Hon Corporation Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08259  2018-11-07  2021-03-30  2022-06-22
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-06-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2021-03-30 0 0.390 0.385 0.390 0.315 0.390 2,332,000 825,640 0.3540 0.390 0.385 0.390 0.315 0.390 2,332,000 0.3540 -2.50%
2021-03-29 0 0.400 - 0.400 0.390 0.420 10,192,000 4,144,700 0.4067 0.400 - 0.400 0.390 0.420 10,192,000 0.4067 -3.61%
2021-03-26 0 0.415 0.415 0.420 0.395 0.425 51,672,000 21,441,960 0.4150 0.415 0.415 0.420 0.395 0.425 51,672,000 0.4150 0.00%
2021-03-25 0 0.415 0.410 0.415 0.350 0.415 2,576,000 1,012,660 0.3931 0.415 0.410 0.415 0.350 0.415 2,576,000 0.3931 3.75%
2021-03-24 0 0.400 0.390 0.400 0.380 0.405 9,600,000 3,826,680 0.3986 0.400 0.390 0.400 0.380 0.405 9,600,000 0.3986 3.90%
2021-03-23 0 0.385 0.375 0.385 0.375 0.385 388,000 147,060 0.3790 0.385 0.375 0.385 0.375 0.385 388,000 0.3790 2.67%
2021-03-22 0 0.375 0.375 0.385 0.350 0.375 324,000 114,220 0.3525 0.375 0.375 0.385 0.350 0.375 324,000 0.3525 4.17%
2021-03-19 0 0.360 0.335 0.380 0.360 0.360 40,000 14,400 0.3600 0.360 0.335 0.380 0.360 0.360 40,000 0.3600 -1.37%
2021-03-18 0 0.365 0.340 0.365 0.350 0.380 9,940,000 3,558,400 0.3580 0.365 0.340 0.365 0.350 0.380 9,940,000 0.3580 -5.19%
2021-03-17 0 0.385 0.385 0.390 0.380 0.400 464,000 184,620 0.3979 0.385 0.385 0.390 0.380 0.400 464,000 0.3979 -3.75%
2021-03-16 0 0.400 0.395 0.410 0.335 0.410 5,368,000 2,129,600 0.3967 0.400 0.395 0.410 0.335 0.410 5,368,000 0.3967 12.68%
2021-03-15 0 0.355 0.335 0.355 0.355 0.355 144,000 51,120 0.3550 0.355 0.335 0.355 0.355 0.355 144,000 0.3550 -1.39%
2021-03-12 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - -2.70%
2021-03-11 0 0.370 0.345 0.375 - - 0 0 - 0.370 0.345 0.375 - - 0 - -1.33%
2021-03-10 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2021-03-09 0 0.375 0.355 0.380 0.350 0.375 168,000 59,800 0.3560 0.375 0.355 0.380 0.350 0.375 168,000 0.3560 2.74%
2021-03-08 0 0.365 0.350 0.365 0.360 0.365 36,000 13,000 0.3611 0.365 0.350 0.365 0.360 0.365 36,000 0.3611 4.29%
2021-03-05 0 0.350 0.340 0.350 0.350 0.355 60,000 21,160 0.3527 0.350 0.340 0.350 0.350 0.355 60,000 0.3527 0.00%
2021-03-04 0 0.350 0.350 0.360 0.350 0.395 308,000 108,780 0.3532 0.350 0.350 0.360 0.350 0.395 308,000 0.3532 -10.26%
2021-03-03 0 0.390 0.255 0.400 - - 0 0 - 0.390 0.255 0.400 - - 0 - 0.00%
2021-03-02 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - -2.50%
2021-03-01 0 0.400 0.380 0.400 0.400 0.400 68,000 27,200 0.4000 0.400 0.380 0.400 0.400 0.400 68,000 0.4000 0.00%
2021-02-26 0 0.400 0.370 0.400 0.390 0.400 8,000 3,160 0.3950 0.400 0.370 0.400 0.390 0.400 8,000 0.3950 3.90%
2021-02-25 0 0.385 0.375 0.395 0.350 0.390 400,000 145,220 0.3631 0.385 0.375 0.395 0.350 0.390 400,000 0.3631 0.00%
2021-02-24 0 0.385 0.360 0.390 0.375 0.390 380,000 145,160 0.3820 0.385 0.360 0.390 0.375 0.390 380,000 0.3820 2.67%
2021-02-23 0 0.375 0.360 0.375 0.360 0.380 28,000 10,160 0.3629 0.375 0.360 0.375 0.360 0.380 28,000 0.3629 4.17%
2021-02-22 0 0.360 0.355 0.360 0.355 0.365 412,000 147,300 0.3575 0.360 0.355 0.360 0.355 0.365 412,000 0.3575 0.00%
2021-02-19 0 0.360 0.345 0.360 0.360 0.360 248,000 89,280 0.3600 0.360 0.345 0.360 0.360 0.360 248,000 0.3600 -5.26%
2021-02-18 0 0.380 0.360 0.380 0.360 0.380 60,000 22,480 0.3747 0.380 0.360 0.380 0.360 0.380 60,000 0.3747 -2.56%
2021-02-17 0 0.390 0.370 0.390 0.380 0.390 40,000 15,440 0.3860 0.390 0.370 0.390 0.380 0.390 40,000 0.3860 -2.50%
2021-02-16 0 0.400 0.395 0.400 0.320 0.410 1,980,000 714,840 0.3610 0.400 0.395 0.400 0.320 0.410 1,980,000 0.3610 -2.44%
2021-02-11 0 0.410 0.365 0.410 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2021-02-10 0 0.410 0.375 0.410 0.410 0.415 184,000 75,700 0.4114 0.410 0.375 0.410 0.410 0.415 184,000 0.4114 1.23%
2021-02-09 0 0.405 0.360 0.410 0.350 0.450 836,000 314,100 0.3757 0.405 0.360 0.410 0.350 0.450 836,000 0.3757 3.85%
2021-02-08 0 0.390 0.370 0.390 0.360 0.400 192,000 70,960 0.3696 0.390 0.370 0.390 0.360 0.400 192,000 0.3696 -2.50%
2021-02-05 0 0.400 0.380 0.400 0.410 0.415 20,000 8,260 0.4130 0.400 0.380 0.400 0.410 0.415 20,000 0.4130 -2.44%
2021-02-04 0 0.410 0.380 0.410 0.380 0.410 712,000 289,320 0.4063 0.410 0.380 0.410 0.380 0.410 712,000 0.4063 0.00%
2021-02-03 0 0.410 0.370 0.410 0.380 0.410 184,000 73,220 0.3979 0.410 0.370 0.410 0.380 0.410 184,000 0.3979 -4.65%
2021-02-02 0 0.430 0.410 0.430 0.420 0.455 160,000 67,780 0.4236 0.430 0.410 0.430 0.420 0.455 160,000 0.4236 -5.49%
2021-02-01 0 0.455 0.390 0.455 0.445 0.455 20,000 9,060 0.4530 0.455 0.390 0.455 0.445 0.455 20,000 0.4530 2.25%
2021-01-29 0 0.445 0.420 0.445 0.420 0.470 524,000 226,540 0.4323 0.445 0.420 0.445 0.420 0.470 524,000 0.4323 0.00%
2021-01-28 0 0.445 0.430 0.445 0.445 0.445 4,000 1,780 0.4450 0.445 0.430 0.445 0.445 0.445 4,000 0.4450 0.00%
2021-01-27 0 0.445 0.425 0.445 0.420 0.460 304,000 132,340 0.4353 0.445 0.425 0.445 0.420 0.460 304,000 0.4353 -3.26%
2021-01-26 0 0.460 0.440 0.460 0.445 0.475 580,000 271,960 0.4689 0.460 0.440 0.460 0.445 0.475 580,000 0.4689 -3.16%
2021-01-25 0 0.475 0.460 0.475 0.400 0.475 3,294,000 1,395,430 0.4236 0.475 0.460 0.475 0.400 0.475 3,294,000 0.4236 1.06%
2021-01-22 0 0.470 0.455 0.470 0.460 0.475 184,000 85,240 0.4633 0.470 0.455 0.470 0.460 0.475 184,000 0.4633 -1.05%
2021-01-21 0 0.475 0.455 0.475 0.470 0.500 1,892,000 907,460 0.4796 0.475 0.455 0.475 0.470 0.500 1,892,000 0.4796 1.06%
2021-01-20 0 0.470 0.450 0.470 0.455 0.470 5,040,000 2,340,920 0.4645 0.470 0.450 0.470 0.455 0.470 5,040,000 0.4645 0.00%
2021-01-19 0 0.470 0.455 0.470 0.420 0.495 572,000 258,500 0.4519 0.470 0.455 0.470 0.420 0.495 572,000 0.4519 -1.05%
2021-01-18 0 0.475 0.450 0.475 0.420 0.495 712,000 319,640 0.4489 0.475 0.450 0.475 0.420 0.495 712,000 0.4489 -3.06%
2021-01-15 0 0.490 0.480 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.480 0.490 0.490 0.490 4,000 0.4900 0.00%
2021-01-14 0 0.490 0.480 0.490 0.440 0.500 680,000 319,960 0.4705 0.490 0.480 0.490 0.440 0.500 680,000 0.4705 -2.00%
2021-01-13 0 0.500 0.495 0.500 0.415 0.500 548,000 246,960 0.4507 0.500 0.495 0.500 0.415 0.500 548,000 0.4507 4.17%
2021-01-12 0 0.480 0.465 0.480 0.465 0.530 104,000 50,600 0.4865 0.480 0.465 0.480 0.465 0.530 104,000 0.4865 -9.43%
2021-01-11 0 0.530 0.510 0.530 0.375 0.560 1,356,000 556,400 0.4103 0.530 0.510 0.530 0.375 0.560 1,356,000 0.4103 23.26%
2021-01-08 0 0.430 0.410 0.430 0.410 0.450 448,000 187,800 0.4192 0.430 0.410 0.430 0.410 0.450 448,000 0.4192 -4.44%
2021-01-07 0 0.450 0.435 0.450 0.400 0.455 904,000 390,240 0.4317 0.450 0.435 0.450 0.400 0.455 904,000 0.4317 0.00%
2021-01-06 0 0.450 0.420 0.450 0.400 0.470 468,000 199,540 0.4264 0.450 0.420 0.450 0.400 0.470 468,000 0.4264 0.00%
2021-01-05 0 0.450 0.440 0.450 0.450 0.470 292,000 134,340 0.4601 0.450 0.440 0.450 0.450 0.470 292,000 0.4601 -4.26%
2021-01-04 0 0.470 0.455 0.470 0.465 0.485 144,000 67,220 0.4668 0.470 0.455 0.470 0.465 0.485 144,000 0.4668 0.00%
2020-12-31 0 0.470 0.455 0.470 0.465 0.485 968,000 466,880 0.4823 0.470 0.455 0.470 0.465 0.485 968,000 0.4823 0.00%
2020-12-30 0 0.470 0.455 0.470 0.400 0.470 432,000 184,500 0.4271 0.470 0.455 0.470 0.400 0.470 432,000 0.4271 4.44%
2020-12-29 0 0.450 0.430 0.450 0.410 0.460 212,000 94,880 0.4475 0.450 0.430 0.450 0.410 0.460 212,000 0.4475 -3.23%
2020-12-28 0 0.465 0.450 0.465 0.450 0.465 260,000 117,840 0.4532 0.465 0.450 0.465 0.450 0.465 260,000 0.4532 3.33%
2020-12-24 0 0.450 0.430 0.450 0.450 0.460 100,000 45,040 0.4504 0.450 0.430 0.450 0.450 0.460 100,000 0.4504 0.00%
2020-12-23 0 0.450 0.430 0.450 0.430 0.470 88,000 39,580 0.4498 0.450 0.430 0.450 0.430 0.470 88,000 0.4498 -4.26%
2020-12-22 0 0.470 0.450 0.470 0.455 0.480 52,000 24,080 0.4631 0.470 0.450 0.470 0.455 0.480 52,000 0.4631 2.17%
2020-12-21 0 0.460 0.445 0.460 0.445 0.500 471,500 215,857 0.4578 0.460 0.445 0.460 0.445 0.500 471,500 0.4578 -6.12%
2020-12-18 0 0.490 0.470 0.490 0.475 0.510 44,000 21,340 0.4850 0.490 0.470 0.490 0.475 0.510 44,000 0.4850 0.00%
2020-12-17 0 0.490 0.480 0.490 0.480 0.500 44,000 21,340 0.4850 0.490 0.480 0.490 0.480 0.500 44,000 0.4850 -2.00%
2020-12-16 0 0.500 0.480 0.500 0.440 0.530 524,000 253,040 0.4829 0.500 0.480 0.500 0.440 0.530 524,000 0.4829 7.53%
2020-12-15 0 0.465 0.450 0.465 0.450 0.490 192,000 90,680 0.4723 0.465 0.450 0.465 0.450 0.490 192,000 0.4723 -5.10%
2020-12-14 0 0.490 0.475 0.490 0.490 0.500 236,000 115,920 0.4912 0.490 0.475 0.490 0.490 0.500 236,000 0.4912 0.00%
2020-12-11 0 0.490 0.480 0.490 0.490 0.520 116,000 57,000 0.4914 0.490 0.480 0.490 0.490 0.520 116,000 0.4914 -5.77%
2020-12-10 0 0.520 0.500 0.520 0.510 0.520 60,000 31,080 0.5180 0.520 0.500 0.520 0.510 0.520 60,000 0.5180 0.00%
2020-12-09 0 0.520 0.490 0.520 0.500 0.530 152,000 78,240 0.5147 0.520 0.490 0.520 0.500 0.530 152,000 0.5147 4.00%
2020-12-08 0 0.500 0.495 0.500 0.495 0.510 216,000 107,680 0.4985 0.500 0.495 0.500 0.495 0.510 216,000 0.4985 -1.96%
2020-12-07 0 0.510 0.500 0.510 0.490 0.530 240,000 120,860 0.5036 0.510 0.500 0.510 0.490 0.530 240,000 0.5036 -3.77%
2020-12-04 0 0.530 0.510 0.530 0.500 0.530 252,000 132,160 0.5244 0.530 0.510 0.530 0.500 0.530 252,000 0.5244 0.00%
2020-12-03 0 0.530 0.520 0.530 0.495 0.570 660,000 350,380 0.5309 0.530 0.520 0.530 0.495 0.570 660,000 0.5309 1.92%
2020-12-02 0 0.520 0.510 0.520 0.510 0.570 940,000 508,320 0.5408 0.520 0.510 0.520 0.510 0.570 940,000 0.5408 -3.70%
2020-12-01 0 0.540 0.520 0.540 0.510 0.580 1,764,000 923,600 0.5236 0.540 0.520 0.540 0.510 0.580 1,764,000 0.5236 3.85%
2020-11-30 0 0.520 0.510 0.520 0.510 0.530 1,620,000 842,680 0.5202 0.520 0.510 0.520 0.510 0.530 1,620,000 0.5202 -1.89%
2020-11-27 0 0.530 0.490 0.510 0.475 0.620 2,784,000 1,392,220 0.5001 0.530 0.490 0.510 0.475 0.620 2,784,000 0.5001 9.28%
2020-11-26 0 0.485 0.475 0.485 0.475 0.510 1,604,000 781,540 0.4872 0.485 0.475 0.485 0.475 0.510 1,604,000 0.4872 -4.90%
2020-11-25 0 0.510 0.500 0.510 0.500 0.540 1,884,000 974,760 0.5174 0.510 0.500 0.510 0.500 0.540 1,884,000 0.5174 -3.77%
2020-11-24 0 0.530 0.510 0.530 0.510 0.530 1,884,000 979,800 0.5201 0.530 0.510 0.530 0.510 0.530 1,884,000 0.5201 0.00%
2020-11-23 0 0.530 0.520 0.530 0.485 0.550 2,056,000 1,066,040 0.5185 0.530 0.520 0.530 0.485 0.550 2,056,000 0.5185 -3.64%
2020-11-20 0 0.550 0.540 0.550 0.540 0.560 1,868,000 1,013,760 0.5427 0.550 0.540 0.550 0.540 0.560 1,868,000 0.5427 -1.79%
2020-11-19 0 0.560 0.550 0.560 0.540 0.570 1,684,000 927,040 0.5505 0.560 0.550 0.560 0.540 0.570 1,684,000 0.5505 -1.75%
2020-11-18 0 0.570 0.550 0.570 0.510 0.580 2,512,000 1,376,520 0.5480 0.570 0.550 0.570 0.510 0.580 2,512,000 0.5480 -1.72%
2020-11-17 0 0.580 0.560 0.580 0.550 0.580 1,828,000 1,040,360 0.5691 0.580 0.560 0.580 0.550 0.580 1,828,000 0.5691 1.75%
2020-11-16 0 0.570 0.550 0.570 0.550 0.580 1,680,000 938,040 0.5584 0.570 0.550 0.570 0.550 0.580 1,680,000 0.5584 3.64%
2020-11-13 0 0.550 0.530 0.550 0.510 0.580 1,908,000 1,044,200 0.5473 0.550 0.530 0.550 0.510 0.580 1,908,000 0.5473 0.00%
2020-11-12 0 0.550 0.530 0.550 0.510 0.580 540,000 292,080 0.5409 0.550 0.530 0.550 0.510 0.580 540,000 0.5409 -1.79%
2020-11-11 0 0.560 0.550 0.560 0.540 0.590 340,000 188,760 0.5552 0.560 0.550 0.560 0.540 0.590 340,000 0.5552 -1.75%
2020-11-10 0 0.570 0.560 0.570 0.550 0.590 668,000 375,560 0.5622 0.570 0.560 0.570 0.550 0.590 668,000 0.5622 0.00%
2020-11-09 0 0.570 0.560 0.570 0.550 0.600 1,972,000 1,122,440 0.5692 0.570 0.560 0.570 0.550 0.600 1,972,000 0.5692 3.64%
2020-11-06 0 0.550 0.530 0.550 0.500 0.600 1,780,000 922,600 0.5183 0.550 0.530 0.550 0.500 0.600 1,780,000 0.5183 3.77%
2020-11-05 0 0.530 0.520 0.530 0.510 0.540 1,328,000 690,120 0.5197 0.530 0.520 0.530 0.510 0.540 1,328,000 0.5197 3.92%
2020-11-04 0 0.510 0.500 0.510 0.485 0.520 736,000 366,180 0.4975 0.510 0.500 0.510 0.485 0.520 736,000 0.4975 0.00%
2020-11-03 0 0.510 0.500 0.510 0.400 0.510 1,076,000 488,580 0.4541 0.510 0.500 0.510 0.400 0.510 1,076,000 0.4541 17.24%
2020-11-02 0 0.435 0.435 0.445 0.425 0.640 3,420,000 1,621,000 0.4740 0.435 0.435 0.445 0.425 0.640 3,420,000 0.4740 -23.68%
2020-10-30 0 0.570 0.550 0.570 0.540 0.650 2,940,000 1,697,960 0.5775 0.570 0.550 0.570 0.540 0.650 2,940,000 0.5775 -9.52%
2020-10-29 0 0.630 0.620 0.630 0.620 0.640 1,664,000 1,040,120 0.6251 0.630 0.620 0.630 0.620 0.640 1,664,000 0.6251 -3.08%
2020-10-28 0 0.650 0.630 0.650 0.610 0.670 1,052,000 676,040 0.6426 0.650 0.630 0.650 0.610 0.670 1,052,000 0.6426 -2.99%
2020-10-27 0 0.670 0.660 0.670 0.600 0.690 3,236,000 2,131,160 0.6586 0.670 0.660 0.670 0.600 0.690 3,236,000 0.6586 -1.47%
2020-10-23 0 0.680 0.670 0.680 0.650 0.690 2,236,000 1,507,160 0.6740 0.680 0.670 0.680 0.650 0.690 2,236,000 0.6740 6.25%
2020-10-22 0 0.640 0.630 0.640 0.610 0.660 3,016,000 1,912,600 0.6342 0.640 0.630 0.640 0.610 0.660 3,016,000 0.6342 6.67%
2020-10-21 0 0.600 0.590 0.600 0.550 0.600 2,808,000 1,606,440 0.5721 0.600 0.590 0.600 0.550 0.600 2,808,000 0.5721 11.11%
2020-10-20 0 0.540 0.520 0.540 0.500 0.540 1,804,000 941,200 0.5217 0.540 0.520 0.540 0.500 0.540 1,804,000 0.5217 8.00%
2020-10-19 0 0.500 0.495 0.500 0.475 0.530 2,264,000 1,117,440 0.4936 0.500 0.495 0.500 0.475 0.530 2,264,000 0.4936 2.04%
2020-10-16 0 0.490 0.480 0.490 0.450 0.500 3,736,000 1,801,600 0.4822 0.490 0.480 0.490 0.450 0.500 3,736,000 0.4822 8.89%
2020-10-15 0 0.450 0.445 0.450 0.435 0.455 1,712,000 762,440 0.4454 0.450 0.445 0.450 0.435 0.455 1,712,000 0.4454 0.00%
2020-10-14 0 0.450 0.440 0.450 0.430 0.450 1,528,000 683,260 0.4472 0.450 0.440 0.450 0.430 0.450 1,528,000 0.4472 0.00%
2020-10-12 0 0.450 0.440 0.450 0.440 0.455 1,672,000 750,060 0.4486 0.450 0.440 0.450 0.440 0.455 1,672,000 0.4486 -1.10%
2020-10-09 0 0.455 0.450 0.455 0.390 0.455 3,656,000 1,557,220 0.4259 0.455 0.450 0.455 0.390 0.455 3,656,000 0.4259 18.18%
2020-10-08 0 0.385 0.385 0.400 0.375 0.390 420,000 161,560 0.3847 0.385 0.385 0.400 0.375 0.390 420,000 0.3847 0.00%
2020-10-07 0 0.385 0.385 0.395 0.380 0.400 232,000 89,460 0.3856 0.385 0.385 0.395 0.380 0.400 232,000 0.3856 -2.53%
2020-10-06 0 0.395 0.395 0.415 0.350 0.420 1,872,000 715,920 0.3824 0.395 0.395 0.415 0.350 0.420 1,872,000 0.3824 -4.82%
2020-10-05 0 0.415 0.400 0.415 0.415 0.430 76,000 32,080 0.4221 0.415 0.400 0.415 0.415 0.430 76,000 0.4221 0.00%
2020-09-30 0 0.415 0.410 0.415 0.400 0.420 220,000 89,800 0.4082 0.415 0.410 0.415 0.400 0.420 220,000 0.4082 -1.19%
2020-09-29 0 0.420 0.415 0.420 0.400 0.430 1,164,000 479,060 0.4116 0.420 0.415 0.420 0.400 0.430 1,164,000 0.4116 -2.33%
2020-09-28 0 0.430 0.420 0.430 0.395 0.450 580,000 249,200 0.4297 0.430 0.420 0.430 0.395 0.450 580,000 0.4297 0.00%
2020-09-25 0 0.430 0.425 0.430 0.400 0.430 1,168,000 490,380 0.4198 0.430 0.425 0.430 0.400 0.430 1,168,000 0.4198 0.00%
2020-09-24 0 0.430 0.425 0.430 0.400 0.470 3,684,000 1,607,660 0.4364 0.430 0.425 0.430 0.400 0.470 3,684,000 0.4364 -4.44%
2020-09-23 0 0.450 0.445 0.450 0.420 0.460 5,020,000 2,210,820 0.4404 0.450 0.445 0.450 0.420 0.460 5,020,000 0.4404 4.65%
2020-09-22 0 0.430 0.415 0.430 0.400 0.475 4,000,000 1,677,020 0.4193 0.430 0.415 0.430 0.400 0.475 4,000,000 0.4193 4.88%
2020-09-21 0 0.410 0.405 0.410 0.390 0.430 1,928,000 779,940 0.4045 0.410 0.405 0.410 0.390 0.430 1,928,000 0.4045 2.50%
2020-09-18 0 0.400 0.395 0.400 0.335 0.400 8,700,000 3,281,820 0.3772 0.400 0.395 0.400 0.335 0.400 8,700,000 0.3772 12.68%
2020-09-17 0 0.355 0.350 0.360 0.340 0.430 7,387,500 2,788,502 0.3775 0.355 0.350 0.360 0.340 0.430 7,387,500 0.3775 2.90%
2020-09-16 0 0.345 0.340 0.345 0.275 0.360 7,692,000 2,514,320 0.3269 0.345 0.340 0.345 0.275 0.360 7,692,000 0.3269 25.45%
2020-09-15 0 0.275 0.270 0.275 0.250 0.280 1,276,000 345,520 0.2708 0.275 0.270 0.275 0.250 0.280 1,276,000 0.2708 3.77%
2020-09-14 0 0.265 0.260 0.265 0.221 0.270 4,652,000 1,185,344 0.2548 0.265 0.260 0.265 0.221 0.270 4,652,000 0.2548 -1.85%
2020-09-11 0 0.270 0.265 0.270 0.182 0.310 4,860,000 1,265,892 0.2605 0.270 0.265 0.270 0.182 0.310 4,860,000 0.2605 19.47%
2020-09-10 0 0.226 0.219 0.229 0.213 0.238 1,124,000 255,892 0.2277 0.226 0.219 0.229 0.213 0.238 1,124,000 0.2277 9.18%
2020-09-09 0 0.207 0.207 0.210 0.195 0.230 8,048,000 1,685,284 0.2094 0.207 0.207 0.210 0.195 0.230 8,048,000 0.2094 -13.39%
2020-09-08 0 0.239 0.235 0.242 0.229 0.375 19,947,500 5,322,746 0.2668 0.239 0.235 0.242 0.229 0.375 19,947,500 0.2668 -16.14%
2020-09-07 0 0.285 0.280 0.285 0.260 0.540 50,803,500 19,213,637 0.3782 0.285 0.280 0.285 0.260 0.540 50,803,500 0.3782 11.76%
2020-09-04 0 0.255 0.255 0.300 0.160 0.300 6,764,000 1,477,212 0.2184 0.255 0.255 0.300 0.160 0.300 6,764,000 0.2184 40.88%
2020-09-03 0 0.181 0.181 0.189 0.134 0.201 14,104,000 2,439,336 0.1730 0.181 0.181 0.189 0.134 0.201 14,104,000 0.1730 28.37%
2020-09-02 0 0.141 0.141 0.150 0.103 0.154 5,508,000 803,924 0.1460 0.141 0.141 0.150 0.103 0.154 5,508,000 0.1460 8.46%
2020-09-01 0 0.130 0.130 0.131 0.121 0.138 3,512,000 459,504 0.1308 0.130 0.130 0.131 0.121 0.138 3,512,000 0.1308 6.56%
2020-08-31 0 0.122 0.121 0.125 0.112 0.125 524,000 64,948 0.1239 0.122 0.121 0.125 0.112 0.125 524,000 0.1239 -1.61%
2020-08-28 0 0.124 0.122 0.124 0.118 0.126 1,120,000 139,732 0.1248 0.124 0.122 0.124 0.118 0.126 1,120,000 0.1248 5.08%
2020-08-27 0 0.118 0.105 0.118 0.118 0.118 100,000 11,800 0.1180 0.118 0.105 0.118 0.118 0.118 100,000 0.1180 0.00%
2020-08-26 0 0.118 0.103 0.118 0.117 0.118 124,000 14,612 0.1178 0.118 0.103 0.118 0.117 0.118 124,000 0.1178 -2.48%
2020-08-25 0 0.121 0.119 0.121 0.117 0.122 448,000 53,324 0.1190 0.121 0.119 0.121 0.117 0.122 448,000 0.1190 -0.82%
2020-08-24 0 0.122 0.120 0.122 0.112 0.125 852,000 101,600 0.1192 0.122 0.120 0.122 0.112 0.125 852,000 0.1192 1.67%
2020-08-21 0 0.120 0.112 0.120 0.101 0.120 1,904,000 209,352 0.1100 0.120 0.112 0.120 0.101 0.120 1,904,000 0.1100 0.00%
2020-08-20 0 0.120 0.108 0.120 0.094 0.123 1,980,000 220,116 0.1112 0.120 0.108 0.120 0.094 0.123 1,980,000 0.1112 44.58%
2020-08-19 0 0.083 0.083 0.086 0.083 0.089 272,000 23,124 0.0850 0.083 0.083 0.086 0.083 0.089 272,000 0.0850 -15.31%
2020-08-18 0 0.098 0.098 0.110 0.098 0.098 20,000 1,960 0.0980 0.098 0.098 0.110 0.098 0.098 20,000 0.0980 1.03%
2020-08-17 0 0.097 0.096 0.119 0.087 0.100 3,800,000 353,840 0.0931 0.097 0.096 0.119 0.087 0.100 3,800,000 0.0931 10.23%
2020-08-14 0 0.088 0.088 0.100 0.088 0.088 244,000 21,472 0.0880 0.088 0.088 0.100 0.088 0.088 244,000 0.0880 3.53%
2020-08-13 0 0.085 0.085 0.098 0.082 0.085 44,000 3,680 0.0836 0.085 0.085 0.098 0.082 0.085 44,000 0.0836 -3.41%
2020-08-12 0 0.088 0.088 0.089 0.086 0.093 316,000 28,736 0.0909 0.088 0.088 0.089 0.086 0.093 316,000 0.0909 -8.33%
2020-08-11 0 0.096 0.095 0.120 0.092 0.102 1,136,000 109,676 0.0965 0.096 0.095 0.120 0.092 0.102 1,136,000 0.0965 -6.80%
2020-08-10 0 0.103 0.103 0.116 0.101 0.107 48,000 5,048 0.1052 0.103 0.103 0.116 0.101 0.107 48,000 0.1052 -14.88%
2020-08-07 0 0.121 0.118 0.121 0.118 0.124 560,000 67,088 0.1198 0.121 0.118 0.121 0.118 0.124 560,000 0.1198 0.00%
2020-08-06 0 0.121 0.121 0.123 0.111 0.125 244,000 29,364 0.1203 0.121 0.121 0.123 0.111 0.125 244,000 0.1203 2.54%
2020-08-05 0 0.118 0.118 0.124 0.111 0.125 2,164,000 259,448 0.1199 0.118 0.118 0.124 0.111 0.125 2,164,000 0.1199 0.00%
2020-08-04 0 0.118 0.118 0.126 0.098 0.126 3,764,000 442,496 0.1176 0.118 0.118 0.126 0.098 0.126 3,764,000 0.1176 8.26%
2020-08-03 0 0.109 0.109 0.110 0.090 0.125 6,836,000 805,672 0.1179 0.109 0.109 0.110 0.090 0.125 6,836,000 0.1179 5.83%
2020-07-31 0 0.103 0.103 0.112 0.089 0.112 4,776,000 503,544 0.1054 0.103 0.103 0.112 0.089 0.112 4,776,000 0.1054 4.04%
2020-07-30 0 0.099 0.098 0.099 0.083 0.100 2,332,000 230,036 0.0986 0.099 0.098 0.099 0.083 0.100 2,332,000 0.0986 5.32%
2020-07-29 0 0.094 0.088 0.094 0.093 0.095 56,000 5,216 0.0931 0.094 0.088 0.094 0.093 0.095 56,000 0.0931 1.08%
2020-07-28 0 0.093 0.082 0.093 0.085 0.098 132,000 11,324 0.0858 0.093 0.082 0.093 0.085 0.098 132,000 0.0858 0.00%
2020-07-27 0 0.093 0.078 0.093 0.093 0.093 8,000 744 0.0930 0.093 0.078 0.093 0.093 0.093 8,000 0.0930 0.00%
2020-07-24 0 0.093 0.080 0.093 0.093 0.109 192,000 17,920 0.0933 0.093 0.080 0.093 0.093 0.109 192,000 0.0933 4.49%
2020-07-23 0 0.089 0.078 0.090 0.089 0.089 76,000 6,764 0.0890 0.089 0.078 0.090 0.089 0.089 76,000 0.0890 -2.20%
2020-07-22 0 0.091 0.082 0.091 - - 0 0 - 0.091 0.082 0.091 - - 0 - 0.00%
2020-07-21 0 0.091 0.085 0.091 0.086 0.092 240,000 21,084 0.0879 0.091 0.085 0.091 0.086 0.092 240,000 0.0879 -1.09%
2020-07-20 0 0.092 0.086 0.095 - - 0 0 - 0.092 0.086 0.095 - - 0 - 0.00%
2020-07-17 0 0.092 0.083 0.092 0.094 0.094 4,000 376 0.0940 0.092 0.083 0.092 0.094 0.094 4,000 0.0940 0.00%
2020-07-16 0 0.092 0.085 0.092 0.086 0.092 84,000 7,248 0.0863 0.092 0.085 0.092 0.086 0.092 84,000 0.0863 0.00%
2020-07-15 0 0.092 0.083 0.092 0.082 0.092 132,000 11,888 0.0901 0.092 0.083 0.092 0.082 0.092 132,000 0.0901 -1.08%
2020-07-14 0 0.093 0.089 0.094 0.088 0.094 136,000 12,588 0.0926 0.093 0.089 0.094 0.088 0.094 136,000 0.0926 1.09%
2020-07-13 0 0.092 0.092 0.099 0.090 0.092 204,000 18,560 0.0910 0.092 0.092 0.099 0.090 0.092 204,000 0.0910 0.00%
2020-07-10 0 0.092 0.082 0.092 - - 0 0 - 0.092 0.082 0.092 - - 0 - 0.00%
2020-07-09 0 0.092 0.083 0.092 0.094 0.100 76,000 7,484 0.0985 0.092 0.083 0.092 0.094 0.100 76,000 0.0985 -2.13%
2020-07-08 0 0.094 0.090 0.095 0.094 0.110 372,000 35,124 0.0944 0.094 0.090 0.095 0.094 0.110 372,000 0.0944 4.44%
2020-07-07 0 0.090 0.088 0.099 0.090 0.093 500,000 46,200 0.0924 0.090 0.088 0.099 0.090 0.093 500,000 0.0924 -3.23%
2020-07-06 0 0.093 0.081 0.093 - - 0 0 - 0.093 0.081 0.093 - - 0 - -2.11%
2020-07-03 0 0.095 0.092 0.095 0.092 0.097 144,000 13,372 0.0929 0.095 0.092 0.095 0.092 0.097 144,000 0.0929 2.15%
2020-07-02 0 0.093 0.092 0.100 0.085 0.102 1,552,000 150,428 0.0969 0.093 0.092 0.100 0.085 0.102 1,552,000 0.0969 3.33%
2020-06-30 0 0.090 0.090 0.092 0.088 0.092 1,608,000 144,140 0.0896 0.090 0.090 0.092 0.088 0.092 1,608,000 0.0896 -1.10%
2020-06-29 0 0.091 0.091 0.100 0.088 0.100 5,360,000 504,180 0.0941 0.091 0.091 0.100 0.088 0.100 5,360,000 0.0941 15.19%
2020-06-26 0 0.079 0.079 0.084 0.079 0.083 396,000 32,628 0.0824 0.079 0.079 0.084 0.079 0.083 396,000 0.0824 0.00%
2020-06-24 0 0.079 0.079 0.082 0.079 0.079 8,000 632 0.0790 0.079 0.079 0.082 0.079 0.079 8,000 0.0790 0.00%
2020-06-23 0 0.079 0.078 0.082 0.078 0.082 760,000 62,184 0.0818 0.079 0.078 0.082 0.078 0.082 760,000 0.0818 -3.66%
2020-06-22 0 0.082 0.078 0.082 - - 0 0 - 0.082 0.078 0.082 - - 0 - 0.00%
2020-06-19 0 0.082 0.079 0.082 0.082 0.082 312,000 25,584 0.0820 0.082 0.079 0.082 0.082 0.082 312,000 0.0820 1.23%
2020-06-18 0 0.081 0.081 0.082 0.080 0.082 852,000 68,872 0.0808 0.081 0.081 0.082 0.080 0.082 852,000 0.0808 1.25%
2020-06-17 0 0.080 0.079 0.081 - - 0 0 - 0.080 0.079 0.081 - - 0 - 0.00%
2020-06-16 0 0.080 0.080 0.083 0.079 0.080 736,000 58,708 0.0798 0.080 0.080 0.083 0.079 0.080 736,000 0.0798 -5.88%
2020-06-15 0 0.085 0.080 0.086 0.079 0.093 1,512,000 126,040 0.0834 0.085 0.080 0.086 0.079 0.093 1,512,000 0.0834 3.66%
2020-06-12 0 0.082 0.077 0.082 - - 0 0 - 0.082 0.077 0.082 - - 0 - -2.38%
2020-06-11 0 0.084 0.080 0.084 0.076 0.085 568,000 44,008 0.0775 0.084 0.080 0.084 0.076 0.085 568,000 0.0775 5.00%
2020-06-10 0 0.080 0.077 0.080 0.075 0.086 2,628,000 204,268 0.0777 0.080 0.077 0.080 0.075 0.086 2,628,000 0.0777 2.56%
2020-06-09 0 0.078 0.078 0.085 0.077 0.085 1,240,000 100,696 0.0812 0.078 0.078 0.085 0.077 0.085 1,240,000 0.0812 -3.70%
2020-06-08 0 0.081 0.081 0.085 0.081 0.087 688,000 56,356 0.0819 0.081 0.081 0.085 0.081 0.087 688,000 0.0819 -7.95%
2020-06-05 0 0.088 0.088 0.089 0.088 0.088 44,000 3,872 0.0880 0.088 0.088 0.089 0.088 0.088 44,000 0.0880 -2.22%
2020-06-04 0 0.090 0.083 0.090 0.081 0.091 496,000 43,064 0.0868 0.090 0.083 0.090 0.081 0.091 496,000 0.0868 2.27%
2020-06-03 0 0.088 0.081 0.088 0.088 0.094 8,000 728 0.0910 0.088 0.081 0.088 0.088 0.094 8,000 0.0910 4.76%
2020-06-02 0 0.084 0.082 0.089 0.080 0.092 1,400,000 120,892 0.0864 0.084 0.082 0.089 0.080 0.092 1,400,000 0.0864 6.33%
2020-06-01 0 0.079 0.079 0.082 0.077 0.082 632,000 50,956 0.0806 0.079 0.079 0.082 0.077 0.082 632,000 0.0806 -7.06%
2020-05-29 0 0.085 0.079 0.085 0.078 0.087 268,000 21,056 0.0786 0.085 0.079 0.085 0.078 0.087 268,000 0.0786 1.19%
2020-05-28 0 0.084 0.077 0.085 0.077 0.087 596,000 48,088 0.0807 0.084 0.077 0.085 0.077 0.087 596,000 0.0807 -4.55%
2020-05-27 0 0.088 0.080 0.088 0.088 0.090 28,000 2,472 0.0883 0.088 0.080 0.088 0.088 0.090 28,000 0.0883 -2.22%
2020-05-26 0 0.090 0.080 0.089 0.089 0.093 296,000 26,836 0.0907 0.090 0.080 0.089 0.089 0.093 296,000 0.0907 1.12%
2020-05-25 0 0.089 0.088 0.089 0.075 0.089 1,300,000 104,912 0.0807 0.089 0.088 0.089 0.075 0.089 1,300,000 0.0807 9.88%
2020-05-22 0 0.081 0.077 0.081 0.074 0.081 1,504,000 116,916 0.0777 0.081 0.077 0.081 0.074 0.081 1,504,000 0.0777 0.00%
2020-05-21 0 0.081 0.076 0.081 0.081 0.081 1,140,000 94,516 0.0829 0.081 0.076 0.081 0.081 0.081 1,140,000 0.0829 0.00%
2020-05-20 0 0.081 0.078 0.081 0.076 0.081 2,172,000 173,124 0.0797 0.081 0.078 0.081 0.076 0.081 2,172,000 0.0797 6.58%
2020-05-19 0 0.076 0.076 0.080 0.075 0.076 400,000 30,236 0.0756 0.076 0.076 0.080 0.075 0.076 400,000 0.0756 0.00%
2020-05-18 0 0.076 0.076 0.080 0.074 0.076 580,000 43,652 0.0753 0.076 0.076 0.080 0.074 0.076 580,000 0.0753 0.00%
2020-05-15 0 0.076 0.076 0.081 0.074 0.081 2,352,000 187,260 0.0796 0.076 0.076 0.081 0.074 0.081 2,352,000 0.0796 -1.30%
2020-05-14 0 0.077 0.077 0.081 0.075 0.080 1,104,000 87,864 0.0796 0.077 0.077 0.081 0.075 0.080 1,104,000 0.0796 -3.75%
2020-05-13 0 0.080 0.080 0.083 0.072 0.083 1,004,000 80,840 0.0805 0.080 0.080 0.083 0.072 0.083 1,004,000 0.0805 1.27%
2020-05-12 0 0.079 0.078 0.083 0.074 0.079 912,000 70,796 0.0776 0.079 0.078 0.083 0.074 0.079 912,000 0.0776 1.28%
2020-05-11 0 0.078 0.078 0.079 0.074 0.079 448,000 34,236 0.0764 0.078 0.078 0.079 0.074 0.079 448,000 0.0764 4.00%
2020-05-08 0 0.075 0.073 0.075 0.073 0.079 2,616,000 199,888 0.0764 0.075 0.073 0.075 0.073 0.079 2,616,000 0.0764 0.00%
2020-05-07 0 0.075 0.075 0.079 0.075 0.079 80,000 6,064 0.0758 0.075 0.075 0.079 0.075 0.079 80,000 0.0758 -6.25%
2020-05-06 0 0.080 0.077 0.081 0.074 0.080 1,004,000 78,496 0.0782 0.080 0.077 0.081 0.074 0.080 1,004,000 0.0782 0.00%
2020-05-05 0 0.080 0.075 0.080 0.080 0.080 4,000 320 0.0800 0.080 0.075 0.080 0.080 0.080 4,000 0.0800 1.27%
2020-05-04 0 0.079 0.073 0.079 0.071 0.079 832,000 63,416 0.0762 0.079 0.073 0.079 0.071 0.079 832,000 0.0762 -1.25%
2020-04-29 0 0.080 0.076 0.080 0.076 0.080 844,000 66,304 0.0786 0.080 0.076 0.080 0.076 0.080 844,000 0.0786 0.00%
2020-04-28 0 0.080 0.077 0.080 0.075 0.082 1,316,000 102,652 0.0780 0.080 0.077 0.080 0.075 0.082 1,316,000 0.0780 -2.44%
2020-04-27 0 0.082 0.078 0.082 0.070 0.083 3,040,000 229,092 0.0754 0.082 0.078 0.082 0.070 0.083 3,040,000 0.0754 13.89%
2020-04-24 0 0.072 0.072 0.076 0.070 0.088 4,452,000 332,524 0.0747 0.072 0.072 0.076 0.070 0.088 4,452,000 0.0747 -13.25%
2020-04-23 0 0.083 0.083 0.086 0.062 0.090 26,448,000 1,985,684 0.0751 0.083 0.083 0.086 0.062 0.090 26,448,000 0.0751 27.69%
2020-04-22 0 0.065 0.065 0.068 0.060 0.071 3,072,000 201,096 0.0655 0.065 0.065 0.068 0.060 0.071 3,072,000 0.0655 0.00%
2020-04-21 0 0.065 0.064 0.066 0.063 0.071 2,076,000 144,636 0.0697 0.065 0.064 0.066 0.063 0.071 2,076,000 0.0697 3.17%
2020-04-20 0 0.063 0.063 0.070 0.060 0.073 1,700,000 109,612 0.0645 0.063 0.063 0.070 0.060 0.073 1,700,000 0.0645 -8.70%
2020-04-17 0 0.069 0.069 0.073 0.061 0.077 5,824,000 422,456 0.0725 0.069 0.069 0.073 0.061 0.077 5,824,000 0.0725 1.47%
2020-04-16 0 0.068 0.066 0.068 0.055 0.070 13,256,000 778,344 0.0587 0.068 0.066 0.068 0.055 0.070 13,256,000 0.0587 13.33%
2020-04-15 0 0.060 0.054 0.060 0.051 0.060 7,632,000 416,656 0.0546 0.060 0.054 0.060 0.051 0.060 7,632,000 0.0546 9.09%
2020-04-14 0 0.055 0.054 0.058 0.055 0.058 500,000 28,300 0.0566 0.055 0.054 0.058 0.055 0.058 500,000 0.0566 -5.17%
2020-04-09 0 0.058 0.055 0.058 0.055 0.059 392,000 21,616 0.0551 0.058 0.055 0.058 0.055 0.059 392,000 0.0551 -3.33%
2020-04-08 0 0.060 0.055 0.060 0.049 0.062 15,320,000 875,636 0.0572 0.060 0.055 0.060 0.049 0.062 15,320,000 0.0572 20.00%
2020-04-07 0 0.050 0.050 0.052 0.049 0.063 40,280,000 2,117,540 0.0526 0.050 0.050 0.052 0.049 0.063 40,280,000 0.0526 -16.67%
2020-04-06 0 0.060 0.060 0.063 0.049 0.063 5,172,000 287,472 0.0556 0.060 0.060 0.063 0.049 0.063 5,172,000 0.0556 13.21%
2020-04-03 0 0.053 0.053 0.054 0.052 0.067 27,808,000 1,543,716 0.0555 0.053 0.053 0.054 0.052 0.067 27,808,000 0.0555 -11.67%
2020-04-02 0 0.060 0.057 0.062 0.060 0.071 14,856,000 950,296 0.0640 0.060 0.057 0.062 0.060 0.071 14,856,000 0.0640 -9.09%
2020-04-01 0 0.066 0.065 0.067 0.066 0.076 10,296,000 715,560 0.0695 0.066 0.065 0.067 0.066 0.076 10,296,000 0.0695 -9.59%
2020-03-31 0 0.073 0.070 0.073 0.069 0.080 13,276,000 959,052 0.0722 0.073 0.070 0.073 0.069 0.080 13,276,000 0.0722 -7.59%
2020-03-30 0 0.079 0.075 0.079 0.074 0.084 2,312,000 177,364 0.0767 0.079 0.075 0.079 0.074 0.084 2,312,000 0.0767 -3.66%
2020-03-27 0 0.082 0.074 0.082 0.068 0.085 3,180,000 240,124 0.0755 0.082 0.074 0.082 0.068 0.085 3,180,000 0.0755 9.33%
2020-03-26 0 0.075 0.070 0.075 0.065 0.080 3,560,800 251,939 0.0708 0.075 0.070 0.075 0.065 0.080 3,560,800 0.0708 7.14%
2020-03-25 0 0.070 0.069 0.070 0.070 0.082 572,000 40,728 0.0712 0.070 0.069 0.070 0.070 0.082 572,000 0.0712 -10.26%
2020-03-24 0 0.078 0.072 0.079 0.070 0.080 452,000 34,076 0.0754 0.078 0.072 0.079 0.070 0.080 452,000 0.0754 -1.27%
2020-03-23 0 0.079 0.073 0.079 0.073 0.080 352,000 26,584 0.0755 0.079 0.073 0.079 0.073 0.080 352,000 0.0755 -7.06%
2020-03-20 0 0.085 0.080 0.085 0.073 0.085 796,000 62,216 0.0782 0.085 0.080 0.085 0.073 0.085 796,000 0.0782 18.06%
2020-03-19 0 0.072 0.070 0.072 0.065 0.074 1,164,000 82,472 0.0709 0.072 0.070 0.072 0.065 0.074 1,164,000 0.0709 -12.20%
2020-03-18 0 0.082 0.076 0.082 0.076 0.089 608,000 51,212 0.0842 0.082 0.076 0.082 0.076 0.089 608,000 0.0842 -3.53%
2020-03-17 0 0.085 0.081 0.085 0.076 0.086 2,536,000 205,992 0.0812 0.085 0.081 0.085 0.076 0.086 2,536,000 0.0812 -6.59%
2020-03-16 0 0.091 0.086 0.091 0.086 0.097 6,108,000 575,796 0.0943 0.091 0.086 0.091 0.086 0.097 6,108,000 0.0943 1.11%
2020-03-13 0 0.090 0.086 0.090 0.086 0.090 2,252,000 200,140 0.0889 0.090 0.086 0.090 0.086 0.090 2,252,000 0.0889 -7.22%
2020-03-12 0 0.097 0.094 0.097 0.090 0.110 3,880,000 367,376 0.0947 0.097 0.094 0.097 0.090 0.110 3,880,000 0.0947 -10.19%
2020-03-11 0 0.108 0.104 0.109 0.103 0.117 2,836,000 300,488 0.1060 0.108 0.104 0.109 0.103 0.117 2,836,000 0.1060 -3.57%
2020-03-10 0 0.112 0.112 0.115 0.110 0.116 539,200 60,206 0.1117 0.112 0.112 0.115 0.110 0.116 539,200 0.1117 -2.61%
2020-03-09 0 0.115 0.113 0.115 0.111 0.117 688,000 79,304 0.1153 0.115 0.113 0.115 0.111 0.117 688,000 0.1153 -3.36%
2020-03-06 0 0.119 0.116 0.119 0.115 0.119 1,312,000 153,108 0.1167 0.119 0.116 0.119 0.115 0.119 1,312,000 0.1167 -0.83%
2020-03-05 0 0.120 0.116 0.120 0.116 0.121 1,888,000 224,168 0.1187 0.120 0.116 0.120 0.116 0.121 1,888,000 0.1187 3.45%
2020-03-04 0 0.116 0.116 0.121 0.115 0.122 732,000 86,604 0.1183 0.116 0.116 0.121 0.115 0.122 732,000 0.1183 0.00%
2020-03-03 0 0.116 0.115 0.117 0.112 0.118 876,000 99,516 0.1136 0.116 0.115 0.117 0.112 0.118 876,000 0.1136 -4.13%
2020-03-02 0 0.121 0.115 0.121 0.115 0.125 544,000 62,900 0.1156 0.121 0.115 0.121 0.115 0.125 544,000 0.1156 1.68%
2020-02-28 0 0.119 0.116 0.120 0.114 0.125 716,000 85,352 0.1192 0.119 0.116 0.120 0.114 0.125 716,000 0.1192 -2.46%
2020-02-27 0 0.122 0.115 0.122 0.122 0.125 104,000 12,868 0.1237 0.122 0.115 0.122 0.122 0.125 104,000 0.1237 7.96%
2020-02-26 0 0.113 0.113 0.118 0.113 0.122 3,828,000 448,432 0.1171 0.113 0.113 0.118 0.113 0.122 3,828,000 0.1171 -2.59%
2020-02-25 0 0.116 0.116 0.120 0.116 0.121 4,592,000 544,600 0.1186 0.116 0.116 0.120 0.116 0.121 4,592,000 0.1186 -5.69%
2020-02-24 0 0.123 0.121 0.123 0.118 0.124 976,000 117,460 0.1203 0.123 0.121 0.123 0.118 0.124 976,000 0.1203 -0.81%
2020-02-21 0 0.124 0.123 0.125 0.123 0.126 860,000 107,612 0.1251 0.124 0.123 0.125 0.123 0.126 860,000 0.1251 -1.59%
2020-02-20 0 0.126 0.125 0.126 0.125 0.127 972,000 122,892 0.1264 0.126 0.125 0.126 0.125 0.127 972,000 0.1264 -1.56%
2020-02-19 0 0.128 0.125 0.128 0.127 0.131 2,060,000 265,452 0.1289 0.128 0.125 0.128 0.127 0.131 2,060,000 0.1289 -0.78%
2020-02-18 0 0.129 0.126 0.132 0.125 0.132 10,184,000 1,308,964 0.1285 0.129 0.126 0.132 0.125 0.132 10,184,000 0.1285 0.00%
2020-02-17 0 0.129 0.126 0.129 0.123 0.131 4,896,000 623,848 0.1274 0.129 0.126 0.129 0.123 0.131 4,896,000 0.1274 3.20%
2020-02-14 0 0.125 0.123 0.125 0.122 0.131 3,760,000 479,668 0.1276 0.125 0.123 0.125 0.122 0.131 3,760,000 0.1276 -1.57%
2020-02-13 0 0.127 0.125 0.127 0.124 0.130 2,216,000 283,508 0.1279 0.127 0.125 0.127 0.124 0.130 2,216,000 0.1279 1.60%
2020-02-12 0 0.125 0.124 0.126 0.125 0.128 3,964,000 500,248 0.1262 0.125 0.124 0.126 0.125 0.128 3,964,000 0.1262 -2.34%
2020-02-11 0 0.128 0.128 0.130 0.128 0.131 2,572,000 332,988 0.1295 0.128 0.128 0.130 0.128 0.131 2,572,000 0.1295 -1.54%
2020-02-10 0 0.130 0.129 0.130 0.126 0.132 9,628,000 1,248,668 0.1297 0.130 0.129 0.130 0.126 0.132 9,628,000 0.1297 0.00%
2020-02-07 0 0.130 0.129 0.130 0.128 0.132 13,692,000 1,778,732 0.1299 0.130 0.129 0.130 0.128 0.132 13,692,000 0.1299 -1.52%
2020-02-06 0 0.132 0.131 0.132 0.126 0.134 10,480,000 1,377,496 0.1314 0.132 0.131 0.132 0.126 0.134 10,480,000 0.1314 0.76%
2020-02-05 0 0.131 0.127 0.131 0.127 0.134 5,488,000 715,264 0.1303 0.131 0.127 0.131 0.127 0.134 5,488,000 0.1303 0.77%
2020-02-04 0 0.130 0.129 0.132 0.126 0.142 8,472,000 1,137,328 0.1342 0.130 0.129 0.132 0.126 0.142 8,472,000 0.1342 -2.99%
2020-02-03 0 0.134 0.132 0.134 0.129 0.139 11,872,000 1,598,640 0.1347 0.134 0.132 0.134 0.129 0.139 11,872,000 0.1347 -2.19%
2020-01-31 0 0.137 0.133 0.139 0.128 0.143 7,720,000 1,040,320 0.1348 0.137 0.133 0.139 0.128 0.143 7,720,000 0.1348 6.20%
2020-01-30 0 0.129 0.129 0.133 0.123 0.138 11,088,000 1,460,912 0.1318 0.129 0.129 0.133 0.123 0.138 11,088,000 0.1318 0.78%
2020-01-29 0 0.128 0.128 0.129 0.118 0.136 13,464,000 1,764,416 0.1310 0.128 0.128 0.129 0.118 0.136 13,464,000 0.1310 -7.91%
2020-01-24 0 0.139 0.134 0.140 0.116 0.140 12,852,000 1,615,200 0.1257 0.139 0.134 0.140 0.116 0.140 12,852,000 0.1257 15.83%
2020-01-23 0 0.120 0.119 0.121 0.115 0.124 13,244,000 1,589,168 0.1200 0.120 0.119 0.121 0.115 0.124 13,244,000 0.1200 -1.64%
2020-01-22 0 0.122 0.120 0.123 0.117 0.125 7,292,000 877,916 0.1204 0.122 0.120 0.123 0.117 0.125 7,292,000 0.1204 0.00%
2020-01-21 0 0.122 0.118 0.123 0.114 0.126 15,984,000 1,918,872 0.1200 0.122 0.118 0.123 0.114 0.126 15,984,000 0.1200 0.00%
2020-01-20 0 0.122 0.120 0.124 0.116 0.126 4,716,000 561,648 0.1191 0.122 0.120 0.124 0.116 0.126 4,716,000 0.1191 0.00%
2020-01-17 0 0.122 0.122 0.125 0.122 0.127 6,212,000 772,608 0.1244 0.122 0.122 0.125 0.122 0.127 6,212,000 0.1244 -3.17%
2020-01-16 0 0.126 0.125 0.127 0.123 0.132 13,612,000 1,743,992 0.1281 0.126 0.125 0.127 0.123 0.132 13,612,000 0.1281 -0.79%
2020-01-15 0 0.127 0.126 0.130 0.122 0.130 7,524,000 949,212 0.1262 0.127 0.126 0.130 0.122 0.130 7,524,000 0.1262 -3.79%
2020-01-14 0 0.132 0.129 0.132 0.129 0.136 9,284,000 1,223,356 0.1318 0.132 0.129 0.132 0.129 0.136 9,284,000 0.1318 -1.49%
2020-01-13 0 0.134 0.132 0.134 0.131 0.142 9,204,000 1,262,648 0.1372 0.134 0.132 0.134 0.131 0.142 9,204,000 0.1372 -4.29%
2020-01-10 0 0.140 0.137 0.138 0.135 0.143 6,896,000 959,092 0.1391 0.140 0.137 0.138 0.135 0.143 6,896,000 0.1391 2.19%
2020-01-09 0 0.137 0.135 0.137 0.132 0.151 11,432,000 1,616,764 0.1414 0.137 0.135 0.137 0.132 0.151 11,432,000 0.1414 -2.84%
2020-01-08 0 0.141 0.141 0.144 0.138 0.165 14,628,000 2,178,912 0.1490 0.141 0.141 0.144 0.138 0.165 14,628,000 0.1490 -10.76%
2020-01-07 0 0.158 0.155 0.160 0.149 0.176 41,924,000 6,821,076 0.1627 0.158 0.155 0.160 0.149 0.176 41,924,000 0.1627 8.97%
2020-01-06 0 0.145 0.144 0.145 0.124 0.160 40,272,000 5,863,024 0.1456 0.145 0.144 0.145 0.124 0.160 40,272,000 0.1456 17.89%
2020-01-03 0 0.123 0.123 0.125 0.114 0.126 8,872,000 1,059,272 0.1194 0.123 0.123 0.125 0.114 0.126 8,872,000 0.1194 4.24%
2020-01-02 0 0.118 0.116 0.118 0.112 0.124 4,028,000 470,908 0.1169 0.118 0.116 0.118 0.112 0.124 4,028,000 0.1169 5.36%
2019-12-31 0 0.112 0.112 0.115 0.111 0.121 3,724,000 433,176 0.1163 0.112 0.112 0.115 0.111 0.121 3,724,000 0.1163 -7.44%
2019-12-30 0 0.121 0.120 0.121 0.118 0.129 5,004,000 606,832 0.1213 0.121 0.120 0.121 0.118 0.129 5,004,000 0.1213 -5.47%
2019-12-27 0 0.128 0.128 0.130 0.127 0.136 4,560,000 593,416 0.1301 0.128 0.128 0.130 0.127 0.136 4,560,000 0.1301 -1.54%
2019-12-24 0 0.130 0.130 0.133 0.128 0.139 6,200,000 810,684 0.1308 0.130 0.130 0.133 0.128 0.139 6,200,000 0.1308 -4.41%
2019-12-23 0 0.136 0.136 0.139 0.136 0.143 3,040,000 423,020 0.1392 0.136 0.136 0.139 0.136 0.143 3,040,000 0.1392 -6.21%
2019-12-20 0 0.145 0.143 0.145 0.138 0.150 7,296,000 1,062,476 0.1456 0.145 0.143 0.145 0.138 0.150 7,296,000 0.1456 3.57%
2019-12-19 0 0.140 0.137 0.140 0.131 0.142 6,740,000 924,752 0.1372 0.140 0.137 0.140 0.131 0.142 6,740,000 0.1372 6.06%
2019-12-18 0 0.132 0.131 0.135 0.132 0.143 4,820,000 646,048 0.1340 0.132 0.131 0.135 0.132 0.143 4,820,000 0.1340 -3.65%
2019-12-17 0 0.137 0.137 0.138 0.134 0.152 9,624,000 1,363,112 0.1416 0.137 0.137 0.138 0.134 0.152 9,624,000 0.1416 -6.80%
2019-12-16 0 0.147 0.147 0.148 0.133 0.164 51,752,000 7,837,388 0.1514 0.147 0.147 0.148 0.133 0.164 51,752,000 0.1514 10.53%
2019-12-13 0 0.133 0.132 0.133 0.130 0.151 26,548,000 3,636,732 0.1370 0.133 0.132 0.133 0.130 0.151 26,548,000 0.1370 -12.50%
2019-12-12 0 0.152 0.152 0.153 0.145 0.178 35,980,000 5,556,564 0.1544 0.152 0.152 0.153 0.145 0.178 35,980,000 0.1544 -9.52%
2019-12-11 0 0.168 0.167 0.170 0.166 0.184 16,868,000 2,937,432 0.1741 0.168 0.167 0.170 0.166 0.184 16,868,000 0.1741 -7.18%
2019-12-10 0 0.181 0.180 0.182 0.152 0.207 50,332,000 8,886,640 0.1766 0.181 0.180 0.182 0.152 0.207 50,332,000 0.1766 -9.05%
2019-12-09 0 0.199 0.199 0.200 0.194 0.265 119,860,000 27,071,774 0.2259 0.199 0.199 0.200 0.194 0.265 119,860,000 0.2259 -16.39%
2019-12-06 0 0.238 0.238 0.239 0.192 1.100 341,916,000 238,613,308 0.6979 0.238 0.238 0.239 0.192 1.100 341,916,000 0.6979 -74.13%
2019-12-05 0 0.920 0.840 0.920 0.590 1.100 1,036,000 948,800 0.9158 0.920 0.840 0.920 0.590 1.100 1,036,000 0.9158 -7.07%
2019-12-04 0 0.990 0.980 1.000 0.850 1.000 1,764,000 1,652,720 0.9369 0.990 0.980 1.000 0.850 1.000 1,764,000 0.9369 17.86%
2019-12-03 0 0.840 0.830 0.840 0.700 0.870 1,928,000 1,482,480 0.7689 0.840 0.830 0.840 0.700 0.870 1,928,000 0.7689 6.33%
2019-12-02 0 0.790 0.780 0.800 0.640 0.840 1,700,000 1,301,360 0.7655 0.790 0.780 0.800 0.640 0.840 1,700,000 0.7655 5.33%
2019-11-29 0 0.750 0.670 0.750 0.620 0.760 1,324,000 883,040 0.6669 0.750 0.670 0.750 0.620 0.760 1,324,000 0.6669 4.17%
2019-11-28 0 0.720 0.700 0.720 0.660 0.850 3,584,000 2,835,280 0.7911 0.720 0.700 0.720 0.660 0.850 3,584,000 0.7911 1.41%
2019-11-27 0 0.710 0.680 0.710 0.570 0.710 1,304,000 827,160 0.6343 0.710 0.680 0.710 0.570 0.710 1,304,000 0.6343 14.52%
2019-11-26 0 0.620 0.620 0.650 0.510 0.650 1,440,000 847,320 0.5884 0.620 0.620 0.650 0.510 0.650 1,440,000 0.5884 10.71%
2019-11-25 0 0.560 0.540 0.590 0.560 0.600 484,000 282,520 0.5837 0.560 0.540 0.590 0.560 0.600 484,000 0.5837 1.82%
2019-11-22 0 0.550 0.550 0.560 0.510 0.560 340,000 186,560 0.5487 0.550 0.550 0.560 0.510 0.560 340,000 0.5487 3.77%
2019-11-21 0 0.530 0.510 0.540 0.495 0.540 620,000 312,400 0.5039 0.530 0.510 0.540 0.495 0.540 620,000 0.5039 0.00%
2019-11-20 0 0.530 0.510 0.550 0.500 0.590 644,000 347,400 0.5394 0.530 0.510 0.550 0.500 0.590 644,000 0.5394 8.16%
2019-11-19 0 0.490 0.485 0.530 0.485 0.485 4,000 1,940 0.4850 0.490 0.485 0.530 0.485 0.485 4,000 0.4850 -1.01%
2019-11-18 0 0.495 0.485 0.495 0.485 0.500 236,000 116,500 0.4936 0.495 0.485 0.495 0.485 0.500 236,000 0.4936 -1.00%
2019-11-15 0 0.500 0.495 0.530 0.500 0.500 144,000 72,000 0.5000 0.500 0.495 0.530 0.500 0.500 144,000 0.5000 -1.96%
2019-11-14 0 0.510 0.485 0.510 0.510 0.510 8,000 4,080 0.5100 0.510 0.485 0.510 0.510 0.510 8,000 0.5100 2.00%
2019-11-13 0 0.500 0.485 0.540 0.500 0.500 48,000 24,000 0.5000 0.500 0.485 0.540 0.500 0.500 48,000 0.5000 0.00%
2019-11-12 0 0.500 0.485 0.550 0.485 0.560 832,000 444,480 0.5342 0.500 0.485 0.550 0.485 0.560 832,000 0.5342 3.09%
2019-11-11 0 0.485 0.485 0.550 0.485 0.500 168,000 83,820 0.4989 0.485 0.485 0.550 0.485 0.500 168,000 0.4989 -4.90%
2019-11-08 0 0.510 0.500 0.540 0.500 0.510 140,000 70,680 0.5049 0.510 0.500 0.540 0.500 0.510 140,000 0.5049 -3.77%
2019-11-07 0 0.530 0.500 0.530 0.495 0.540 728,000 367,160 0.5043 0.530 0.500 0.530 0.495 0.540 728,000 0.5043 -1.85%
2019-11-06 0 0.540 0.485 0.540 0.500 0.560 68,000 37,760 0.5553 0.540 0.485 0.540 0.500 0.560 68,000 0.5553 8.00%
2019-11-05 0 0.500 0.465 0.500 0.470 0.500 152,000 75,520 0.4968 0.500 0.465 0.500 0.470 0.500 152,000 0.4968 3.09%
2019-11-04 0 0.485 0.475 0.490 0.485 0.490 68,000 33,000 0.4853 0.485 0.475 0.490 0.485 0.490 68,000 0.4853 2.11%
2019-11-01 0 0.475 0.465 0.495 0.470 0.495 32,000 15,160 0.4738 0.475 0.465 0.495 0.470 0.495 32,000 0.4738 -4.04%
2019-10-31 0 0.495 0.470 0.510 - - 0 0 - 0.495 0.470 0.510 - - 0 - 0.00%
2019-10-30 0 0.495 0.480 0.510 - - 0 0 - 0.495 0.480 0.510 - - 0 - 0.00%
2019-10-29 0 0.495 0.470 0.510 0.480 0.495 248,000 120,540 0.4860 0.495 0.470 0.510 0.480 0.495 248,000 0.4860 -1.00%
2019-10-28 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2019-10-25 0 0.500 0.500 0.530 0.500 0.540 676,000 355,400 0.5257 0.500 0.500 0.530 0.500 0.540 676,000 0.5257 -5.66%
2019-10-24 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2019-10-23 0 0.530 0.465 0.530 0.530 0.530 8,000 4,240 0.5300 0.530 0.465 0.530 0.530 0.530 8,000 0.5300 6.00%
2019-10-22 0 0.500 0.465 0.530 0.500 0.500 12,000 6,000 0.5000 0.500 0.465 0.530 0.500 0.500 12,000 0.5000 0.00%
2019-10-21 0 0.500 0.495 0.530 0.465 0.510 84,000 42,060 0.5007 0.500 0.495 0.530 0.465 0.510 84,000 0.5007 0.00%
2019-10-18 0 0.500 0.465 0.510 0.490 0.500 12,000 5,920 0.4933 0.500 0.465 0.510 0.490 0.500 12,000 0.4933 2.04%
2019-10-17 0 0.490 0.470 0.510 0.490 0.530 76,000 39,080 0.5142 0.490 0.470 0.510 0.490 0.530 76,000 0.5142 -2.00%
2019-10-16 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2019-10-15 0 0.500 0.490 0.530 0.500 0.500 20,000 9,920 0.4960 0.500 0.490 0.530 0.500 0.500 20,000 0.4960 0.00%
2019-10-14 0 0.500 0.490 0.520 0.500 0.560 156,000 81,560 0.5228 0.500 0.490 0.520 0.500 0.560 156,000 0.5228 -3.85%
2019-10-11 0 0.520 0.495 0.520 0.510 0.520 20,000 10,080 0.5040 0.520 0.495 0.520 0.510 0.520 20,000 0.5040 6.12%
2019-10-10 0 0.490 0.485 0.490 0.490 0.580 304,000 157,140 0.5169 0.490 0.485 0.490 0.490 0.580 304,000 0.5169 -5.77%
2019-10-09 0 0.520 0.480 0.520 0.480 0.540 124,000 65,320 0.5268 0.520 0.480 0.520 0.480 0.540 124,000 0.5268 4.00%
2019-10-08 0 0.500 0.450 0.520 0.490 0.580 168,000 88,200 0.5250 0.500 0.450 0.520 0.490 0.580 168,000 0.5250 0.00%
2019-10-04 0 0.500 0.465 0.500 0.490 0.500 88,000 43,360 0.4927 0.500 0.465 0.500 0.490 0.500 88,000 0.4927 -5.66%
2019-10-03 0 0.530 0.450 0.530 0.520 0.540 48,000 25,840 0.5383 0.530 0.450 0.530 0.520 0.540 48,000 0.5383 6.00%
2019-10-02 0 0.500 0.410 0.500 0.495 0.500 28,000 13,920 0.4971 0.500 0.410 0.500 0.495 0.500 28,000 0.4971 1.01%
2019-09-30 0 0.495 0.400 0.495 - - 0 0 - 0.495 0.400 0.495 - - 0 - -1.00%
2019-09-27 0 0.500 0.485 0.500 0.465 0.500 76,000 35,800 0.4711 0.500 0.485 0.500 0.465 0.500 76,000 0.4711 1.01%
2019-09-26 0 0.495 0.475 0.490 0.495 0.510 72,000 36,280 0.5039 0.495 0.475 0.490 0.495 0.510 72,000 0.5039 0.00%
2019-09-25 0 0.495 0.495 0.530 0.495 0.570 260,000 135,340 0.5205 0.495 0.495 0.530 0.495 0.570 260,000 0.5205 -2.94%
2019-09-24 0 0.510 0.510 0.530 0.510 0.590 224,000 123,240 0.5502 0.510 0.510 0.530 0.510 0.590 224,000 0.5502 0.00%
2019-09-23 0 0.510 0.510 0.550 0.510 0.530 92,000 47,000 0.5109 0.510 0.510 0.550 0.510 0.530 92,000 0.5109 -3.77%
2019-09-20 0 0.530 0.520 0.540 0.530 0.540 56,000 30,000 0.5357 0.530 0.520 0.540 0.530 0.540 56,000 0.5357 0.00%
2019-09-19 0 0.530 0.530 0.560 0.530 0.630 140,000 79,640 0.5689 0.530 0.530 0.560 0.530 0.630 140,000 0.5689 -1.85%
2019-09-18 0 0.540 0.510 0.540 0.540 0.540 4,000 2,160 0.5400 0.540 0.510 0.540 0.540 0.540 4,000 0.5400 3.85%
2019-09-17 0 0.520 0.520 0.550 0.520 0.570 184,000 97,320 0.5289 0.520 0.520 0.550 0.520 0.570 184,000 0.5289 -5.45%
2019-09-16 0 0.550 0.520 0.550 0.550 0.580 76,000 43,600 0.5737 0.550 0.520 0.550 0.550 0.580 76,000 0.5737 0.00%
2019-09-13 0 0.550 0.550 0.560 0.500 0.560 112,000 57,840 0.5164 0.550 0.550 0.560 0.500 0.560 112,000 0.5164 0.00%
2019-09-12 0 0.550 0.520 0.550 0.520 0.550 136,000 71,600 0.5265 0.550 0.520 0.550 0.520 0.550 136,000 0.5265 -5.17%
2019-09-11 0 0.580 0.530 0.590 0.580 0.580 8,000 4,640 0.5800 0.580 0.530 0.590 0.580 0.580 8,000 0.5800 5.45%
2019-09-10 0 0.550 0.520 0.550 0.500 0.590 192,000 105,560 0.5498 0.550 0.520 0.550 0.500 0.590 192,000 0.5498 -1.79%
2019-09-09 0 0.560 0.520 0.560 0.580 0.580 4,000 2,320 0.5800 0.560 0.520 0.560 0.580 0.580 4,000 0.5800 1.82%
2019-09-06 0 0.550 0.520 0.560 0.540 0.560 28,000 15,360 0.5486 0.550 0.520 0.560 0.540 0.560 28,000 0.5486 1.85%
2019-09-05 0 0.540 0.530 0.550 0.530 0.590 136,000 74,080 0.5447 0.540 0.530 0.550 0.530 0.590 136,000 0.5447 3.85%
2019-09-04 0 0.520 0.520 0.540 0.520 0.620 172,000 95,760 0.5567 0.520 0.520 0.540 0.520 0.620 172,000 0.5567 -7.14%
2019-09-03 0 0.560 0.510 0.560 0.570 0.570 4,000 2,280 0.5700 0.560 0.510 0.560 0.570 0.570 4,000 0.5700 5.66%
2019-09-02 0 0.530 0.530 0.550 0.520 0.590 260,000 144,240 0.5548 0.530 0.530 0.550 0.520 0.590 260,000 0.5548 -1.85%
2019-08-30 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2019-08-29 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2019-08-28 0 0.540 0.510 0.560 0.520 0.610 272,000 151,560 0.5572 0.540 0.510 0.560 0.520 0.610 272,000 0.5572 -1.82%
2019-08-27 0 0.550 0.520 0.550 0.550 0.570 52,000 29,080 0.5592 0.550 0.520 0.550 0.550 0.570 52,000 0.5592 10.00%
2019-08-26 0 0.500 0.500 0.510 0.500 0.510 188,000 94,560 0.5030 0.500 0.500 0.510 0.500 0.510 188,000 0.5030 -3.85%
2019-08-23 0 0.520 0.510 0.540 0.510 0.640 336,000 188,360 0.5606 0.520 0.510 0.540 0.510 0.640 336,000 0.5606 -5.45%
2019-08-22 0 0.550 0.540 0.570 0.510 0.690 668,000 371,880 0.5567 0.550 0.540 0.570 0.510 0.690 668,000 0.5567 -3.51%
2019-08-21 0 0.570 0.530 0.580 0.510 0.610 344,000 194,120 0.5643 0.570 0.530 0.580 0.510 0.610 344,000 0.5643 9.62%
2019-08-20 0 0.520 0.520 0.550 0.520 0.600 228,000 122,680 0.5381 0.520 0.520 0.550 0.520 0.600 228,000 0.5381 -11.86%
2019-08-19 0 0.590 0.530 0.590 0.500 0.640 456,000 250,720 0.5498 0.590 0.530 0.590 0.500 0.640 456,000 0.5498 -1.67%
2019-08-16 0 0.600 0.580 0.600 0.590 0.680 132,000 82,000 0.6212 0.600 0.580 0.600 0.590 0.680 132,000 0.6212 -3.23%
2019-08-15 0 0.620 0.620 0.660 0.620 0.680 96,000 61,960 0.6454 0.620 0.620 0.660 0.620 0.680 96,000 0.6454 -10.14%
2019-08-14 0 0.690 0.650 0.690 0.650 0.740 224,000 155,800 0.6955 0.690 0.650 0.690 0.650 0.740 224,000 0.6955 1.47%
2019-08-13 0 0.680 0.640 0.680 0.670 0.680 36,000 24,160 0.6711 0.680 0.640 0.680 0.670 0.680 36,000 0.6711 0.00%
2019-08-12 0 0.680 0.620 0.680 0.600 0.740 224,000 143,960 0.6427 0.680 0.620 0.680 0.600 0.740 224,000 0.6427 1.49%
2019-08-09 0 0.670 0.640 0.670 0.640 0.780 244,000 166,880 0.6839 0.670 0.640 0.670 0.640 0.780 244,000 0.6839 0.00%
2019-08-08 0 0.670 0.650 0.670 0.630 0.780 532,000 370,120 0.6957 0.670 0.650 0.670 0.630 0.780 532,000 0.6957 8.06%
2019-08-07 0 0.620 0.600 0.640 0.590 0.790 684,000 427,480 0.6250 0.620 0.600 0.640 0.590 0.790 684,000 0.6250 -10.14%
2019-08-06 0 0.690 0.630 0.700 0.650 0.830 744,000 534,280 0.7181 0.690 0.630 0.700 0.650 0.830 744,000 0.7181 -18.82%
2019-08-05 0 0.850 0.790 0.830 0.790 0.940 360,000 295,960 0.8221 0.850 0.790 0.830 0.790 0.940 360,000 0.8221 -6.59%
2019-08-02 0 0.910 0.850 0.910 0.830 1.070 1,328,000 1,218,200 0.9173 0.910 0.850 0.910 0.830 1.070 1,328,000 0.9173 -11.65%
2019-08-01 0 1.030 0.990 1.030 0.990 1.040 1,004,000 1,016,960 1.0129 1.030 0.990 1.030 0.990 1.040 1,004,000 1.0129 1.98%
2019-07-31 0 1.010 0.990 1.010 0.920 1.020 1,240,000 1,227,760 0.9901 1.010 0.990 1.010 0.920 1.020 1,240,000 0.9901 8.60%
2019-07-30 0 0.930 0.910 0.930 0.910 0.990 204,000 189,320 0.9280 0.930 0.910 0.930 0.910 0.990 204,000 0.9280 -6.06%
2019-07-29 0 0.990 0.950 0.990 0.920 0.990 400,000 383,240 0.9581 0.990 0.950 0.990 0.920 0.990 400,000 0.9581 3.13%
2019-07-26 0 0.960 0.920 0.960 0.990 0.990 4,000 3,960 0.9900 0.960 0.920 0.960 0.990 0.990 4,000 0.9900 3.23%
2019-07-25 0 0.930 0.920 0.980 0.920 0.970 80,000 75,160 0.9395 0.930 0.920 0.980 0.920 0.970 80,000 0.9395 -6.06%
2019-07-24 0 0.990 0.940 0.990 0.990 0.990 8,000 7,920 0.9900 0.990 0.940 0.990 0.990 0.990 8,000 0.9900 6.45%
2019-07-23 0 0.930 0.900 0.970 0.910 1.030 96,000 90,680 0.9446 0.930 0.900 0.970 0.910 1.030 96,000 0.9446 -6.06%
2019-07-22 0 0.990 0.950 0.990 1.020 1.020 8,000 8,160 1.0200 0.990 0.950 0.990 1.020 1.020 8,000 1.0200 1.02%
2019-07-19 0 0.980 0.970 0.980 0.970 1.010 68,000 66,600 0.9794 0.980 0.970 0.980 0.970 1.010 68,000 0.9794 -6.67%
2019-07-18 0 1.050 0.960 1.050 0.890 1.050 628,000 596,600 0.9500 1.050 0.960 1.050 0.890 1.050 628,000 0.9500 7.14%
2019-07-17 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2019-07-16 0 0.980 0.930 0.980 0.980 0.980 108,000 105,840 0.9800 0.980 0.930 0.980 0.980 0.980 108,000 0.9800 -2.00%
2019-07-15 0 1.000 0.950 1.000 0.960 1.010 36,000 36,000 1.0000 1.000 0.950 1.000 0.960 1.010 36,000 1.0000 4.17%
2019-07-12 0 0.960 0.910 0.960 0.900 1.000 216,000 202,400 0.9370 0.960 0.910 0.960 0.900 1.000 216,000 0.9370 -4.00%
2019-07-11 0 1.000 0.960 1.000 0.960 1.030 40,000 39,800 0.9950 1.000 0.960 1.000 0.960 1.030 40,000 0.9950 1.01%
2019-07-10 0 0.990 0.960 1.000 0.960 1.020 68,000 68,400 1.0059 0.990 0.960 1.000 0.960 1.020 68,000 1.0059 0.00%
2019-07-09 0 0.990 0.960 1.010 0.970 1.030 148,000 148,680 1.0046 0.990 0.960 1.010 0.970 1.030 148,000 1.0046 -2.94%
2019-07-08 0 1.020 0.960 1.020 0.960 1.020 124,000 122,600 0.9887 1.020 0.960 1.020 0.960 1.020 124,000 0.9887 6.25%
2019-07-05 0 0.960 0.920 1.000 0.920 1.010 216,000 212,880 0.9856 0.960 0.920 1.000 0.920 1.010 216,000 0.9856 -4.00%
2019-07-04 0 1.000 0.950 1.000 0.970 1.000 300,000 294,880 0.9829 1.000 0.950 1.000 0.970 1.000 300,000 0.9829 1.01%
2019-07-03 0 0.990 0.940 0.990 0.960 0.990 264,000 260,320 0.9861 0.990 0.940 0.990 0.960 0.990 264,000 0.9861 1.02%
2019-07-02 0 0.980 0.920 0.980 0.930 1.000 256,000 252,400 0.9859 0.980 0.920 0.980 0.930 1.000 256,000 0.9859 -1.01%
2019-06-28 0 0.990 0.990 1.020 0.980 1.040 424,000 426,000 1.0047 0.990 0.990 1.020 0.980 1.040 424,000 1.0047 -1.98%
2019-06-27 0 1.010 0.990 1.010 0.960 1.010 440,000 433,440 0.9851 1.010 0.990 1.010 0.960 1.010 440,000 0.9851 4.12%
2019-06-26 0 0.970 0.960 0.990 0.960 1.020 668,000 663,280 0.9929 0.970 0.960 0.990 0.960 1.020 668,000 0.9929 -3.96%
2019-06-25 0 1.010 0.980 1.010 0.980 1.040 620,000 628,720 1.0141 1.010 0.980 1.010 0.980 1.040 620,000 1.0141 1.00%
2019-06-24 0 1.000 1.000 1.010 0.920 1.060 852,000 842,000 0.9883 1.000 1.000 1.010 0.920 1.060 852,000 0.9883 4.17%
2019-06-21 0 0.960 0.930 0.970 0.900 1.030 632,000 617,400 0.9769 0.960 0.930 0.970 0.900 1.030 632,000 0.9769 -3.03%
2019-06-20 0 0.990 0.970 1.000 0.960 1.040 516,000 502,480 0.9738 0.990 0.970 1.000 0.960 1.040 516,000 0.9738 0.00%
2019-06-19 0 0.990 0.950 0.990 0.940 1.030 820,000 812,000 0.9902 0.990 0.950 0.990 0.940 1.030 820,000 0.9902 0.00%
2019-06-18 0 0.990 0.970 0.990 0.980 1.000 552,000 545,680 0.9886 0.990 0.970 0.990 0.980 1.000 552,000 0.9886 -1.00%
2019-06-17 0 1.000 0.990 1.000 0.900 1.010 664,000 657,920 0.9908 1.000 0.990 1.000 0.900 1.010 664,000 0.9908 -1.96%
2019-06-14 0 1.020 1.010 1.020 1.000 1.050 660,000 667,040 1.0107 1.020 1.010 1.020 1.000 1.050 660,000 1.0107 0.00%
2019-06-13 0 1.020 1.000 1.050 1.010 1.070 948,000 974,320 1.0278 1.020 1.000 1.050 1.010 1.070 948,000 1.0278 0.00%
2019-06-12 0 1.020 1.000 1.010 1.000 1.030 756,000 767,120 1.0147 1.020 1.000 1.010 1.000 1.030 756,000 1.0147 0.99%
2019-06-11 0 1.010 1.000 1.020 1.000 1.040 700,000 711,080 1.0158 1.010 1.000 1.020 1.000 1.040 700,000 1.0158 -0.98%
2019-06-10 0 1.020 1.000 1.020 1.010 1.020 676,000 684,320 1.0123 1.020 1.000 1.020 1.010 1.020 676,000 1.0123 -0.97%
2019-06-06 0 1.030 1.010 1.030 1.000 1.040 684,000 697,040 1.0191 1.030 1.010 1.030 1.000 1.040 684,000 1.0191 -0.96%
2019-06-05 0 1.040 1.010 1.040 1.000 1.040 704,000 717,400 1.0190 1.040 1.010 1.040 1.000 1.040 704,000 1.0190 1.96%
2019-06-04 0 1.020 1.000 1.040 1.000 1.050 684,000 705,560 1.0315 1.020 1.000 1.040 1.000 1.050 684,000 1.0315 -0.97%
2019-06-03 0 1.030 1.000 1.030 1.020 1.040 688,000 706,880 1.0274 1.030 1.000 1.030 1.020 1.040 688,000 1.0274 0.00%
2019-05-31 0 1.030 0.990 1.030 0.990 1.040 788,000 803,960 1.0203 1.030 0.990 1.030 0.990 1.040 788,000 1.0203 0.98%
2019-05-30 0 1.020 1.010 1.020 1.010 1.050 680,000 699,760 1.0291 1.020 1.010 1.020 1.010 1.050 680,000 1.0291 0.99%
2019-05-29 0 1.010 1.000 1.030 1.010 1.050 816,000 843,320 1.0335 1.010 1.000 1.030 1.010 1.050 816,000 1.0335 -2.88%
2019-05-28 0 1.040 1.010 1.050 1.020 1.090 828,000 859,760 1.0384 1.040 1.010 1.050 1.020 1.090 828,000 1.0384 0.00%
2019-05-27 0 1.040 1.010 1.050 1.020 1.080 812,000 846,320 1.0423 1.040 1.010 1.050 1.020 1.080 812,000 1.0423 0.97%
2019-05-24 0 1.030 1.000 1.030 1.010 1.090 684,000 700,160 1.0236 1.030 1.000 1.030 1.010 1.090 684,000 1.0236 1.98%
2019-05-23 0 1.010 1.000 1.010 1.010 1.050 836,000 858,440 1.0268 1.010 1.000 1.010 1.010 1.050 836,000 1.0268 -0.98%
2019-05-22 0 1.020 1.000 1.020 1.000 1.050 900,000 923,600 1.0262 1.020 1.000 1.020 1.000 1.050 900,000 1.0262 0.00%
2019-05-21 0 1.020 1.000 1.020 0.990 1.030 804,000 808,640 1.0058 1.020 1.000 1.020 0.990 1.030 804,000 1.0058 0.00%
2019-05-20 0 1.020 0.990 1.020 0.980 1.040 552,000 555,240 1.0059 1.020 0.990 1.020 0.980 1.040 552,000 1.0059 -2.86%
2019-05-17 0 1.050 1.000 1.060 1.030 1.070 504,000 526,080 1.0438 1.050 1.000 1.060 1.030 1.070 504,000 1.0438 0.96%
2019-05-16 0 1.040 0.990 1.050 1.000 1.060 488,000 508,440 1.0419 1.040 0.990 1.050 1.000 1.060 488,000 1.0419 -0.95%
2019-05-15 0 1.050 1.000 1.050 1.030 1.090 500,000 526,240 1.0525 1.050 1.000 1.050 1.030 1.090 500,000 1.0525 -0.94%
2019-05-14 0 1.060 1.040 1.070 1.040 1.090 784,000 833,600 1.0633 1.060 1.040 1.070 1.040 1.090 784,000 1.0633 0.00%
2019-05-10 0 1.060 1.050 1.060 1.030 1.140 1,112,000 1,195,480 1.0751 1.060 1.050 1.060 1.030 1.140 1,112,000 1.0751 -3.64%
2019-05-09 0 1.100 1.000 1.100 0.980 1.190 1,188,000 1,274,440 1.0728 1.100 1.000 1.100 0.980 1.190 1,188,000 1.0728 0.00%
2019-05-08 0 1.100 1.030 1.120 1.050 1.130 1,132,000 1,257,720 1.1111 1.100 1.030 1.120 1.050 1.130 1,132,000 1.1111 -3.51%
2019-05-07 0 1.140 1.100 1.140 1.100 1.170 1,108,000 1,252,360 1.1303 1.140 1.100 1.140 1.100 1.170 1,108,000 1.1303 0.00%
2019-05-06 0 1.140 1.110 1.150 1.080 1.170 964,000 1,073,680 1.1138 1.140 1.110 1.150 1.080 1.170 964,000 1.1138 0.00%
2019-05-03 0 1.140 1.110 1.140 1.040 1.190 1,288,000 1,441,680 1.1193 1.140 1.110 1.140 1.040 1.190 1,288,000 1.1193 6.54%
2019-05-02 0 1.070 1.060 1.070 1.000 1.200 2,016,000 2,177,760 1.0802 1.070 1.060 1.070 1.000 1.200 2,016,000 1.0802 3.88%
2019-04-30 0 1.030 1.010 1.030 0.980 1.030 968,000 976,800 1.0091 1.030 1.010 1.030 0.980 1.030 968,000 1.0091 3.00%
2019-04-29 0 1.000 0.970 1.010 0.970 1.040 964,000 975,600 1.0120 1.000 0.970 1.010 0.970 1.040 964,000 1.0120 -0.99%
2019-04-26 0 1.010 1.000 1.010 0.950 1.030 1,132,000 1,128,440 0.9969 1.010 1.000 1.010 0.950 1.030 1,132,000 0.9969 -0.98%
2019-04-25 0 1.020 1.000 1.020 0.940 1.060 1,404,000 1,442,920 1.0277 1.020 1.000 1.020 0.940 1.060 1,404,000 1.0277 -0.97%
2019-04-24 0 1.030 1.020 1.050 1.010 1.070 972,000 1,013,320 1.0425 1.030 1.020 1.050 1.010 1.070 972,000 1.0425 -1.90%
2019-04-23 0 1.050 1.030 1.050 1.020 1.090 768,000 805,640 1.0490 1.050 1.030 1.050 1.020 1.090 768,000 1.0490 1.94%
2019-04-18 0 1.030 1.020 1.030 1.010 1.070 996,000 1,032,080 1.0362 1.030 1.020 1.030 1.010 1.070 996,000 1.0362 -2.83%
2019-04-17 0 1.060 1.040 1.060 1.010 1.110 1,280,000 1,353,600 1.0575 1.060 1.040 1.060 1.010 1.110 1,280,000 1.0575 -1.85%
2019-04-16 0 1.080 1.050 1.090 1.040 1.130 1,280,000 1,382,480 1.0801 1.080 1.050 1.090 1.040 1.130 1,280,000 1.0801 -1.82%
2019-04-15 0 1.100 1.070 1.100 1.070 1.150 1,116,200 1,223,145 1.0958 1.100 1.070 1.100 1.070 1.150 1,116,200 1.0958 1.85%
2019-04-12 0 1.080 1.070 1.090 1.060 1.130 1,188,000 1,296,560 1.0914 1.080 1.070 1.090 1.060 1.130 1,188,000 1.0914 0.00%
2019-04-11 0 1.080 1.070 1.080 1.060 1.140 1,252,000 1,363,160 1.0888 1.080 1.070 1.080 1.060 1.140 1,252,000 1.0888 -1.82%
2019-04-10 0 1.100 1.070 1.100 1.050 1.120 1,152,000 1,253,240 1.0879 1.100 1.070 1.100 1.050 1.120 1,152,000 1.0879 1.85%
2019-04-09 0 1.080 1.060 1.080 1.030 1.140 1,572,000 1,685,080 1.0719 1.080 1.060 1.080 1.030 1.140 1,572,000 1.0719 1.89%
2019-04-08 0 1.060 1.020 1.060 1.000 1.120 1,196,000 1,271,640 1.0632 1.060 1.020 1.060 1.000 1.120 1,196,000 1.0632 0.00%
2019-04-04 0 1.060 1.030 1.070 1.000 1.200 1,852,000 2,069,600 1.1175 1.060 1.030 1.070 1.000 1.200 1,852,000 1.1175 -7.83%
2019-04-03 0 1.150 1.130 1.190 1.120 1.190 1,076,000 1,250,880 1.1625 1.150 1.130 1.190 1.120 1.190 1,076,000 1.1625 -4.17%
2019-04-02 0 1.200 1.180 1.200 1.180 1.260 1,116,000 1,362,920 1.2213 1.200 1.180 1.200 1.180 1.260 1,116,000 1.2213 -3.23%
2019-04-01 0 1.240 1.210 1.250 1.200 1.320 1,484,000 1,873,720 1.2626 1.240 1.210 1.250 1.200 1.320 1,484,000 1.2626 -2.36%
2019-03-29 0 1.270 1.220 1.270 1.050 1.320 1,820,000 2,232,400 1.2266 1.270 1.220 1.270 1.050 1.320 1,820,000 1.2266 6.72%
2019-03-28 0 1.190 1.170 1.210 1.140 1.280 1,736,000 2,108,960 1.2148 1.190 1.170 1.210 1.140 1.280 1,736,000 1.2148 -7.03%
2019-03-27 0 1.280 1.240 1.290 1.240 1.300 1,200,000 1,538,400 1.2820 1.280 1.240 1.290 1.240 1.300 1,200,000 1.2820 -2.29%
2019-03-26 0 1.310 1.240 1.310 1.190 1.340 2,284,000 2,903,840 1.2714 1.310 1.240 1.310 1.190 1.340 2,284,000 1.2714 -0.76%
2019-03-25 0 1.320 1.300 1.320 1.290 1.350 1,808,000 2,371,760 1.3118 1.320 1.300 1.320 1.290 1.350 1,808,000 1.3118 0.00%
2019-03-22 0 1.320 1.290 1.320 1.270 1.320 1,520,000 1,979,760 1.3025 1.320 1.290 1.320 1.270 1.320 1,520,000 1.3025 0.00%
2019-03-21 0 1.320 1.290 1.320 1.270 1.330 1,488,000 1,924,120 1.2931 1.320 1.290 1.320 1.270 1.330 1,488,000 1.2931 0.00%
2019-03-20 0 1.320 1.290 1.320 1.290 1.360 1,004,000 1,321,080 1.3158 1.320 1.290 1.320 1.290 1.360 1,004,000 1.3158 1.54%
2019-03-19 0 1.300 1.280 1.300 1.270 1.330 1,444,000 1,861,360 1.2890 1.300 1.280 1.300 1.270 1.330 1,444,000 1.2890 0.78%
2019-03-18 0 1.290 1.260 1.290 1.270 1.290 896,000 1,149,120 1.2825 1.290 1.260 1.290 1.270 1.290 896,000 1.2825 0.00%
2019-03-15 0 1.290 1.260 1.290 1.240 1.310 2,600,000 3,366,040 1.2946 1.290 1.260 1.290 1.240 1.310 2,600,000 1.2946 -0.77%
2019-03-14 0 1.300 1.280 1.300 1.280 1.350 1,916,000 2,543,920 1.3277 1.300 1.280 1.300 1.280 1.350 1,916,000 1.3277 -2.26%
2019-03-13 0 1.330 1.310 1.330 1.280 1.360 3,164,000 4,151,960 1.3123 1.330 1.310 1.330 1.280 1.360 3,164,000 1.3123 0.00%
2019-03-12 0 1.330 1.320 1.330 1.280 1.380 2,788,000 3,663,480 1.3140 1.330 1.320 1.330 1.280 1.380 2,788,000 1.3140 -1.48%
2019-03-11 0 1.350 1.300 1.350 1.250 1.380 2,104,000 2,812,960 1.3370 1.350 1.300 1.350 1.250 1.380 2,104,000 1.3370 -2.17%
2019-03-08 0 1.380 1.350 1.380 1.310 1.390 3,412,000 4,633,480 1.3580 1.380 1.350 1.380 1.310 1.390 3,412,000 1.3580 2.99%
2019-03-07 0 1.340 1.320 1.340 1.300 1.360 1,640,000 2,188,040 1.3342 1.340 1.320 1.340 1.300 1.360 1,640,000 1.3342 3.08%
2019-03-06 0 1.300 1.270 1.300 1.200 1.390 1,592,000 2,088,480 1.3119 1.300 1.270 1.300 1.200 1.390 1,592,000 1.3119 -2.26%
2019-03-05 0 1.330 1.300 1.330 1.260 1.450 2,184,000 2,930,960 1.3420 1.330 1.300 1.330 1.260 1.450 2,184,000 1.3420 -2.92%
2019-03-04 0 1.370 1.340 1.370 1.340 1.400 808,000 1,107,160 1.3702 1.370 1.340 1.370 1.340 1.400 808,000 1.3702 1.48%
2019-03-01 0 1.350 1.320 1.350 1.310 1.390 416,000 556,320 1.3373 1.350 1.320 1.350 1.310 1.390 416,000 1.3373 -2.88%
2019-02-28 0 1.390 1.360 1.390 1.300 1.400 884,000 1,197,240 1.3543 1.390 1.360 1.390 1.300 1.400 884,000 1.3543 0.00%
2019-02-27 0 1.390 1.360 1.390 1.330 1.480 1,024,000 1,404,880 1.3720 1.390 1.360 1.390 1.330 1.480 1,024,000 1.3720 -1.42%
2019-02-26 0 1.410 1.370 1.420 1.310 1.490 2,220,000 3,106,080 1.3991 1.410 1.370 1.420 1.310 1.490 2,220,000 1.3991 1.44%
2019-02-25 0 1.390 1.370 1.410 1.370 1.650 2,936,000 4,447,160 1.5147 1.390 1.370 1.410 1.370 1.650 2,936,000 1.5147 -18.24%
2019-02-22 0 1.700 1.630 1.700 1.620 1.800 1,696,000 2,866,720 1.6903 1.700 1.630 1.700 1.620 1.800 1,696,000 1.6903 -3.95%
2019-02-21 0 1.770 1.690 1.770 1.680 1.860 1,336,000 2,339,240 1.7509 1.770 1.690 1.770 1.680 1.860 1,336,000 1.7509 -0.56%
2019-02-20 0 1.780 1.750 1.780 1.730 1.870 984,000 1,760,920 1.7896 1.780 1.750 1.780 1.730 1.870 984,000 1.7896 -2.20%
2019-02-19 0 1.820 1.770 1.820 1.690 1.900 1,784,000 3,167,920 1.7757 1.820 1.770 1.820 1.690 1.900 1,784,000 1.7757 7.06%
2019-02-18 0 1.700 1.660 1.700 1.620 1.810 1,560,000 2,689,920 1.7243 1.700 1.660 1.700 1.620 1.810 1,560,000 1.7243 -6.59%
2019-02-15 0 1.820 1.790 1.840 1.760 1.920 772,000 1,394,320 1.8061 1.820 1.790 1.840 1.760 1.920 772,000 1.8061 -3.70%
2019-02-14 0 1.890 1.840 1.900 1.850 2.050 1,116,000 2,171,200 1.9455 1.890 1.840 1.900 1.850 2.050 1,116,000 1.9455 -8.25%
2019-02-13 0 2.060 2.020 2.060 2.020 2.190 1,372,000 2,830,040 2.0627 2.060 2.020 2.060 2.020 2.190 1,372,000 2.0627 -2.37%
2019-02-12 0 2.110 2.030 2.110 2.020 2.200 1,452,000 3,038,920 2.0929 2.110 2.030 2.110 2.020 2.200 1,452,000 2.0929 0.00%
2019-02-11 0 2.110 2.040 2.110 1.990 2.200 1,592,000 3,337,640 2.0965 2.110 2.040 2.110 1.990 2.200 1,592,000 2.0965 0.96%
2019-02-08 0 2.090 2.070 2.090 1.950 2.280 2,856,000 6,063,840 2.1232 2.090 2.070 2.090 1.950 2.280 2,856,000 2.1232 6.09%
2019-02-04 0 1.970 1.950 1.980 1.750 1.980 1,380,000 2,655,920 1.9246 1.970 1.950 1.980 1.750 1.980 1,380,000 1.9246 15.20%
2019-02-01 0 1.710 1.710 1.730 1.670 1.980 2,608,000 4,860,520 1.8637 1.710 1.710 1.730 1.670 1.980 2,608,000 1.8637 -6.04%
2019-01-31 0 1.820 1.820 1.830 1.450 1.840 3,412,000 5,507,840 1.6143 1.820 1.820 1.830 1.450 1.840 3,412,000 1.6143 22.97%
2019-01-30 0 1.480 1.480 1.510 1.460 1.550 2,116,000 3,177,280 1.5016 1.480 1.480 1.510 1.460 1.550 2,116,000 1.5016 -2.63%
2019-01-29 0 1.520 1.480 1.520 1.340 1.550 2,712,000 4,030,080 1.4860 1.520 1.480 1.520 1.340 1.550 2,712,000 1.4860 3.40%
2019-01-28 0 1.470 1.450 1.480 1.300 1.560 2,308,000 3,316,520 1.4370 1.470 1.450 1.480 1.300 1.560 2,308,000 1.4370 -5.77%
2019-01-25 0 1.560 1.520 1.550 1.480 1.560 3,288,000 5,051,200 1.5363 1.560 1.520 1.550 1.480 1.560 3,288,000 1.5363 1.30%
2019-01-24 0 1.540 1.510 1.550 1.480 1.580 1,724,000 2,619,160 1.5192 1.540 1.510 1.550 1.480 1.580 1,724,000 1.5192 0.65%
2019-01-23 0 1.530 1.500 1.520 1.430 1.530 2,012,000 3,025,480 1.5037 1.530 1.500 1.520 1.430 1.530 2,012,000 1.5037 -0.65%
2019-01-22 0 1.540 1.510 1.520 1.320 1.710 3,248,000 4,922,760 1.5156 1.540 1.510 1.520 1.320 1.710 3,248,000 1.5156 -0.65%
2019-01-21 0 1.550 1.560 1.570 1.320 1.570 4,804,000 7,111,040 1.4802 1.550 1.560 1.570 1.320 1.570 4,804,000 1.4802 17.42%
2019-01-18 0 1.320 1.300 1.310 1.150 1.330 3,784,000 4,846,320 1.2807 1.320 1.300 1.310 1.150 1.330 3,784,000 1.2807 10.00%
2019-01-17 0 1.200 1.200 1.210 1.030 1.280 4,900,000 5,772,440 1.1780 1.200 1.200 1.210 1.030 1.280 4,900,000 1.1780 12.15%
2019-01-16 0 1.070 1.050 1.080 1.020 1.090 1,904,000 2,003,920 1.0525 1.070 1.050 1.080 1.020 1.090 1,904,000 1.0525 4.90%
2019-01-15 0 1.020 1.000 1.020 1.000 1.100 2,036,000 2,117,080 1.0398 1.020 1.000 1.020 1.000 1.100 2,036,000 1.0398 0.00%
2019-01-14 0 1.020 1.020 1.030 0.900 1.220 3,336,000 3,587,040 1.0753 1.020 1.020 1.030 0.900 1.220 3,336,000 1.0753 13.33%
2019-01-11 0 0.900 0.920 0.940 0.870 1.130 2,716,000 2,664,360 0.9810 0.900 0.920 0.940 0.870 1.130 2,716,000 0.9810 -18.18%
2019-01-10 0 1.100 1.100 1.130 1.080 1.150 2,992,000 3,346,720 1.1186 1.100 1.100 1.130 1.080 1.150 2,992,000 1.1186 -0.90%
2019-01-09 0 1.110 1.110 1.130 1.090 1.160 3,548,000 3,974,520 1.1202 1.110 1.110 1.130 1.090 1.160 3,548,000 1.1202 -0.89%
2019-01-08 0 1.120 1.040 1.120 1.000 1.250 3,688,000 4,222,760 1.1450 1.120 1.040 1.120 1.000 1.250 3,688,000 1.1450 5.66%
2019-01-07 0 1.060 1.040 1.080 0.850 1.590 13,400,000 14,185,960 1.0587 1.060 1.040 1.080 0.850 1.590 13,400,000 1.0587 -29.33%
2019-01-04 0 1.500 1.450 1.500 1.390 1.800 3,852,000 6,142,720 1.5947 1.500 1.450 1.500 1.390 1.800 3,852,000 1.5947 -11.24%
2019-01-03 0 1.690 1.690 1.700 1.450 1.950 5,200,000 9,124,920 1.7548 1.690 1.690 1.700 1.450 1.950 5,200,000 1.7548 16.55%
2019-01-02 0 1.450 1.450 1.490 1.210 2.120 9,028,000 15,742,080 1.7437 1.450 1.450 1.490 1.210 2.120 9,028,000 1.7437 -29.27%
2018-12-31 0 2.050 2.040 2.050 1.310 2.180 22,803,500 41,014,350 1.7986 2.050 2.040 2.050 1.310 2.180 22,803,500 1.7986 51.85%
2018-12-28 0 1.350 1.330 1.350 0.710 1.380 66,540,000 63,710,680 0.9575 1.350 1.330 1.350 0.710 1.380 66,540,000 0.9575 95.65%
2018-12-27 0 0.690 0.680 0.690 0.550 0.720 11,792,000 7,894,160 0.6695 0.690 0.680 0.690 0.550 0.720 11,792,000 0.6695 18.97%
2018-12-24 0 0.580 0.550 0.570 0.550 0.710 36,544,000 23,636,600 0.6468 0.580 0.550 0.570 0.550 0.710 36,544,000 0.6468 -7.94%
2018-12-21 0 0.630 0.610 0.630 0.610 0.650 19,756,000 12,439,040 0.6296 0.630 0.610 0.630 0.610 0.650 19,756,000 0.6296 -1.56%
2018-12-20 0 0.640 0.620 0.640 0.610 0.650 1,020,000 644,440 0.6318 0.640 0.620 0.640 0.610 0.650 1,020,000 0.6318 0.00%
2018-12-19 0 0.640 0.630 0.640 0.590 0.730 12,528,000 8,005,000 0.6390 0.640 0.630 0.640 0.590 0.730 12,528,000 0.6390 -1.54%
2018-12-18 0 0.650 0.640 0.660 0.610 0.690 6,108,000 4,016,360 0.6576 0.650 0.640 0.660 0.610 0.690 6,108,000 0.6576 4.84%
2018-12-17 0 0.620 0.610 0.620 0.580 0.640 3,564,000 2,180,760 0.6119 0.620 0.610 0.620 0.580 0.640 3,564,000 0.6119 6.90%
2018-12-14 0 0.580 0.570 0.580 0.540 0.600 12,496,000 7,227,040 0.5783 0.580 0.570 0.580 0.540 0.600 12,496,000 0.5783 5.45%
2018-12-13 0 0.550 0.540 0.550 0.540 0.580 992,000 547,760 0.5522 0.550 0.540 0.550 0.540 0.580 992,000 0.5522 -5.17%
2018-12-12 0 0.580 0.560 0.580 0.540 0.590 2,112,000 1,203,720 0.5699 0.580 0.560 0.580 0.540 0.590 2,112,000 0.5699 7.41%
2018-12-11 0 0.540 0.530 0.560 0.530 0.600 1,524,000 852,960 0.5597 0.540 0.530 0.560 0.530 0.600 1,524,000 0.5597 -1.82%
2018-12-10 0 0.550 0.540 0.570 0.520 0.600 2,984,000 1,650,160 0.5530 0.550 0.540 0.570 0.520 0.600 2,984,000 0.5530 -8.33%
2018-12-07 0 0.600 0.590 0.620 0.590 0.620 1,572,000 958,200 0.6095 0.600 0.590 0.620 0.590 0.620 1,572,000 0.6095 1.69%
2018-12-06 0 0.590 0.590 0.600 0.580 0.640 3,968,000 2,370,840 0.5975 0.590 0.590 0.600 0.580 0.640 3,968,000 0.5975 1.72%
2018-12-05 0 0.580 0.580 0.590 0.460 0.600 5,792,000 3,199,840 0.5525 0.580 0.580 0.590 0.460 0.600 5,792,000 0.5525 16.00%
2018-12-04 0 0.500 0.495 0.500 0.495 0.600 6,316,000 3,533,580 0.5595 0.500 0.495 0.500 0.495 0.600 6,316,000 0.5595 -16.67%
2018-12-03 0 0.600 0.600 0.610 0.590 0.640 2,768,000 1,695,840 0.6127 0.600 0.600 0.610 0.590 0.640 2,768,000 0.6127 -3.23%
2018-11-30 0 0.620 0.610 0.620 0.610 0.660 5,072,000 3,199,520 0.6308 0.620 0.610 0.620 0.610 0.660 5,072,000 0.6308 -3.12%
2018-11-29 0 0.640 0.630 0.640 0.620 0.670 3,232,000 2,057,360 0.6366 0.640 0.630 0.640 0.620 0.670 3,232,000 0.6366 -3.03%
2018-11-28 0 0.660 0.660 0.670 0.610 0.700 5,648,000 3,732,360 0.6608 0.660 0.660 0.670 0.610 0.700 5,648,000 0.6608 -4.35%
2018-11-27 0 0.690 0.650 0.660 0.620 0.770 21,196,000 15,242,920 0.7191 0.690 0.650 0.660 0.620 0.770 21,196,000 0.7191 -1.43%
2018-11-26 0 0.700 0.690 0.700 0.640 0.710 9,768,000 6,680,520 0.6839 0.700 0.690 0.700 0.640 0.710 9,768,000 0.6839 6.06%
2018-11-23 0 0.660 0.650 0.660 0.650 0.810 28,688,000 21,430,360 0.7470 0.660 0.650 0.660 0.650 0.810 28,688,000 0.7470 -7.04%
2018-11-22 0 0.710 0.700 0.710 0.680 0.740 3,892,000 2,738,880 0.7037 0.710 0.700 0.710 0.680 0.740 3,892,000 0.7037 4.41%
2018-11-21 0 0.680 0.680 0.690 0.680 0.760 7,640,000 5,492,520 0.7189 0.680 0.680 0.690 0.680 0.760 7,640,000 0.7189 0.00%
2018-11-20 0 0.680 0.680 0.690 0.590 0.710 8,132,000 5,443,800 0.6694 0.680 0.680 0.690 0.590 0.710 8,132,000 0.6694 13.33%
2018-11-19 0 0.600 0.590 0.610 0.590 0.620 1,416,000 842,920 0.5953 0.600 0.590 0.610 0.590 0.620 1,416,000 0.5953 0.00%
2018-11-16 0 0.600 0.600 0.610 0.590 0.630 1,976,000 1,192,800 0.6036 0.600 0.600 0.610 0.590 0.630 1,976,000 0.6036 -1.64%
2018-11-15 0 0.610 0.610 0.620 0.590 0.650 5,340,000 3,302,480 0.6184 0.610 0.610 0.620 0.590 0.650 5,340,000 0.6184 -1.61%
2018-11-14 0 0.620 0.620 0.630 0.620 0.670 4,276,000 2,733,760 0.6393 0.620 0.620 0.630 0.620 0.670 4,276,000 0.6393 -7.46%
2018-11-13 0 0.670 0.660 0.670 0.650 0.720 4,520,000 3,050,120 0.6748 0.670 0.660 0.670 0.650 0.720 4,520,000 0.6748 -1.47%
2018-11-12 0 0.680 0.680 0.690 0.650 0.720 4,064,000 2,792,720 0.6872 0.680 0.680 0.690 0.650 0.720 4,064,000 0.6872 3.03%
2018-11-09 0 0.660 0.650 0.670 0.580 0.710 9,384,000 6,053,440 0.6451 0.660 0.650 0.670 0.580 0.710 9,384,000 0.6451 1.54%
2018-11-08 0 0.650 0.650 0.670 0.620 0.780 18,276,000 13,412,940 0.7339 0.650 0.650 0.670 0.620 0.780 18,276,000 0.7339 -7.14%
2018-11-07 0 0.700 0.700 0.730 0.680 0.900 90,470,000 69,169,530 0.7646 0.700 0.700 0.730 0.680 0.900 90,470,000 0.7646

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top