.00%
2018-12-20 0 0.420 0.410 0.420 0.375 0.435 8,625,000 3,607,100 0.4182 0.420 0.410 0.420 0.375 0.435 8,625,000 0.4182 1.20%
2018-12-19 0 0.415 0.400 0.415 0.385 0.440 3,300,000 1,365,300 0.4137 0.415 0.400 0.415 0.385 0.440 3,300,000 0.4137 0.00%
2018-12-18 0 0.415 0.400 0.410 0.310 0.415 14,595,000 5,737,725 0.3931 0.415 0.400 0.410 0.310 0.415 14,595,000 0.3931 33.87%
2018-12-17 0 0.310 0.305 0.310 0.300 0.340 4,985,000 1,549,850 0.3109 0.310 0.305 0.310 0.300 0.340 4,985,000 0.3109 -4.62%
2018-12-14 0 0.325 0.325 0.330 0.320 0.330 1,230,000 399,725 0.3250 0.325 0.325 0.330 0.320 0.330 1,230,000 0.3250 -1.52%
2018-12-13 0 0.330 0.330 0.350 0.300 0.420 21,120,000 6,790,375 0.3215 0.330 0.330 0.350 0.300 0.420 21,120,000 0.3215 -9.59%
2018-12-12 0 0.365 0.355 0.375 0.300 0.405 9,250,000 3,297,275 0.3565 0.365 0.355 0.375 0.300 0.405 9,250,000 0.3565 -6.41%
2018-12-11 0 0.390 0.390 0.400 0.390 0.460 3,800,000 1,555,850 0.4094 0.390 0.390 0.400 0.390 0.460 3,800,000 0.4094 -11.36%
2018-12-10 0 0.440 0.430 0.440 0.375 0.450 6,775,000 2,692,125 0.3974 0.440 0.430 0.440 0.375 0.450 6,775,000 0.3974 4.76%
2018-12-07 0 0.420 0.410 0.420 0.400 0.500 12,750,000 5,716,400 0.4483 0.420 0.410 0.420 0.400 0.500 12,750,000 0.4483 -13.40%
2018-12-06 0 0.485 0.485 0.490 0.475 0.540 14,240,000 7,081,550 0.4973 0.485 0.485 0.490 0.475 0.540 14,240,000 0.4973 5.43%
2018-12-05 0 0.460 0.455 0.460 0.455 0.480 11,650,000 5,409,675 0.4643 0.460 0.455 0.460 0.455 0.480 11,650,000 0.4643 2.22%
2018-12-04 0 0.450 0.450 0.455 0.425 0.465 7,845,000 3,500,175 0.4462 0.450 0.450 0.455 0.425 0.465 7,845,000 0.4462 7.14%
2018-12-03 0 0.420 0.420 0.430 0.420 0.450 7,700,000 3,314,875 0.4305 0.420 0.420 0.430 0.420 0.450 7,700,000 0.4305 2.44%
2018-11-30 0 0.410 0.410 0.415 0.405 0.465 16,015,000 6,858,350 0.4282 0.410 0.410 0.415 0.405 0.465 16,015,000 0.4282 2.50%
2018-11-29 0 0.400 0.395 0.400 0.370 0.415 19,635,000 7,732,900 0.3938 0.400 0.395 0.400 0.370 0.415 19,635,000 0.3938 6.67%
2018-11-28 0 0.375 0.365 0.375 0.305 0.380 21,125,000 7,563,800 0.3580 0.375 0.365 0.375 0.305 0.380 21,125,000 0.3580 25.00%
2018-11-27 0 0.300 0.300 0.315 0.290 0.325 4,540,000 1,365,475 0.3008 0.300 0.300 0.315 0.290 0.325 4,540,000 0.3008 -1.64%
2018-11-26 0 0.305 0.300 0.305 0.295 0.405 17,785,000 6,132,100 0.3448 0.305 0.300 0.305 0.295 0.405 17,785,000 0.3448 -16.44%
2018-11-23 0 0.365 0.330 0.360 0.330 0.430 21,500,000 8,151,800 0.3792 0.365 0.330 0.360 0.330 0.430 21,500,000 0.3792 -9.88%
2018-11-22 0 0.405 0.400 0.405 0.345 0.440 42,573,000 17,287,890 0.4061 0.405 0.400 0.405 0.345 0.440 42,573,000 0.4061 17.39%
2018-11-21 0 0.345 0.345 0.350 0.211 0.375 32,360,000 9,989,195 0.3087 0.345 0.345 0.350 0.211 0.375 32,360,000 0.3087 63.51%
2018-11-20 0 0.211 0.212 0.219 0.132 0.216 24,640,000 4,086,945 0.1659 0.211 0.212 0.219 0.132 0.216 24,640,000 0.1659 61.07%
2018-11-19 0 0.131 0.126 0.132 0.120 0.132 1,090,000 141,370 0.1297 0.131 0.126 0.132 0.120 0.132 1,090,000 0.1297 9.17%
2018-11-16 0 0.120 0.119 0.120 0.119 0.128 4,425,000 549,915 0.1243 0.120 0.119 0.120 0.119 0.128 4,425,000 0.1243 -6.98%
2018-11-15 0 0.129 0.128 0.129 0.127 0.130 2,030,000 260,325 0.1282 0.129 0.128 0.129 0.127 0.130 2,030,000 0.1282 -0.77%
2018-11-14 0 0.130 0.130 0.135 0.130 0.135 6,020,000 795,965 0.1322 0.130 0.130 0.135 0.130 0.135 6,020,000 0.1322 0.00%
2018-11-13 0 0.130 0.130 0.132 0.113 0.170 24,290,000 3,167,795 0.1304 0.130 0.130 0.132 0.113 0.170 24,290,000 0.1304 -23.53%
2018-11-12 0 0.170 0.165 0.170 0.138 0.190 16,385,000 2,499,010 0.1525 0.170 0.165 0.170 0.138 0.190 16,385,000 0.1525 10.39%
2018-11-09 0 0.154 0.152 0.154 0.152 0.157 3,185,000 488,265 0.1533 0.154 0.152 0.154 0.152 0.157 3,185,000 0.1533 -8.33%
2018-11-08 0 0.168 0.161 0.168 0.170 0.180 685,000 119,590 0.1746 0.168 0.161 0.168 0.170 0.180 685,000 0.1746 -1.18%
2018-11-07 0 0.170 0.162 0.170 0.156 0.175 46,845,000 7,738,415 0.1652 0.170 0.162 0.170 0.156 0.175 46,845,000 0.1652 -6.08%
2018-11-06 0 0.181 0.180 0.181 0.180 0.190 5,080,000 928,875 0.1828 0.181 0.180 0.181 0.180 0.190 5,080,000 0.1828 -6.22%
2018-11-05 0 0.193 0.187 0.193 0.185 0.222 1,960,000 387,350 0.1976 0.193 0.187 0.193 0.185 0.222 1,960,000 0.1976 -3.98%
2018-11-02 0 0.201 0.197 0.201 0.193 0.213 5,495,000 1,137,115 0.2069 0.201 0.197 0.201 0.193 0.213 5,495,000 0.2069 4.15%
2018-11-01 0 0.193 0.193 0.203 0.180 0.208 3,780,000 763,395 0.2020 0.193 0.193 0.203 0.180 0.208 3,780,000 0.2020 -5.85%
2018-10-31 0 0.205 0.205 0.213 0.200 0.220 975,000 201,925 0.2071 0.205 0.205 0.213 0.200 0.220 975,000 0.2071 -3.76%
2018-10-30 0 0.213 0.206 0.213 0.205 0.223 3,655,000 779,200 0.2132 0.213 0.206 0.213 0.205 0.223 3,655,000 0.2132 -4.05%
2018-10-29 0 0.222 0.206 0.222 0.205 0.230 6,445,000 1,434,485 0.2226 0.222 0.206 0.222 0.205 0.230 6,445,000 0.2226 -5.93%
2018-10-26 0 0.236 0.211 0.236 0.230 0.246 405,000 93,625 0.2312 0.236 0.211 0.236 0.230 0.246 405,000 0.2312 -4.07%
2018-10-25 0 0.246 0.230 0.246 0.240 0.247 70,000 16,900 0.2414 0.246 0.230 0.246 0.240 0.247 70,000 0.2414 -0.81%
2018-10-24 0 0.248 0.236 0.248 - - 0 0 - 0.248 0.236 0.248 - - 0 - 0.00%
2018-10-23 0 0.248 0.236 0.248 0.248 0.248 765,000 189,720 0.2480 0.248 0.236 0.248 0.248 0.248 765,000 0.2480 -0.40%
2018-10-22 0 0.249 0.245 0.249 0.245 0.250 120,000 29,935 0.2495 0.249 0.245 0.249 0.245 0.250 120,000 0.2495 -0.40%
2018-10-19 0 0.250 0.248 0.250 0.246 0.255 875,000 218,630 0.2499 0.250 0.248 0.250 0.246 0.255 875,000 0.2499 -1.96%
2018-10-18 0 0.255 0.245 0.255 0.245 0.255 320,000 80,515 0.2516 0.255 0.245 0.255 0.245 0.255 320,000 0.2516 -5.56%
2018-10-16 0 0.270 0.260 0.270 0.270 0.270 410,000 110,700 0.2700 0.270 0.260 0.270 0.270 0.270 410,000 0.2700 -1.82%
2018-10-15 0 0.275 0.260 0.275 0.250 0.275 4,270,000 1,111,025 0.2602 0.275 0.260 0.275 0.250 0.275 4,270,000 0.2602 3.77%
2018-10-12 0 0.265 0.260 0.265 0.250 0.270 20,000 5,200 0.2600 0.265 0.260 0.265 0.250 0.270 20,000 0.2600 1.92%
2018-10-11 0 0.260 0.260 0.275 0.242 0.275 1,650,000 420,340 0.2548 0.260 0.260 0.275 0.242 0.275 1,650,000 0.2548 -8.77%
2018-10-10 0 0.285 0.280 0.285 0.275 0.295 295,000 82,625 0.2801 0.285 0.280 0.285 0.275 0.295 295,000 0.2801 0.00%
2018-10-09 0 0.285 0.280 0.285 0.280 0.290 285,000 81,125 0.2846 0.285 0.280 0.285 0.280 0.290 285,000 0.2846 -3.39%
2018-10-08 0 0.295 0.285 0.295 0.285 0.300 1,670,000 493,225 0.2953 0.295 0.285 0.295 0.285 0.300 1,670,000 0.2953 -1.67%
2018-10-05 0 0.300 0.290 0.300 0.275 0.300 1,670,000 474,725 0.2843 0.300 0.290 0.300 0.275 0.300 1,670,000 0.2843 1.69%
2018-10-04 0 0.295 0.285 0.295 - - 400,000 116,000 0.2900 0.295 0.285 0.295 - - 400,000 0.2900 -1.67%
2018-10-03 0 0.300 0.280 0.300 0.280 0.300 610,000 176,300 0.2890 0.300 0.280 0.300 0.280 0.300 610,000 0.2890 1.69%
2018-10-02 0 0.295 0.280 0.295 0.280 0.295 100,000 28,550 0.2855 0.295 0.280 0.295 0.280 0.295 100,000 0.2855 -1.67%
2018-09-28 0 0.300 0.280 0.300 0.280 0.300 60,000 17,475 0.2913 0.300 0.280 0.300 0.280 0.300 60,000 0.2913 -1.64%
2018-09-27 0 0.305 0.290 0.305 0.285 0.310 350,000 104,850 0.2996 0.305 0.290 0.305 0.285 0.310 350,000 0.2996 5.17%
2018-09-26 0 0.290 0.285 0.290 0.280 0.290 1,135,000 320,200 0.2821 0.290 0.285 0.290 0.280 0.290 1,135,000 0.2821 -1.69%
2018-09-24 0 0.295 0.280 0.295 0.280 0.300 405,000 115,375 0.2849 0.295 0.280 0.295 0.280 0.300 405,000 0.2849 -1.67%
2018-09-21 0 0.300 0.290 0.305 0.290 0.315 885,000 264,825 0.2992 0.300 0.290 0.305 0.290 0.315 885,000 0.2992 0.00%
2018-09-20 0 0.300 0.290 0.300 0.295 0.305 55,000 16,500 0.3000 0.300 0.290 0.300 0.295 0.305 55,000 0.3000 -1.64%
2018-09-19 0 0.305 0.300 0.315 0.300 0.310 345,000 105,300 0.3052 0.305 0.300 0.315 0.300 0.310 345,000 0.3052 -3.17%
2018-09-18 0 0.315 0.315 0.320 0.305 0.320 11,120,000 3,449,375 0.3102 0.315 0.315 0.320 0.305 0.320 11,120,000 0.3102 5.00%
2018-09-17 0 0.300 0.285 0.300 0.295 0.335 750,000 225,625 0.3008 0.300 0.285 0.300 0.295 0.335 750,000 0.3008 0.00%
2018-09-14 0 0.300 0.290 0.300 0.265 0.330 2,800,000 868,800 0.3103 0.300 0.290 0.300 0.265 0.330 2,800,000 0.3103 -14.29%
2018-09-13 0 0.350 0.335 0.350 0.305 0.350 4,005,000 1,276,225 0.3187 0.350 0.335 0.350 0.305 0.350 4,005,000 0.3187 2.94%
2018-09-12 0 0.340 0.320 0.340 0.320 0.345 280,000 92,375 0.3299 0.340 0.320 0.340 0.320 0.345 280,000 0.3299 -2.86%
2018-09-11 0 0.350 0.330 0.350 0.335 0.355 170,000 57,300 0.3371 0.350 0.330 0.350 0.335 0.355 170,000 0.3371 0.00%
2018-09-10 0 0.350 0.340 0.350 0.340 0.350 205,000 70,025 0.3416 0.350 0.340 0.350 0.340 0.350 205,000 0.3416 0.00%
2018-09-07 0 0.350 0.340 0.350 0.340 0.355 1,975,000 683,750 0.3462 0.350 0.340 0.350 0.340 0.355 1,975,000 0.3462 0.00%
2018-09-06 0 0.350 0.340 0.350 0.340 0.350 1,500,000 521,875 0.3479 0.350 0.340 0.350 0.340 0.350 1,500,000 0.3479 -1.41%
2018-09-05 0 0.355 0.350 0.355 0.350 0.365 1,590,000 564,100 0.3548 0.355 0.350 0.355 0.350 0.365 1,590,000 0.3548 -1.39%
2018-09-04 0 0.360 0.350 0.360 0.350 0.360 1,045,000 368,775 0.3529 0.360 0.350 0.360 0.350 0.360 1,045,000 0.3529 0.00%
2018-09-03 0 0.360 0.355 0.360 0.355 0.370 780,000 280,250 0.3593 0.360 0.355 0.360 0.355 0.370 780,000 0.3593 -2.70%
2018-08-31 0 0.370 0.360 0.370 0.350 0.385 2,725,000 1,016,850 0.3732 0.370 0.360 0.370 0.350 0.385 2,725,000 0.3732 2.78%
2018-08-30 0 0.360 0.350 0.360 0.345 0.360 830,000 291,725 0.3515 0.360 0.350 0.360 0.345 0.360 830,000 0.3515 0.00%
2018-08-29 0 0.360 0.350 0.360 0.350 0.375 1,540,000 553,000 0.3591 0.360 0.350 0.360 0.350 0.375 1,540,000 0.3591 0.00%
2018-08-28 0 0.360 0.350 0.360 0.355 0.370 1,390,000 502,625 0.3616 0.360 0.350 0.360 0.355 0.370 1,390,000 0.3616 -1.37%
2018-08-27 0 0.365 0.360 0.365 0.360 0.370 3,185,000 1,164,175 0.3655 0.365 0.360 0.365 0.360 0.370 3,185,000 0.3655 -1.35%
2018-08-24 0 0.370 0.365 0.370 0.335 0.370 11,895,000 4,297,475 0.3613 0.370 0.365 0.370 0.335 0.370 11,895,000 0.3613 2.78%
2018-08-23 0 0.360 0.350 0.360 0.330 0.360 6,380,000 2,204,550 0.3455 0.360 0.350 0.360 0.330 0.360 6,380,000 0.3455 5.88%
2018-08-22 0 0.340 0.340 0.345 0.320 0.355 3,680,000 1,234,350 0.3354 0.340 0.340 0.345 0.320 0.355 3,680,000 0.3354 -6.85%
2018-08-21 0 0.365 0.360 0.365 0.355 0.385 2,720,000 995,075 0.3658 0.365 0.360 0.365 0.355 0.385 2,720,000 0.3658 -5.19%
2018-08-20 0 0.385 0.375 0.385 0.375 0.395 555,000 212,825 0.3835 0.385 0.375 0.385 0.375 0.395 555,000 0.3835 -2.53%
2018-08-17 0 0.395 0.390 0.395 0.385 0.400 1,100,000 427,425 0.3886 0.395 0.390 0.395 0.385 0.400 1,100,000 0.3886 -1.25%
2018-08-16 0 0.400 0.390 0.400 0.380 0.400 1,100,000 431,250 0.3920 0.400 0.390 0.400 0.380 0.400 1,100,000 0.3920 -1.23%
2018-08-15 0 0.405 0.395 0.405 0.375 0.410 5,295,000 2,101,200 0.3968 0.405 0.395 0.405 0.375 0.410 5,295,000 0.3968 -2.41%
2018-08-14 0 0.415 0.410 0.415 0.400 0.425 8,765,000 3,583,025 0.4088 0.415 0.410 0.415 0.400 0.425 8,765,000 0.4088 2.47%
2018-08-13 0 0.405 0.400 0.410 0.360 0.420 7,125,000 2,855,050 0.4007 0.405 0.400 0.410 0.360 0.420 7,125,000 0.4007 0.00%
2018-08-10 0 0.405 0.400 0.405 0.355 0.430 10,760,000 4,193,825 0.3898 0.405 0.400 0.405 0.355 0.430 10,760,000 0.3898 12.50%
2018-08-09 0 0.360 0.355 0.365 0.360 0.360 2,230,000 802,800 0.3600 0.360 0.355 0.365 0.360 0.360 2,230,000 0.3600 1.41%
2018-08-08 0 0.355 0.345 0.355 0.335 0.355 4,555,000 1,583,400 0.3476 0.355 0.345 0.355 0.335 0.355 4,555,000 0.3476 2.90%
2018-08-07 0 0.345 0.340 0.345 0.340 0.365 1,495,000 529,350 0.3541 0.345 0.340 0.345 0.340 0.365 1,495,000 0.3541 -2.82%
2018-08-06 0 0.355 0.350 0.360 0.340 0.370 1,300,000 459,775 0.3537 0.355 0.350 0.360 0.340 0.370 1,300,000 0.3537 -1.39%
2018-08-03 0 0.360 0.355 0.360 0.345 0.360 870,000 308,125 0.3542 0.360 0.355 0.360 0.345 0.360 870,000 0.3542 0.00%
2018-08-02 0 0.360 0.350 0.360 0.345 0.375 4,905,000 1,751,650 0.3571 0.360 0.350 0.360 0.345 0.375 4,905,000 0.3571 -5.26%
2018-08-01 0 0.380 0.370 0.380 0.360 0.395 1,020,000 378,525 0.3711 0.380 0.370 0.380 0.360 0.395 1,020,000 0.3711 -3.80%
2018-07-31 0 0.395 0.385 0.395 0.330 0.395 54,755,000 19,890,650 0.3633 0.395 0.385 0.395 0.330 0.395 54,755,000 0.3633 -1.25%
2018-07-30 0 0.400 0.395 0.400 0.390 0.400 3,505,000 1,389,875 0.3965 0.400 0.395 0.400 0.390 0.400 3,505,000 0.3965 -1.23%
2018-07-27 0 0.405 0.400 0.405 0.400 0.405 1,240,000 499,675 0.4030 0.405 0.400 0.405 0.400 0.405 1,240,000 0.4030 0.00%
2018-07-26 0 0.405 0.400 0.405 0.400 0.405 2,135,000 861,825 0.4037 0.405 0.400 0.405 0.400 0.405 2,135,000 0.4037 0.00%
2018-07-25 0 0.405 0.400 0.405 0.400 0.410 4,795,000 1,938,875 0.4044 0.405 0.400 0.405 0.400 0.410 4,795,000 0.4044 -2.41%
2018-07-24 0 0.415 0.405 0.415 0.405 0.420 1,590,000 654,750 0.4118 0.415 0.405 0.415 0.405 0.420 1,590,000 0.4118 -2.35%
2018-07-23 0 0.425 0.415 0.425 0.405 0.425 655,000 272,300 0.4157 0.425 0.415 0.425 0.405 0.425 655,000 0.4157 1.19%
2018-07-20 0 0.420 0.415 0.420 0.410 0.425 5,285,000 2,208,900 0.4180 0.420 0.415 0.420 0.410 0.425 5,285,000 0.4180 2.44%
2018-07-19 0 0.410 0.405 0.415 0.405 0.425 1,770,000 729,550 0.4122 0.410 0.405 0.415 0.405 0.425 1,770,000 0.4122 -3.53%
2018-07-18 0 0.425 0.425 0.430 0.405 0.430 9,500,000 3,990,450 0.4200 0.425 0.425 0.430 0.405 0.430 9,500,000 0.4200 3.66%
2018-07-17 0 0.410 0.400 0.410 0.400 0.425 2,295,000 935,325 0.4075 0.410 0.400 0.410 0.400 0.425 2,295,000 0.4075 -3.53%
2018-07-16 0 0.425 0.415 0.425 0.420 0.440 3,200,000 1,357,825 0.4243 0.425 0.415 0.425 0.420 0.440 3,200,000 0.4243 -2.30%
2018-07-13 0 0.435 0.435 0.440 0.430 0.450 2,630,000 1,145,650 0.4356 0.435 0.435 0.440 0.430 0.450 2,630,000 0.4356 -1.14%
2018-07-12 0 0.440 0.435 0.440 0.410 0.440 3,095,000 1,317,925 0.4258 0.440 0.435 0.440 0.410 0.440 3,095,000 0.4258 4.76%
2018-07-11 0 0.420 0.420 0.425 0.405 0.435 7,700,000 3,229,850 0.4195 0.420 0.420 0.425 0.405 0.435 7,700,000 0.4195 -1.18%
2018-07-10 0 0.425 0.420 0.425 0.420 0.445 6,860,000 2,931,100 0.4273 0.425 0.420 0.425 0.420 0.445 6,860,000 0.4273 -3.41%
2018-07-09 0 0.440 0.435 0.440 0.420 0.460 20,985,000 9,173,625 0.4372 0.440 0.435 0.440 0.420 0.460 20,985,000 0.4372 -4.35%
2018-07-06 0 0.460 0.455 0.460 0.440 0.485 15,075,000 7,010,725 0.4651 0.460 0.455 0.460 0.440 0.485 15,075,000 0.4651 -7.07%
2018-07-05 0 0.495 0.490 0.495 0.475 0.550 34,790,000 17,579,200 0.5053 0.495 0.490 0.495 0.475 0.550 34,790,000 0.5053 -6.60%
2018-07-04 0 0.530 0.520 0.530 0.500 0.540 19,515,000 10,285,850 0.5271 0.530 0.520 0.530 0.500 0.540 19,515,000 0.5271 3.92%
2018-07-03 0 0.510 0.510 0.520 0.460 0.530 27,850,000 13,725,125 0.4928 0.510 0.510 0.520 0.460 0.530 27,850,000 0.4928 2.00%
2018-06-29 0 0.500 0.495 0.510 0.445 0.590 58,335,000 29,456,700 0.5050 0.500 0.495 0.510 0.445 0.590 58,335,000 0.5050 -9.09%
2018-06-28 0 0.550 0.540 0.550 0.510 0.580 38,600,000 21,105,800 0.5468 0.550 0.540 0.550 0.510 0.580 38,600,000 0.5468 5.77%
2018-06-27 0 0.520 0.510 0.520 0.500 0.550 23,855,000 12,581,500 0.5274 0.520 0.510 0.520 0.500 0.550 23,855,000 0.5274 0.00%
2018-06-26 0 0.520 0.510 0.520 0.485 0.530 19,500,000 9,805,550 0.5028 0.520 0.510 0.520 0.485 0.530 19,500,000 0.5028 1.96%
2018-06-25 0 0.510 0.500 0.510 0.470 0.540 48,990,000 24,635,725 0.5029 0.510 0.500 0.510 0.470 0.540 48,990,000 0.5029 4.08%
2018-06-22 0 0.490 0.485 0.495 0.465 0.510 27,960,000 13,687,225 0.4895 0.490 0.485 0.495 0.465 0.510 27,960,000 0.4895 3.16%
2018-06-21 0 0.475 0.465 0.475 0.455 0.480 15,210,000 7,153,875 0.4703 0.475 0.465 0.475 0.455 0.480 15,210,000 0.4703 1.06%
2018-06-20 0 0.470 0.465 0.470 0.440 0.480 14,865,000 6,941,575 0.4670 0.470 0.465 0.470 0.440 0.480 14,865,000 0.4670 2.17%
2018-06-19 0 0.460 0.455 0.460 0.425 0.465 27,960,000 12,636,225 0.4519 0.460 0.455 0.460 0.425 0.465 27,960,000 0.4519 2.22%
2018-06-15 0 0.450 0.445 0.455 0.415 0.460 26,290,000 11,446,700 0.4354 0.450 0.445 0.455 0.415 0.460 26,290,000 0.4354 -1.10%
2018-06-14 0 0.455 0.450 0.455 0.450 0.470 15,825,000 7,282,100 0.4602 0.455 0.450 0.455 0.450 0.470 15,825,000 0.4602 2.25%
2018-06-13 0 0.445 0.445 0.450 0.420 0.460 23,105,000 10,186,475 0.4409 0.445 0.445 0.450 0.420 0.460 23,105,000 0.4409 1.14%
2018-06-12 0 0.440 0.440 0.445 0.435 0.510 77,230,000 36,211,925 0.4689 0.440 0.440 0.445 0.435 0.510 77,230,000 0.4689 1.15%
2018-06-11 0 0.435 0.435 0.440 0.435 0.460 9,175,000 4,094,125 0.4462 0.435 0.435 0.440 0.435 0.460 9,175,000 0.4462 1.16%
2018-06-08 0 0.430 0.425 0.430 0.410 0.435 2,810,000 1,192,875 0.4245 0.430 0.425 0.430 0.410 0.435 2,810,000 0.4245 0.00%
2018-06-07 0 0.430 0.425 0.430 0.420 0.440 9,240,000 3,921,025 0.4244 0.430 0.425 0.430 0.420 0.440 9,240,000 0.4244 4.88%
2018-06-06 0 0.410 0.410 0.415 0.410 0.440 5,020,000 2,101,925 0.4187 0.410 0.410 0.415 0.410 0.440 5,020,000 0.4187 -6.82%
2018-06-05 0 0.440 0.435 0.440 0.435 0.450 3,680,000 1,614,400 0.4387 0.440 0.435 0.440 0.435 0.450 3,680,000 0.4387 0.00%
2018-06-04 0 0.440 0.440 0.445 0.405 0.465 26,060,000 11,447,750 0.4393 0.440 0.440 0.445 0.405 0.465 26,060,000 0.4393 2.33%
2018-06-01 0 0.430 0.425 0.430 0.400 0.450 23,315,000 10,073,350 0.4321 0.430 0.425 0.430 0.400 0.450 23,315,000 0.4321 6.17%
2018-05-31 0 0.405 0.395 0.405 0.395 0.440 2,860,000 1,185,450 0.4145 0.405 0.395 0.405 0.395 0.440 2,860,000 0.4145 -4.71%
2018-05-30 0 0.425 0.420 0.430 0.380 0.445 10,160,000 4,329,900 0.4262 0.425 0.420 0.430 0.380 0.445 10,160,000 0.4262 6.25%
2018-05-29 0 0.400 0.400 0.405 0.370 0.405 27,360,000 10,666,925 0.3899 0.400 0.400 0.405 0.370 0.405 27,360,000 0.3899 0.00%
2018-05-28 0 0.400 0.400 0.405 0.385 0.430 13,275,000 5,399,550 0.4067 0.400 0.400 0.405 0.385 0.430 13,275,000 0.4067 -4.76%
2018-05-25 0 0.420 0.420 0.425 0.420 0.435 7,565,000 3,214,900 0.4250 0.420 0.420 0.425 0.420 0.435 7,565,000 0.4250 -3.45%
2018-05-24 0 0.435 0.430 0.440 0.425 0.450 22,220,000 9,675,350 0.4354 0.435 0.430 0.440 0.425 0.450 22,220,000 0.4354 -2.25%
2018-05-23 0 0.445 0.445 0.450 0.405 0.490 50,310,000 22,461,500 0.4465 0.445 0.445 0.450 0.405 0.490 50,310,000 0.4465 -8.25%
2018-05-21 0 0.485 0.480 0.485 0.435 0.490 67,485,000 32,260,750 0.4780 0.485 0.480 0.485 0.435 0.490 67,485,000 0.4780 3.19%
2018-05-18 0 0.470 0.470 0.475 0.460 0.520 97,160,000 46,911,775 0.4828 0.470 0.470 0.475 0.460 0.520 97,160,000 0.4828 2.17%
2018-05-17 0 0.460 0.455 0.460 0.450 0.495 77,945,000 36,439,725 0.4675 0.460 0.455 0.460 0.450 0.495 77,945,000 0.4675 -5.15%
2018-05-16 0 0.485 0.480 0.485 0.430 0.510 502,215,000 240,459,150 0.4788 0.485 0.480 0.485 0.430 0.510 502,215,000 0.4788

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top