BabyTree Group: O

Exchange Code Listed Last trade Delisted
HK Main 01761  2018-11-27  2023-04-28  2024-12-09
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
2024-12-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-04-28 0 0.265 0.265 0.275 0.265 0.275 131,000 35,015 0.2673 0.265 0.265 0.275 0.265 0.275 131,000 0.2673 0.00%
2023-04-27 0 0.265 0.260 0.270 0.255 0.280 219,500 57,410 0.2615 0.265 0.260 0.270 0.255 0.280 219,500 0.2615 1.92%
2023-04-26 0 0.260 0.255 0.260 0.248 0.260 1,092,500 275,558 0.2522 0.260 0.255 0.260 0.248 0.260 1,092,500 0.2522 0.00%
2023-04-25 0 0.260 0.260 0.270 0.260 0.275 517,500 138,772 0.2682 0.260 0.260 0.270 0.260 0.275 517,500 0.2682 -7.14%
2023-04-24 0 0.280 0.280 0.295 0.280 0.290 682,500 193,527 0.2836 0.280 0.280 0.295 0.280 0.290 682,500 0.2836 -6.67%
2023-04-21 0 0.300 0.295 0.300 0.290 0.315 450,500 136,650 0.3033 0.300 0.295 0.300 0.290 0.315 450,500 0.3033 0.00%
2023-04-20 0 0.300 0.300 0.305 0.300 0.320 659,000 199,927 0.3034 0.300 0.300 0.305 0.300 0.320 659,000 0.3034 -7.69%
2023-04-19 0 0.325 0.315 0.320 0.310 0.335 1,712,500 553,600 0.3233 0.325 0.315 0.320 0.310 0.335 1,712,500 0.3233 4.84%
2023-04-18 0 0.310 0.300 0.310 0.290 0.320 732,000 224,777 0.3071 0.310 0.300 0.310 0.290 0.320 732,000 0.3071 5.08%
2023-04-17 0 0.295 0.285 0.295 0.280 0.295 737,500 210,977 0.2861 0.295 0.285 0.295 0.280 0.295 737,500 0.2861 0.00%
2023-04-14 0 0.295 0.285 0.295 0.285 0.300 724,000 210,010 0.2901 0.295 0.285 0.295 0.285 0.300 724,000 0.2901 1.72%
2023-04-13 0 0.290 0.290 0.295 0.280 0.300 1,497,500 432,375 0.2887 0.290 0.290 0.295 0.280 0.300 1,497,500 0.2887 -6.45%
2023-04-12 0 0.310 0.300 0.310 0.295 0.310 244,500 73,405 0.3002 0.310 0.300 0.310 0.295 0.310 244,500 0.3002 6.90%
2023-04-11 0 0.290 0.290 0.320 0.290 0.330 662,500 208,307 0.3144 0.290 0.290 0.320 0.290 0.330 662,500 0.3144 -3.33%
2023-04-06 0 0.300 0.295 0.300 0.285 0.305 353,500 104,512 0.2956 0.300 0.295 0.300 0.285 0.305 353,500 0.2956 5.26%
2023-04-04 0 0.285 0.285 0.295 0.285 0.300 533,000 154,715 0.2903 0.285 0.285 0.295 0.285 0.300 533,000 0.2903 -5.00%
2023-04-03 0 0.300 0.300 0.310 0.300 0.305 135,500 40,820 0.3013 0.300 0.300 0.310 0.300 0.305 135,500 0.3013 -4.76%
2023-03-31 0 0.315 0.310 0.315 0.285 0.320 1,633,000 492,970 0.3019 0.315 0.310 0.315 0.285 0.320 1,633,000 0.3019 -1.56%
2023-03-30 0 0.320 0.315 0.320 0.315 0.330 907,000 290,930 0.3208 0.320 0.315 0.320 0.315 0.330 907,000 0.3208 -3.03%
2023-03-29 0 0.330 0.330 0.345 0.330 0.345 1,034,000 347,140 0.3357 0.330 0.330 0.345 0.330 0.345 1,034,000 0.3357 -1.49%
2023-03-28 0 0.335 0.325 0.340 0.330 0.345 842,500 283,550 0.3366 0.335 0.325 0.340 0.330 0.345 842,500 0.3366 -1.47%
2023-03-27 0 0.340 0.335 0.340 0.335 0.350 706,500 240,572 0.3405 0.340 0.335 0.340 0.335 0.350 706,500 0.3405 -1.45%
2023-03-24 0 0.345 0.345 0.350 0.335 0.345 292,000 98,962 0.3389 0.345 0.345 0.350 0.335 0.345 292,000 0.3389 1.47%
2023-03-23 0 0.340 0.340 0.350 0.330 0.345 964,000 324,352 0.3365 0.340 0.340 0.350 0.330 0.345 964,000 0.3365 0.00%
2023-03-22 0 0.340 0.340 0.350 0.335 0.365 2,338,500 816,020 0.3490 0.340 0.340 0.350 0.335 0.365 2,338,500 0.3490 -10.53%
2023-03-21 0 0.380 0.375 0.385 0.360 0.390 609,500 229,870 0.3771 0.380 0.375 0.385 0.360 0.390 609,500 0.3771 4.11%
2023-03-20 0 0.365 0.365 0.370 0.360 0.400 793,500 294,487 0.3711 0.365 0.365 0.370 0.360 0.400 793,500 0.3711 -3.95%
2023-03-17 0 0.380 0.380 0.390 0.355 0.395 864,000 331,727 0.3839 0.380 0.380 0.390 0.355 0.395 864,000 0.3839 5.56%
2023-03-16 0 0.360 0.360 0.380 0.335 0.380 949,500 349,282 0.3679 0.360 0.360 0.380 0.335 0.380 949,500 0.3679 1.41%
2023-03-15 0 0.355 0.355 0.370 0.340 0.370 2,246,000 805,400 0.3586 0.355 0.355 0.370 0.340 0.370 2,246,000 0.3586 7.58%
2023-03-14 0 0.330 0.330 0.345 0.325 0.350 747,000 249,670 0.3342 0.330 0.330 0.345 0.325 0.350 747,000 0.3342 -1.49%
2023-03-13 0 0.335 0.335 0.350 0.335 0.355 2,423,000 828,050 0.3417 0.335 0.335 0.350 0.335 0.355 2,423,000 0.3417 -8.22%
2023-03-10 0 0.365 0.360 0.370 0.350 0.385 2,262,000 814,987 0.3603 0.365 0.360 0.370 0.350 0.385 2,262,000 0.3603 -1.35%
2023-03-09 0 0.370 0.370 0.390 0.365 0.400 1,589,500 596,520 0.3753 0.370 0.370 0.390 0.365 0.400 1,589,500 0.3753 -2.63%
2023-03-08 0 0.380 0.380 0.385 0.370 0.400 1,012,000 384,280 0.3797 0.380 0.380 0.385 0.370 0.400 1,012,000 0.3797 0.00%
2023-03-07 0 0.380 0.380 0.390 0.380 0.415 1,370,500 535,022 0.3904 0.380 0.380 0.390 0.380 0.415 1,370,500 0.3904 -5.00%
2023-03-06 0 0.400 0.400 0.405 0.400 0.430 1,756,500 719,690 0.4097 0.400 0.400 0.405 0.400 0.430 1,756,500 0.4097 -4.76%
2023-03-03 0 0.420 0.420 0.425 0.375 0.445 10,130,000 4,235,972 0.4182 0.420 0.420 0.425 0.375 0.445 10,130,000 0.4182 7.69%
2023-03-02 0 0.390 0.390 0.395 0.340 0.420 7,958,000 3,069,352 0.3857 0.390 0.390 0.395 0.340 0.420 7,958,000 0.3857 11.43%
2023-03-01 0 0.350 0.350 0.365 0.315 0.380 3,432,500 1,215,612 0.3541 0.350 0.350 0.365 0.315 0.380 3,432,500 0.3541 9.38%
2023-02-28 0 0.320 0.320 0.330 0.320 0.330 628,500 205,717 0.3273 0.320 0.320 0.330 0.320 0.330 628,500 0.3273 -4.48%
2023-02-27 0 0.335 0.325 0.335 0.325 0.340 2,542,500 849,680 0.3342 0.335 0.325 0.335 0.325 0.340 2,542,500 0.3342 -1.47%
2023-02-24 0 0.340 0.340 0.370 0.335 0.375 1,978,500 710,420 0.3591 0.340 0.340 0.370 0.335 0.375 1,978,500 0.3591 -9.33%
2023-02-23 0 0.375 0.375 0.380 0.370 0.385 744,500 279,925 0.3760 0.375 0.375 0.380 0.370 0.385 744,500 0.3760 0.00%
2023-02-22 0 0.375 0.375 0.385 0.370 0.395 778,000 297,170 0.3820 0.375 0.375 0.385 0.370 0.395 778,000 0.3820 -1.32%
2023-02-21 0 0.380 0.380 0.395 0.375 0.395 557,500 211,775 0.3799 0.380 0.380 0.395 0.375 0.395 557,500 0.3799 -1.30%
2023-02-20 0 0.385 0.385 0.395 0.350 0.405 1,513,500 585,537 0.3869 0.385 0.385 0.395 0.350 0.405 1,513,500 0.3869 6.94%
2023-02-17 0 0.360 0.360 0.375 0.350 0.360 666,000 239,435 0.3595 0.360 0.360 0.375 0.350 0.360 666,000 0.3595 0.00%
2023-02-16 0 0.360 0.360 0.370 0.355 0.380 1,530,500 558,920 0.3652 0.360 0.360 0.370 0.355 0.380 1,530,500 0.3652 0.00%
2023-02-15 0 0.360 0.355 0.360 0.350 0.380 2,402,500 854,447 0.3556 0.360 0.355 0.360 0.350 0.380 2,402,500 0.3556 -1.37%
2023-02-14 0 0.365 0.365 0.385 0.365 0.395 788,000 300,335 0.3811 0.365 0.365 0.385 0.365 0.395 788,000 0.3811 -2.67%
2023-02-13 0 0.375 0.375 0.390 0.355 0.400 1,085,500 414,942 0.3823 0.375 0.375 0.390 0.355 0.400 1,085,500 0.3823 -2.60%
2023-02-10 0 0.385 0.385 0.390 0.380 0.420 2,171,500 845,260 0.3893 0.385 0.385 0.390 0.380 0.420 2,171,500 0.3893 -4.94%
2023-02-09 0 0.405 0.405 0.410 0.380 0.420 5,507,000 2,170,185 0.3941 0.405 0.405 0.410 0.380 0.420 5,507,000 0.3941 -1.22%
2023-02-08 0 0.410 0.410 0.415 0.395 0.455 9,375,000 4,000,870 0.4268 0.410 0.410 0.415 0.395 0.455 9,375,000 0.4268 1.23%
2023-02-07 0 0.405 0.395 0.405 0.380 0.440 5,100,000 2,095,667 0.4109 0.405 0.395 0.405 0.380 0.440 5,100,000 0.4109 0.00%
2023-02-06 0 0.405 0.395 0.410 0.380 0.430 5,443,500 2,166,430 0.3980 0.405 0.395 0.410 0.380 0.430 5,443,500 0.3980 -4.71%
2023-02-03 0 0.425 0.420 0.425 0.400 0.465 10,251,000 4,410,112 0.4302 0.425 0.420 0.425 0.400 0.465 10,251,000 0.4302 4.94%
2023-02-02 0 0.405 0.405 0.410 0.405 0.550 29,727,000 13,793,330 0.4640 0.405 0.405 0.410 0.405 0.550 29,727,000 0.4640 -13.83%
2023-02-01 0 0.470 0.465 0.470 0.280 0.620 96,774,500 47,421,887 0.4900 0.470 0.465 0.470 0.280 0.620 96,774,500 0.4900 62.07%
2023-01-31 0 0.290 0.290 0.305 0.285 0.315 1,147,500 346,515 0.3020 0.290 0.290 0.305 0.285 0.315 1,147,500 0.3020 0.00%
2023-01-30 0 0.290 0.290 0.300 0.290 0.300 775,500 229,425 0.2958 0.290 0.290 0.300 0.290 0.300 775,500 0.2958 -3.33%
2023-01-27 0 0.300 0.300 0.315 0.300 0.320 605,000 186,357 0.3080 0.300 0.300 0.315 0.300 0.320 605,000 0.3080 0.00%
2023-01-26 0 0.300 0.300 0.305 0.300 0.315 803,500 249,035 0.3099 0.300 0.300 0.305 0.300 0.315 803,500 0.3099 0.00%
2023-01-20 0 0.300 0.300 0.305 0.295 0.310 356,000 106,807 0.3000 0.300 0.300 0.305 0.295 0.310 356,000 0.3000 -3.23%
2023-01-19 0 0.310 0.300 0.310 0.300 0.315 193,500 59,162 0.3057 0.310 0.300 0.310 0.300 0.315 193,500 0.3057 3.33%
2023-01-18 0 0.300 0.300 0.305 0.300 0.320 494,000 155,027 0.3138 0.300 0.300 0.305 0.300 0.320 494,000 0.3138 -4.76%
2023-01-17 0 0.315 0.300 0.315 0.295 0.315 327,000 102,072 0.3121 0.315 0.300 0.315 0.295 0.315 327,000 0.3121 1.61%
2023-01-16 0 0.310 0.310 0.315 0.300 0.320 224,000 68,617 0.3063 0.310 0.310 0.315 0.300 0.320 224,000 0.3063 1.64%
2023-01-13 0 0.305 0.305 0.315 0.300 0.315 427,500 131,652 0.3080 0.305 0.305 0.315 0.300 0.315 427,500 0.3080 -4.69%
2023-01-12 0 0.320 0.320 0.330 0.305 0.325 980,000 310,015 0.3163 0.320 0.320 0.330 0.305 0.325 980,000 0.3163 4.92%
2023-01-11 0 0.305 0.310 0.315 0.285 0.340 3,731,500 1,181,710 0.3167 0.305 0.310 0.315 0.285 0.340 3,731,500 0.3167 8.93%
2023-01-10 0 0.280 0.280 0.300 0.280 0.310 956,500 283,322 0.2962 0.280 0.280 0.300 0.280 0.310 956,500 0.2962 -1.75%
2023-01-09 0 0.285 0.285 0.295 0.275 0.305 879,000 253,405 0.2883 0.285 0.285 0.295 0.275 0.305 879,000 0.2883 1.79%
2023-01-06 0 0.280 0.280 0.290 0.270 0.295 405,500 113,835 0.2807 0.280 0.280 0.290 0.270 0.295 405,500 0.2807 0.00%
2023-01-05 0 0.280 0.270 0.280 0.265 0.280 171,000 46,215 0.2703 0.280 0.270 0.280 0.265 0.280 171,000 0.2703 7.69%
2023-01-04 0 0.260 0.260 0.265 0.260 0.275 502,500 133,387 0.2654 0.260 0.260 0.265 0.260 0.275 502,500 0.2654 -1.89%
2023-01-03 0 0.265 0.260 0.285 0.260 0.300 1,059,000 289,755 0.2736 0.265 0.260 0.285 0.260 0.300 1,059,000 0.2736 0.00%
2022-12-30 0 0.265 0.260 0.265 0.260 0.285 386,500 105,460 0.2729 0.265 0.260 0.265 0.260 0.285 386,500 0.2729 -3.64%
2022-12-29 0 0.275 0.260 0.275 0.265 0.305 449,000 127,760 0.2845 0.275 0.260 0.275 0.265 0.305 449,000 0.2845 -8.33%
2022-12-28 0 0.300 0.295 0.300 0.275 0.300 636,500 183,280 0.2879 0.300 0.295 0.300 0.275 0.300 636,500 0.2879 9.09%
2022-12-23 0 0.275 0.285 0.290 0.275 0.290 177,500 49,782 0.2805 0.275 0.285 0.290 0.275 0.290 177,500 0.2805 -1.79%
2022-12-22 0 0.280 0.280 0.295 0.280 0.300 136,500 39,185 0.2871 0.280 0.280 0.295 0.280 0.300 136,500 0.2871 -1.75%
2022-12-21 0 0.285 0.285 0.295 0.275 0.300 1,154,000 330,405 0.2863 0.285 0.285 0.295 0.275 0.300 1,154,000 0.2863 -5.00%
2022-12-20 0 0.300 0.300 0.310 0.300 0.315 635,000 195,667 0.3081 0.300 0.300 0.310 0.300 0.315 635,000 0.3081 -1.64%
2022-12-19 0 0.305 0.305 0.320 0.300 0.320 265,500 82,157 0.3094 0.305 0.305 0.320 0.300 0.320 265,500 0.3094 -6.15%
2022-12-16 0 0.325 0.315 0.325 0.300 0.325 985,500 309,160 0.3137 0.325 0.315 0.325 0.300 0.325 985,500 0.3137 4.84%
2022-12-15 0 0.310 0.300 0.310 0.300 0.315 593,000 180,237 0.3039 0.310 0.300 0.310 0.300 0.315 593,000 0.3039 0.00%
2022-12-14 0 0.310 0.310 0.330 0.310 0.335 1,483,000 473,555 0.3193 0.310 0.310 0.330 0.310 0.335 1,483,000 0.3193 -3.12%
2022-12-13 0 0.320 0.310 0.320 0.300 0.400 28,527,000 8,568,805 0.3004 0.320 0.310 0.320 0.300 0.400 28,527,000 0.3004 6.67%
2022-12-12 0 0.300 0.300 0.310 0.290 0.350 855,500 265,842 0.3107 0.300 0.300 0.310 0.290 0.350 855,500 0.3107 -4.76%
2022-12-09 0 0.315 0.315 0.345 0.290 0.350 1,071,000 329,955 0.3081 0.315 0.315 0.345 0.290 0.350 1,071,000 0.3081 1.61%
2022-12-08 0 0.310 0.310 0.325 0.290 0.350 1,612,500 510,417 0.3165 0.310 0.310 0.325 0.290 0.350 1,612,500 0.3165 -4.62%
2022-12-07 0 0.325 0.320 0.325 0.260 0.370 7,049,500 2,298,490 0.3261 0.325 0.320 0.325 0.260 0.370 7,049,500 0.3261 27.45%
2022-12-06 0 0.255 0.250 0.275 0.238 0.275 292,500 73,973 0.2529 0.255 0.250 0.275 0.238 0.275 292,500 0.2529 -8.93%
2022-12-05 0 0.280 0.270 0.280 0.222 0.280 1,113,500 285,826 0.2567 0.280 0.270 0.280 0.222 0.280 1,113,500 0.2567 14.75%
2022-12-02 0 0.244 0.238 0.247 0.237 0.244 95,000 22,579 0.2377 0.244 0.238 0.247 0.237 0.244 95,000 0.2377 6.09%
2022-12-01 0 0.230 0.230 0.247 0.222 0.248 376,000 85,614 0.2277 0.230 0.230 0.247 0.222 0.248 376,000 0.2277 5.50%
2022-11-30 0 0.218 0.211 0.218 0.204 0.220 233,000 48,926 0.2100 0.218 0.211 0.218 0.204 0.220 233,000 0.2100 1.40%
2022-11-29 0 0.215 0.217 0.221 0.210 0.220 321,000 69,722 0.2172 0.215 0.217 0.221 0.210 0.220 321,000 0.2172 3.86%
2022-11-28 0 0.207 0.207 0.216 0.196 0.217 343,000 71,468 0.2084 0.207 0.207 0.216 0.196 0.217 343,000 0.2084 -4.17%
2022-11-25 0 0.216 0.216 0.223 0.197 0.223 66,000 14,504 0.2198 0.216 0.216 0.223 0.197 0.223 66,000 0.2198 2.86%
2022-11-24 0 0.210 0.210 0.219 0.205 0.220 259,000 54,417 0.2101 0.210 0.210 0.219 0.205 0.220 259,000 0.2101 -3.67%
2022-11-23 0 0.218 0.218 0.219 0.195 0.218 142,500 30,305 0.2127 0.218 0.218 0.219 0.195 0.218 142,500 0.2127 3.81%
2022-11-22 0 0.210 0.210 0.212 0.205 0.213 341,500 70,775 0.2072 0.210 0.210 0.212 0.205 0.213 341,500 0.2072 -4.55%
2022-11-21 0 0.220 0.216 0.221 0.203 0.225 411,000 91,928 0.2237 0.220 0.216 0.221 0.203 0.225 411,000 0.2237 -6.78%
2022-11-18 0 0.236 0.217 0.236 0.195 0.237 842,000 187,657 0.2229 0.236 0.217 0.236 0.195 0.237 842,000 0.2229 18.00%
2022-11-17 0 0.200 0.208 0.225 0.187 0.225 998,500 216,767 0.2171 0.200 0.208 0.225 0.187 0.225 998,500 0.2171 1.52%
2022-11-16 0 0.197 0.205 0.237 0.197 0.230 204,000 42,551 0.2086 0.197 0.205 0.237 0.197 0.230 204,000 0.2086 -6.19%
2022-11-15 0 0.210 0.220 0.239 0.185 0.244 1,464,000 298,714 0.2040 0.210 0.220 0.239 0.185 0.244 1,464,000 0.2040 12.30%
2022-11-14 0 0.187 0.187 0.199 0.186 0.194 120,500 22,991 0.1908 0.187 0.187 0.199 0.186 0.194 120,500 0.1908 -0.53%
2022-11-11 0 0.188 0.188 0.199 0.176 0.191 336,500 63,310 0.1881 0.188 0.188 0.199 0.176 0.191 336,500 0.1881 -6.00%
2022-11-10 0 0.200 0.180 0.200 0.171 0.200 115,000 20,830 0.1811 0.200 0.180 0.200 0.171 0.200 115,000 0.1811 9.89%
2022-11-09 0 0.182 0.183 0.197 0.172 0.194 693,500 130,003 0.1875 0.182 0.183 0.197 0.172 0.194 693,500 0.1875 -2.67%
2022-11-08 0 0.187 0.187 0.196 0.181 0.195 210,500 39,939 0.1897 0.187 0.187 0.196 0.181 0.195 210,500 0.1897 0.00%
2022-11-07 0 0.187 0.187 0.201 0.174 0.201 467,000 90,194 0.1931 0.187 0.187 0.201 0.174 0.201 467,000 0.1931 0.00%
2022-11-04 0 0.187 0.187 0.196 0.185 0.200 909,000 174,519 0.1920 0.187 0.187 0.196 0.185 0.200 909,000 0.1920 -0.53%
2022-11-03 0 0.188 0.188 0.202 0.186 0.220 12,500 2,409 0.1927 0.188 0.188 0.202 0.186 0.220 12,500 0.1927 -8.29%
2022-11-02 0 0.205 0.205 0.216 0.186 0.186 500 93 0.1860 0.205 0.205 0.216 0.186 0.186 500 0.1860 6.22%
2022-11-01 0 0.193 0.192 0.212 0.181 0.219 143,500 28,185 0.1964 0.193 0.192 0.212 0.181 0.219 143,500 0.1964 -4.46%
2022-10-31 0 0.202 0.195 0.203 0.171 0.202 2,500 464 0.1856 0.202 0.195 0.203 0.171 0.202 2,500 0.1856 1.51%
2022-10-28 0 0.199 0.199 0.213 0.190 0.223 140,000 30,037 0.2146 0.199 0.199 0.213 0.190 0.223 140,000 0.2146 -10.36%
2022-10-27 0 0.222 0.204 0.222 0.185 0.224 379,000 80,247 0.2117 0.222 0.204 0.222 0.185 0.224 379,000 0.2117 11.56%
2022-10-26 0 0.199 0.193 0.199 0.178 0.205 754,500 150,099 0.1989 0.199 0.193 0.199 0.178 0.205 754,500 0.1989 2.05%
2022-10-25 0 0.195 0.188 0.220 0.180 0.205 259,500 51,787 0.1996 0.195 0.188 0.220 0.180 0.205 259,500 0.1996 -1.52%
2022-10-24 0 0.198 0.198 0.204 0.192 0.221 274,000 55,334 0.2019 0.198 0.198 0.204 0.192 0.221 274,000 0.2019 -10.81%
2022-10-21 0 0.222 0.206 0.222 0.191 0.223 71,500 15,257 0.2134 0.222 0.206 0.222 0.191 0.223 71,500 0.2134 5.71%
2022-10-20 0 0.210 0.206 0.223 0.202 0.221 165,500 34,857 0.2106 0.210 0.206 0.223 0.202 0.221 165,500 0.2106 -4.55%
2022-10-19 0 0.220 0.220 0.224 0.212 0.222 1,243,147 271,228 0.2182 0.220 0.220 0.224 0.212 0.222 1,243,147 0.2182 -0.90%
2022-10-18 0 0.222 0.222 0.229 0.220 0.225 1,452,500 324,076 0.2231 0.222 0.222 0.229 0.220 0.225 1,452,500 0.2231 -7.11%
2022-10-17 0 0.239 0.239 0.240 0.223 0.239 833,000 191,956 0.2304 0.239 0.239 0.240 0.223 0.239 833,000 0.2304 -1.65%
2022-10-14 0 0.243 0.241 0.244 0.243 0.265 527,500 129,849 0.2462 0.243 0.241 0.244 0.243 0.265 527,500 0.2462 -2.80%
2022-10-13 0 0.250 0.250 0.255 0.250 0.255 181,500 46,275 0.2550 0.250 0.250 0.255 0.250 0.255 181,500 0.2550 -5.66%
2022-10-12 0 0.265 0.255 0.265 0.265 0.265 33,500 8,877 0.2650 0.265 0.255 0.265 0.265 0.265 33,500 0.2650 -3.64%
2022-10-11 0 0.275 0.255 0.275 0.255 0.290 27,000 7,032 0.2604 0.275 0.255 0.275 0.255 0.290 27,000 0.2604 0.00%
2022-10-10 0 0.275 0.255 0.275 0.255 0.300 49,000 12,742 0.2600 0.275 0.255 0.275 0.255 0.300 49,000 0.2600 0.00%
2022-10-07 0 0.275 0.265 0.275 0.260 0.295 367,000 96,992 0.2643 0.275 0.265 0.275 0.260 0.295 367,000 0.2643 -3.51%
2022-10-06 0 0.285 0.285 0.300 0.270 0.300 87,000 25,027 0.2877 0.285 0.285 0.300 0.270 0.300 87,000 0.2877 -5.00%
2022-10-05 0 0.300 0.275 0.300 0.255 0.320 266,500 74,167 0.2783 0.300 0.275 0.300 0.255 0.320 266,500 0.2783 3.45%
2022-10-03 0 0.290 0.280 0.290 0.255 0.320 92,500 26,750 0.2892 0.290 0.280 0.290 0.255 0.320 92,500 0.2892 -3.33%
2022-09-30 0 0.300 0.300 0.310 0.300 0.310 157,500 47,405 0.3010 0.300 0.300 0.310 0.300 0.310 157,500 0.3010 -3.23%
2022-09-29 0 0.310 0.300 0.310 0.300 0.320 319,000 99,725 0.3126 0.310 0.300 0.310 0.300 0.320 319,000 0.3126 1.64%
2022-09-28 0 0.305 0.305 0.315 0.305 0.330 201,500 62,550 0.3104 0.305 0.305 0.315 0.305 0.330 201,500 0.3104 -3.17%
2022-09-27 0 0.315 0.315 0.330 0.305 0.335 183,500 58,875 0.3208 0.315 0.315 0.330 0.305 0.335 183,500 0.3208 -1.56%
2022-09-26 0 0.320 0.320 0.330 0.305 0.350 399,500 127,487 0.3191 0.320 0.320 0.330 0.305 0.350 399,500 0.3191 -8.57%
2022-09-23 0 0.350 0.335 0.350 0.335 0.370 113,500 38,487 0.3391 0.350 0.335 0.350 0.335 0.370 113,500 0.3391 -1.41%
2022-09-22 0 0.355 0.350 0.355 0.340 0.365 144,000 49,370 0.3428 0.355 0.350 0.355 0.340 0.365 144,000 0.3428 -5.33%
2022-09-21 0 0.375 0.355 0.375 0.380 0.380 1,000 380 0.3800 0.375 0.355 0.375 0.380 0.380 1,000 0.3800 0.00%
2022-09-20 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - -1.32%
2022-09-19 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-09-16 0 0.380 0.355 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.355 0.380 0.380 0.380 20,000 0.3800 2.70%
2022-09-15 0 0.370 0.360 0.385 0.355 0.380 22,000 8,162 0.3710 0.370 0.360 0.385 0.355 0.380 22,000 0.3710 -2.63%
2022-09-14 0 0.380 0.370 0.380 0.360 0.380 134,000 48,677 0.3633 0.380 0.370 0.380 0.360 0.380 134,000 0.3633 0.00%
2022-09-13 0 0.380 0.370 0.380 0.370 0.380 75,500 28,170 0.3731 0.380 0.370 0.380 0.370 0.380 75,500 0.3731 -1.30%
2022-09-09 0 0.385 0.380 0.385 0.380 0.390 67,000 25,665 0.3831 0.385 0.380 0.385 0.380 0.390 67,000 0.3831 0.00%
2022-09-08 0 0.385 0.375 0.385 0.360 0.385 269,000 102,170 0.3798 0.385 0.375 0.385 0.360 0.385 269,000 0.3798 6.94%
2022-09-07 0 0.360 0.360 0.385 0.355 0.355 46,000 16,330 0.3550 0.360 0.360 0.385 0.355 0.355 46,000 0.3550 -6.49%
2022-09-06 0 0.385 0.360 0.385 0.385 0.390 21,000 8,090 0.3852 0.385 0.360 0.385 0.385 0.390 21,000 0.3852 4.05%
2022-09-05 0 0.370 0.370 0.390 0.370 0.395 23,000 9,060 0.3939 0.370 0.370 0.390 0.370 0.395 23,000 0.3939 -6.33%
2022-09-02 0 0.395 0.375 0.395 0.395 0.395 10,000 3,950 0.3950 0.395 0.375 0.395 0.395 0.395 10,000 0.3950 0.00%
2022-09-01 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.370 0.395 0.395 0.395 20,000 0.3950 1.28%
2022-08-31 0 0.390 0.370 0.390 0.370 0.405 22,500 8,795 0.3909 0.390 0.370 0.390 0.370 0.405 22,500 0.3909 0.00%
2022-08-30 0 0.390 0.370 0.390 0.390 0.390 183,000 71,370 0.3900 0.390 0.370 0.390 0.390 0.390 183,000 0.3900 0.00%
2022-08-29 0 0.390 0.370 0.390 0.405 0.405 135,500 52,852 0.3901 0.390 0.370 0.390 0.405 0.405 135,500 0.3901 -2.50%
2022-08-26 0 0.400 0.370 0.400 0.370 0.405 26,000 10,292 0.3958 0.400 0.370 0.400 0.370 0.405 26,000 0.3958 1.27%
2022-08-25 0 0.395 0.365 0.400 0.365 0.400 13,000 5,167 0.3975 0.395 0.365 0.400 0.365 0.400 13,000 0.3975 0.00%
2022-08-24 0 0.395 0.395 0.400 0.360 0.405 199,500 78,295 0.3925 0.395 0.395 0.400 0.360 0.405 199,500 0.3925 0.00%
2022-08-23 0 0.395 0.365 0.395 0.390 0.400 94,000 37,355 0.3974 0.395 0.365 0.395 0.390 0.400 94,000 0.3974 1.28%
2022-08-22 0 0.390 0.370 0.390 0.355 0.390 195,500 71,912 0.3678 0.390 0.370 0.390 0.355 0.390 195,500 0.3678 2.63%
2022-08-19 0 0.380 0.370 0.385 0.370 0.385 248,500 93,620 0.3767 0.380 0.370 0.385 0.370 0.385 248,500 0.3767 1.33%
2022-08-18 0 0.375 0.365 0.375 0.355 0.395 152,500 57,597 0.3777 0.375 0.365 0.375 0.355 0.395 152,500 0.3777 7.14%
2022-08-17 0 0.350 0.365 0.370 0.350 0.400 379,000 140,405 0.3705 0.350 0.365 0.370 0.350 0.400 379,000 0.3705 -12.50%
2022-08-16 0 0.400 0.390 0.400 0.380 0.410 1,369,500 547,557 0.3998 0.400 0.390 0.400 0.380 0.410 1,369,500 0.3998 3.90%
2022-08-15 0 0.385 0.355 0.385 0.355 0.395 82,500 31,302 0.3794 0.385 0.355 0.385 0.355 0.395 82,500 0.3794 8.45%
2022-08-12 0 0.355 0.345 0.360 0.340 0.360 62,500 22,180 0.3549 0.355 0.345 0.360 0.340 0.360 62,500 0.3549 0.00%
2022-08-11 0 0.355 0.345 0.360 0.340 0.360 187,000 65,047 0.3478 0.355 0.345 0.360 0.340 0.360 187,000 0.3478 -1.39%
2022-08-10 0 0.360 0.355 0.360 0.355 0.360 10,500 3,732 0.3554 0.360 0.355 0.360 0.355 0.360 10,500 0.3554 1.41%
2022-08-09 0 0.355 0.345 0.355 0.340 0.360 102,500 35,487 0.3462 0.355 0.345 0.355 0.340 0.360 102,500 0.3462 -1.39%
2022-08-08 0 0.360 0.350 0.360 0.340 0.365 74,000 26,617 0.3597 0.360 0.350 0.360 0.340 0.365 74,000 0.3597 2.86%
2022-08-05 0 0.350 0.335 0.350 0.340 0.360 102,500 35,230 0.3437 0.350 0.335 0.350 0.340 0.360 102,500 0.3437 -2.78%
2022-08-04 0 0.360 0.340 0.360 0.340 0.370 164,500 58,987 0.3586 0.360 0.340 0.360 0.340 0.370 164,500 0.3586 0.00%
2022-08-03 0 0.360 0.340 0.360 0.335 0.360 337,000 118,032 0.3502 0.360 0.340 0.360 0.335 0.360 337,000 0.3502 4.35%
2022-08-02 0 0.345 0.340 0.345 0.330 0.365 672,500 231,397 0.3441 0.345 0.340 0.345 0.330 0.365 672,500 0.3441 -5.48%
2022-08-01 0 0.365 0.360 0.365 0.355 0.385 143,000 51,785 0.3621 0.365 0.360 0.365 0.355 0.385 143,000 0.3621 1.39%
2022-07-29 0 0.360 0.360 0.365 0.350 0.385 924,500 331,995 0.3591 0.360 0.360 0.365 0.350 0.385 924,500 0.3591 -7.69%
2022-07-28 0 0.390 0.380 0.390 0.370 0.405 142,000 53,470 0.3765 0.390 0.380 0.390 0.370 0.405 142,000 0.3765 0.00%
2022-07-27 0 0.390 0.380 0.390 0.370 0.390 2,261,500 871,290 0.3853 0.390 0.380 0.390 0.370 0.390 2,261,500 0.3853 -4.88%
2022-07-26 0 0.410 0.390 0.410 0.390 0.410 520,000 207,075 0.3982 0.410 0.390 0.410 0.390 0.410 520,000 0.3982 -1.20%
2022-07-25 0 0.415 0.415 0.425 0.405 0.420 226,000 93,597 0.4141 0.415 0.415 0.425 0.405 0.420 226,000 0.4141 -1.19%
2022-07-22 0 0.420 0.410 0.420 0.390 0.425 149,000 59,997 0.4027 0.420 0.410 0.420 0.390 0.425 149,000 0.4027 3.70%
2022-07-21 0 0.405 0.405 0.410 0.400 0.410 808,000 328,982 0.4072 0.405 0.405 0.410 0.400 0.410 808,000 0.4072 -4.71%
2022-07-20 0 0.425 0.405 0.425 0.400 0.440 533,500 219,287 0.4110 0.425 0.405 0.425 0.400 0.440 533,500 0.4110 2.41%
2022-07-19 0 0.415 0.415 0.445 0.415 0.415 500 207 0.4140 0.415 0.415 0.445 0.415 0.415 500 0.4140 -2.35%
2022-07-18 0 0.425 0.415 0.425 0.400 0.430 738,500 308,175 0.4173 0.425 0.415 0.425 0.400 0.430 738,500 0.4173 1.19%
2022-07-15 0 0.420 0.420 0.440 0.410 0.470 550,000 235,887 0.4289 0.420 0.420 0.440 0.410 0.470 550,000 0.4289 -8.70%
2022-07-14 0 0.460 0.460 0.465 0.460 0.470 73,500 34,132 0.4644 0.460 0.460 0.465 0.460 0.470 73,500 0.4644 -2.13%
2022-07-13 0 0.470 0.465 0.470 0.405 0.470 418,500 186,055 0.4446 0.470 0.465 0.470 0.405 0.470 418,500 0.4446 5.62%
2022-07-12 0 0.445 0.440 0.450 0.440 0.465 432,500 196,270 0.4538 0.445 0.440 0.450 0.440 0.465 432,500 0.4538 -5.32%
2022-07-11 0 0.470 0.455 0.470 0.455 0.485 500,000 232,220 0.4644 0.470 0.455 0.470 0.455 0.485 500,000 0.4644 0.00%
2022-07-08 0 0.470 0.460 0.470 0.450 0.510 3,107,000 1,444,047 0.4648 0.470 0.460 0.470 0.450 0.510 3,107,000 0.4648 -11.32%
2022-07-07 0 0.530 0.510 0.530 0.495 0.530 98,000 50,910 0.5195 0.530 0.510 0.530 0.495 0.530 98,000 0.5195 3.92%
2022-07-06 0 0.510 0.500 0.510 0.510 0.520 132,500 67,990 0.5131 0.510 0.500 0.510 0.510 0.520 132,500 0.5131 0.00%
2022-07-05 0 0.510 0.495 0.510 0.480 0.510 317,000 155,827 0.4916 0.510 0.495 0.510 0.480 0.510 317,000 0.4916 5.15%
2022-07-04 0 0.485 0.480 0.490 0.455 0.495 540,000 255,950 0.4740 0.485 0.480 0.490 0.455 0.495 540,000 0.4740 -2.02%
2022-06-30 0 0.495 0.495 0.500 0.495 0.550 4,368,500 2,225,570 0.5095 0.495 0.495 0.500 0.495 0.550 4,368,500 0.5095 -11.61%
2022-06-29 0 0.560 0.550 0.560 0.550 0.570 897,500 504,200 0.5618 0.560 0.550 0.560 0.550 0.570 897,500 0.5618 -1.75%
2022-06-28 0 0.570 0.550 0.570 0.550 0.570 876,000 487,895 0.5570 0.570 0.550 0.570 0.550 0.570 876,000 0.5570 0.00%
2022-06-27 0 0.570 0.560 0.570 0.550 0.590 2,760,000 1,573,975 0.5703 0.570 0.560 0.570 0.550 0.590 2,760,000 0.5703 -3.39%
2022-06-24 0 0.590 0.580 0.590 0.580 0.600 385,500 228,155 0.5918 0.590 0.580 0.590 0.580 0.600 385,500 0.5918 0.00%
2022-06-23 0 0.590 0.590 0.610 0.580 0.600 245,000 144,965 0.5917 0.590 0.590 0.610 0.580 0.600 245,000 0.5917 1.72%
2022-06-22 0 0.580 0.580 0.600 0.580 0.600 183,000 108,330 0.5920 0.580 0.580 0.600 0.580 0.600 183,000 0.5920 -1.69%
2022-06-21 0 0.590 0.570 0.590 0.560 0.610 930,000 540,360 0.5810 0.590 0.570 0.590 0.560 0.610 930,000 0.5810 -1.67%
2022-06-20 0 0.600 0.600 0.630 0.600 0.620 272,000 165,470 0.6083 0.600 0.600 0.630 0.600 0.620 272,000 0.6083 -3.23%
2022-06-17 0 0.620 0.600 0.620 0.600 0.620 263,500 162,230 0.6157 0.620 0.600 0.620 0.600 0.620 263,500 0.6157 3.33%
2022-06-16 0 0.600 0.600 0.610 0.590 0.640 645,500 397,005 0.6150 0.600 0.600 0.610 0.590 0.640 645,500 0.6150 -4.76%
2022-06-15 0 0.630 0.620 0.630 0.620 0.650 903,500 569,595 0.6304 0.630 0.620 0.630 0.620 0.650 903,500 0.6304 0.00%
2022-06-14 0 0.630 0.600 0.630 0.600 0.630 211,500 128,285 0.6065 0.630 0.600 0.630 0.600 0.630 211,500 0.6065 0.00%
2022-06-13 0 0.630 0.620 0.630 0.620 0.640 320,000 202,270 0.6321 0.630 0.620 0.630 0.620 0.640 320,000 0.6321 0.00%
2022-06-10 0 0.630 0.630 0.640 0.630 0.650 42,500 27,000 0.6353 0.630 0.630 0.640 0.630 0.650 42,500 0.6353 1.61%
2022-06-09 0 0.620 0.620 0.640 0.610 0.650 972,500 610,370 0.6276 0.620 0.620 0.640 0.610 0.650 972,500 0.6276 0.00%
2022-06-08 0 0.620 0.620 0.640 0.610 0.640 90,000 56,140 0.6238 0.620 0.620 0.640 0.610 0.640 90,000 0.6238 0.00%
2022-06-07 0 0.620 0.620 0.640 0.610 0.640 151,000 94,770 0.6276 0.620 0.620 0.640 0.610 0.640 151,000 0.6276 -1.59%
2022-06-06 0 0.630 0.610 0.630 0.610 0.630 899,000 553,715 0.6159 0.630 0.610 0.630 0.610 0.630 899,000 0.6159 -1.56%
2022-06-02 0 0.640 0.640 0.660 0.600 0.650 602,000 380,435 0.6320 0.640 0.640 0.660 0.600 0.650 602,000 0.6320 4.92%
2022-06-01 0 0.610 0.610 0.630 0.600 0.620 174,000 106,705 0.6132 0.610 0.610 0.630 0.600 0.620 174,000 0.6132 -3.17%
2022-05-31 0 0.630 0.600 0.630 0.590 0.630 582,500 348,940 0.5990 0.630 0.600 0.630 0.590 0.630 582,500 0.5990 5.00%
2022-05-30 0 0.600 0.590 0.600 0.580 0.610 379,500 227,635 0.5998 0.600 0.590 0.600 0.580 0.610 379,500 0.5998 -1.64%
2022-05-27 0 0.610 0.610 0.630 0.610 0.630 87,500 54,165 0.6190 0.610 0.610 0.630 0.610 0.630 87,500 0.6190 0.00%
2022-05-26 0 0.610 0.590 0.610 0.550 0.620 621,500 370,165 0.5956 0.610 0.590 0.610 0.550 0.620 621,500 0.5956 -1.61%
2022-05-25 0 0.620 0.630 0.640 0.580 0.660 1,463,500 922,890 0.6306 0.620 0.630 0.640 0.580 0.660 1,463,500 0.6306 8.77%
2022-05-24 0 0.570 0.580 0.610 0.570 0.650 762,000 463,565 0.6084 0.570 0.580 0.610 0.570 0.650 762,000 0.6084 -6.56%
2022-05-23 0 0.610 0.590 0.660 0.590 0.680 496,000 317,045 0.6392 0.610 0.590 0.660 0.590 0.680 496,000 0.6392 -6.15%
2022-05-20 0 0.650 0.650 0.670 0.650 0.670 51,000 33,485 0.6566 0.650 0.650 0.670 0.650 0.670 51,000 0.6566 0.00%
2022-05-19 0 0.650 0.650 0.680 0.650 0.690 246,000 162,200 0.6593 0.650 0.650 0.680 0.650 0.690 246,000 0.6593 -1.52%
2022-05-18 0 0.660 0.650 0.660 0.660 0.700 368,500 249,185 0.6762 0.660 0.650 0.660 0.660 0.700 368,500 0.6762 -2.94%
2022-05-17 0 0.680 0.680 0.700 0.680 0.700 231,000 158,455 0.6860 0.680 0.680 0.700 0.680 0.700 231,000 0.6860 -1.45%
2022-05-16 0 0.690 0.690 0.700 0.670 0.680 130,500 88,935 0.6815 0.690 0.690 0.700 0.670 0.680 130,500 0.6815 -1.43%
2022-05-13 0 0.700 0.700 0.710 0.680 0.700 231,500 159,805 0.6903 0.700 0.700 0.710 0.680 0.700 231,500 0.6903 2.94%
2022-05-12 0 0.680 0.680 0.690 0.670 0.690 451,500 305,735 0.6772 0.680 0.680 0.690 0.670 0.690 451,500 0.6772 -1.45%
2022-05-11 0 0.690 0.680 0.700 0.640 0.720 1,269,000 876,790 0.6909 0.690 0.680 0.700 0.640 0.720 1,269,000 0.6909 7.81%
2022-05-10 0 0.640 0.640 0.650 0.610 0.670 618,500 404,950 0.6547 0.640 0.640 0.650 0.610 0.670 618,500 0.6547 1.59%
2022-05-06 0 0.630 0.630 0.640 0.620 0.650 162,000 101,540 0.6268 0.630 0.630 0.640 0.620 0.650 162,000 0.6268 1.61%
2022-05-05 0 0.620 0.620 0.650 0.610 0.670 404,000 254,790 0.6307 0.620 0.620 0.650 0.610 0.670 404,000 0.6307 -8.82%
2022-05-04 0 0.680 0.670 0.680 0.670 0.680 60,500 40,835 0.6750 0.680 0.670 0.680 0.670 0.680 60,500 0.6750 1.49%
2022-05-03 0 0.670 0.660 0.670 0.660 0.670 70,000 46,700 0.6671 0.670 0.660 0.670 0.660 0.670 70,000 0.6671 0.00%
2022-04-29 0 0.670 0.650 0.680 0.680 0.690 37,500 25,700 0.6853 0.670 0.650 0.680 0.680 0.690 37,500 0.6853 0.00%
2022-04-28 0 0.670 0.650 0.680 0.660 0.680 124,000 82,070 0.6619 0.670 0.650 0.680 0.660 0.680 124,000 0.6619 0.00%
2022-04-27 0 0.670 0.650 0.680 0.640 0.690 84,500 57,215 0.6771 0.670 0.650 0.680 0.640 0.690 84,500 0.6771 1.52%
2022-04-26 0 0.660 0.660 0.680 0.630 0.660 115,500 73,755 0.6386 0.660 0.660 0.680 0.630 0.660 115,500 0.6386 0.00%
2022-04-25 0 0.660 0.660 0.670 0.640 0.660 1,005,000 652,490 0.6492 0.660 0.660 0.670 0.640 0.660 1,005,000 0.6492 3.13%
2022-04-22 0 0.640 0.630 0.640 0.620 0.700 390,000 254,405 0.6523 0.640 0.630 0.640 0.620 0.700 390,000 0.6523 -7.25%
2022-04-21 0 0.690 0.670 0.690 0.680 0.730 185,500 129,380 0.6975 0.690 0.670 0.690 0.680 0.730 185,500 0.6975 -2.82%
2022-04-20 0 0.710 0.710 0.720 0.710 0.730 157,500 113,865 0.7230 0.710 0.710 0.720 0.710 0.730 157,500 0.7230 1.43%
2022-04-19 0 0.700 0.690 0.700 0.660 0.700 40,500 28,095 0.6937 0.700 0.690 0.700 0.660 0.700 40,500 0.6937 -1.41%
2022-04-14 0 0.710 0.660 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.660 0.710 0.710 0.710 10,000 0.7100 4.41%
2022-04-13 0 0.680 0.680 0.690 0.680 0.730 24,500 17,110 0.6984 0.680 0.680 0.690 0.680 0.730 24,500 0.6984 0.00%
2022-04-12 0 0.680 0.650 0.680 0.670 0.700 93,000 63,790 0.6859 0.680 0.650 0.680 0.670 0.700 93,000 0.6859 -2.86%
2022-04-11 0 0.700 0.690 0.700 0.700 0.700 179,500 125,475 0.6990 0.700 0.690 0.700 0.700 0.700 179,500 0.6990 -1.41%
2022-04-08 0 0.710 0.710 0.720 0.710 0.720 82,000 58,225 0.7101 0.710 0.710 0.720 0.710 0.720 82,000 0.7101 0.00%
2022-04-07 0 0.710 0.700 0.710 0.690 0.710 25,500 17,735 0.6955 0.710 0.700 0.710 0.690 0.710 25,500 0.6955 1.43%
2022-04-06 0 0.700 0.700 0.720 0.700 0.720 436,500 306,030 0.7011 0.700 0.700 0.720 0.700 0.720 436,500 0.7011 -4.11%
2022-04-04 0 0.730 0.720 0.730 0.700 0.740 138,500 101,085 0.7299 0.730 0.720 0.730 0.700 0.740 138,500 0.7299 2.82%
2022-04-01 0 0.710 0.700 0.710 0.700 0.710 255,500 179,285 0.7017 0.710 0.700 0.710 0.700 0.710 255,500 0.7017 -2.74%
2022-03-31 0 0.730 0.700 0.730 0.700 0.740 259,000 185,185 0.7150 0.730 0.700 0.730 0.700 0.740 259,000 0.7150 4.29%
2022-03-30 0 0.700 0.680 0.700 0.700 0.720 295,500 208,225 0.7047 0.700 0.680 0.700 0.700 0.720 295,500 0.7047 0.00%
2022-03-29 0 0.700 0.690 0.700 0.660 0.700 86,500 57,850 0.6688 0.700 0.690 0.700 0.660 0.700 86,500 0.6688 0.00%
2022-03-28 0 0.700 0.660 0.690 0.700 0.700 11,500 7,990 0.6948 0.700 0.660 0.690 0.700 0.700 11,500 0.6948 1.45%
2022-03-25 0 0.690 0.690 0.700 0.690 0.720 98,000 68,650 0.7005 0.690 0.690 0.700 0.690 0.720 98,000 0.7005 -2.82%
2022-03-24 0 0.710 0.690 0.710 0.680 0.710 87,500 60,595 0.6925 0.710 0.690 0.710 0.680 0.710 87,500 0.6925 1.43%
2022-03-23 0 0.700 0.700 0.710 0.670 0.720 675,000 472,305 0.6997 0.700 0.700 0.710 0.670 0.720 675,000 0.6997 7.69%
2022-03-22 0 0.650 0.640 0.670 0.600 0.660 278,500 173,205 0.6219 0.650 0.640 0.670 0.600 0.660 278,500 0.6219 -1.52%
2022-03-21 0 0.660 0.650 0.670 0.650 0.670 138,000 91,320 0.6617 0.660 0.650 0.670 0.650 0.670 138,000 0.6617 1.54%
2022-03-18 0 0.650 0.620 0.660 0.620 0.650 138,000 87,460 0.6338 0.650 0.620 0.660 0.620 0.650 138,000 0.6338 1.56%
2022-03-17 0 0.640 0.630 0.640 0.620 0.670 514,000 329,615 0.6413 0.640 0.630 0.640 0.620 0.670 514,000 0.6413 8.47%
2022-03-16 0 0.590 0.580 0.610 0.560 0.610 366,500 219,125 0.5979 0.590 0.580 0.610 0.560 0.610 366,500 0.5979 5.36%
2022-03-15 0 0.560 0.540 0.560 0.540 0.610 929,000 537,185 0.5782 0.560 0.540 0.560 0.540 0.610 929,000 0.5782 -6.67%
2022-03-14 0 0.600 0.600 0.610 0.590 0.680 1,817,000 1,137,510 0.6260 0.600 0.600 0.610 0.590 0.680 1,817,000 0.6260 -14.29%
2022-03-11 0 0.700 0.700 0.730 0.680 0.700 473,500 325,415 0.6873 0.700 0.700 0.730 0.680 0.700 473,500 0.6873 0.00%
2022-03-10 0 0.700 0.690 0.700 0.690 0.770 435,500 308,400 0.7082 0.700 0.690 0.700 0.690 0.770 435,500 0.7082 -5.41%
2022-03-09 0 0.740 0.710 0.750 0.700 0.760 171,000 121,965 0.7132 0.740 0.710 0.750 0.700 0.760 171,000 0.7132 -2.63%
2022-03-08 0 0.760 0.720 0.760 0.720 0.770 987,000 723,710 0.7332 0.760 0.720 0.760 0.720 0.770 987,000 0.7332 4.11%
2022-03-07 0 0.730 0.710 0.740 0.680 0.750 1,173,000 830,900 0.7084 0.730 0.710 0.740 0.680 0.750 1,173,000 0.7084 -2.67%
2022-03-04 0 0.750 0.730 0.750 0.730 0.770 152,000 112,660 0.7412 0.750 0.730 0.750 0.730 0.770 152,000 0.7412 -2.60%
2022-03-03 0 0.770 0.740 0.770 0.740 0.770 249,500 187,930 0.7532 0.770 0.740 0.770 0.740 0.770 249,500 0.7532 -1.28%
2022-03-02 0 0.780 0.760 0.790 0.760 0.790 147,000 112,750 0.7670 0.780 0.760 0.790 0.760 0.790 147,000 0.7670 -2.50%
2022-03-01 0 0.800 0.770 0.800 0.750 0.810 344,000 273,060 0.7938 0.800 0.770 0.800 0.750 0.810 344,000 0.7938 1.27%
2022-02-28 0 0.790 0.770 0.790 0.770 0.790 24,500 18,965 0.7741 0.790 0.770 0.790 0.770 0.790 24,500 0.7741 0.00%
2022-02-25 0 0.790 0.790 0.800 0.770 0.790 152,000 118,755 0.7813 0.790 0.790 0.800 0.770 0.790 152,000 0.7813 2.60%
2022-02-24 0 0.770 0.770 0.780 0.770 0.830 547,000 428,995 0.7843 0.770 0.770 0.780 0.770 0.830 547,000 0.7843 -7.23%
2022-02-23 0 0.830 0.810 0.830 0.810 0.830 53,500 43,685 0.8165 0.830 0.810 0.830 0.810 0.830 53,500 0.8165 2.47%
2022-02-22 0 0.810 0.810 0.830 0.790 0.850 490,000 395,620 0.8074 0.810 0.810 0.830 0.790 0.850 490,000 0.8074 -3.57%
2022-02-21 0 0.840 0.820 0.840 0.810 0.840 478,500 391,060 0.8173 0.840 0.820 0.840 0.810 0.840 478,500 0.8173 1.20%
2022-02-18 0 0.830 0.820 0.840 0.820 0.870 885,500 747,340 0.8440 0.830 0.820 0.840 0.820 0.870 885,500 0.8440 -2.35%
2022-02-17 0 0.850 0.830 0.850 0.810 0.870 881,000 739,795 0.8397 0.850 0.830 0.850 0.810 0.870 881,000 0.8397 2.41%
2022-02-16 0 0.830 0.830 0.840 0.740 0.850 3,341,500 2,689,480 0.8049 0.830 0.830 0.840 0.740 0.850 3,341,500 0.8049 12.16%
2022-02-15 0 0.740 0.720 0.740 0.720 0.730 24,500 17,865 0.7292 0.740 0.720 0.740 0.720 0.730 24,500 0.7292 1.37%
2022-02-14 0 0.730 0.720 0.740 0.730 0.730 105,000 76,650 0.7300 0.730 0.720 0.740 0.730 0.730 105,000 0.7300 0.00%
2022-02-11 0 0.730 0.730 0.750 0.730 0.750 345,000 256,015 0.7421 0.730 0.730 0.750 0.730 0.750 345,000 0.7421 -2.67%
2022-02-10 0 0.750 0.720 0.750 0.720 0.740 193,500 140,885 0.7281 0.750 0.720 0.750 0.720 0.740 193,500 0.7281 0.00%
2022-02-09 0 0.750 0.730 0.750 0.730 0.750 109,500 80,785 0.7378 0.750 0.730 0.750 0.730 0.750 109,500 0.7378 0.00%
2022-02-08 0 0.750 0.730 0.750 0.720 0.750 200,500 145,395 0.7252 0.750 0.730 0.750 0.720 0.750 200,500 0.7252 4.17%
2022-02-07 0 0.720 0.710 0.720 0.700 0.730 302,500 215,935 0.7138 0.720 0.710 0.720 0.700 0.730 302,500 0.7138 0.00%
2022-02-04 0 0.720 0.700 0.730 0.700 0.740 111,500 79,480 0.7128 0.720 0.700 0.730 0.700 0.740 111,500 0.7128 0.00%
2022-01-31 0 0.720 0.680 0.720 0.690 0.700 88,500 61,195 0.6915 0.720 0.680 0.720 0.690 0.700 88,500 0.6915 1.41%
2022-01-28 0 0.710 0.690 0.710 0.690 0.720 154,000 108,035 0.7015 0.710 0.690 0.710 0.690 0.720 154,000 0.7015 -1.39%
2022-01-27 0 0.720 0.720 0.730 0.650 0.720 836,000 570,155 0.6820 0.720 0.720 0.730 0.650 0.720 836,000 0.6820 1.41%
2022-01-26 0 0.710 0.700 0.710 0.700 0.720 198,000 140,585 0.7100 0.710 0.700 0.710 0.700 0.720 198,000 0.7100 -1.39%
2022-01-25 0 0.720 0.710 0.720 0.700 0.730 489,000 343,715 0.7029 0.720 0.710 0.720 0.700 0.730 489,000 0.7029 -1.37%
2022-01-24 0 0.730 0.710 0.730 0.700 0.750 598,000 428,715 0.7169 0.730 0.710 0.730 0.700 0.750 598,000 0.7169 -1.35%
2022-01-21 0 0.740 0.740 0.750 0.700 0.800 4,285,000 3,118,175 0.7277 0.740 0.740 0.750 0.700 0.800 4,285,000 0.7277 -6.33%
2022-01-20 0 0.790 0.790 0.810 0.770 0.880 2,909,000 2,382,170 0.8189 0.790 0.790 0.810 0.770 0.880 2,909,000 0.8189 -10.23%
2022-01-19 0 0.880 0.880 0.890 0.860 0.890 789,000 691,595 0.8765 0.880 0.880 0.890 0.860 0.890 789,000 0.8765 -2.22%
2022-01-18 0 0.900 0.880 0.900 0.880 0.910 337,000 299,430 0.8885 0.900 0.880 0.900 0.880 0.910 337,000 0.8885 1.12%
2022-01-17 0 0.890 0.890 0.910 0.880 0.930 1,350,000 1,224,630 0.9071 0.890 0.890 0.910 0.880 0.930 1,350,000 0.9071 -4.30%
2022-01-14 0 0.930 0.910 0.930 0.910 0.960 983,500 906,200 0.9214 0.930 0.910 0.930 0.910 0.960 983,500 0.9214 -1.06%
2022-01-13 0 0.940 0.930 0.940 0.920 0.980 334,000 312,830 0.9366 0.940 0.930 0.940 0.920 0.980 334,000 0.9366 -3.09%
2022-01-12 0 0.970 0.940 0.970 0.920 0.980 1,520,500 1,425,295 0.9374 0.970 0.940 0.970 0.920 0.980 1,520,500 0.9374 5.43%
2022-01-11 0 0.920 0.920 0.930 0.910 0.940 749,000 693,835 0.9263 0.920 0.920 0.930 0.910 0.940 749,000 0.9263 -2.13%
2022-01-10 0 0.940 0.920 0.950 0.900 0.950 561,500 518,725 0.9238 0.940 0.920 0.950 0.900 0.950 561,500 0.9238 1.08%
2022-01-07 0 0.930 0.920 0.930 0.910 0.950 805,000 745,990 0.9267 0.930 0.920 0.930 0.910 0.950 805,000 0.9267 0.00%
2022-01-06 0 0.930 0.930 0.940 0.900 0.970 1,325,000 1,229,150 0.9277 0.930 0.930 0.940 0.900 0.970 1,325,000 0.9277 0.00%
2022-01-05 0 0.930 0.930 0.950 0.920 1.020 2,657,000 2,542,160 0.9568 0.930 0.930 0.950 0.920 1.020 2,657,000 0.9568 -4.12%
2022-01-04 0 0.970 0.970 0.980 0.910 1.090 11,674,500 11,907,865 1.0200 0.970 0.970 0.980 0.910 1.090 11,674,500 1.0200 6.59%
2022-01-03 0 0.910 0.910 0.920 0.870 0.930 2,151,500 1,937,030 0.9003 0.910 0.910 0.920 0.870 0.930 2,151,500 0.9003 -1.09%
2021-12-31 0 0.920 0.910 0.920 0.900 0.950 655,000 601,790 0.9188 0.920 0.910 0.920 0.900 0.950 655,000 0.9188 0.00%
2021-12-30 0 0.920 0.910 0.920 0.910 0.970 1,360,000 1,260,270 0.9267 0.920 0.910 0.920 0.910 0.970 1,360,000 0.9267 -2.13%
2021-12-29 0 0.940 0.930 0.940 0.910 0.940 1,588,500 1,473,215 0.9274 0.940 0.930 0.940 0.910 0.940 1,588,500 0.9274 3.30%
2021-12-28 0 0.910 0.910 0.940 0.910 0.980 3,149,500 2,964,205 0.9412 0.910 0.910 0.940 0.910 0.980 3,149,500 0.9412 -6.19%
2021-12-24 0 0.970 0.950 0.970 0.880 0.970 2,604,500 2,433,345 0.9343 0.970 0.950 0.970 0.880 0.970 2,604,500 0.9343 8.99%
2021-12-23 0 0.890 0.890 0.900 0.820 1.130 22,853,000 22,254,430 0.9738 0.890 0.890 0.900 0.820 1.130 22,853,000 0.9738 -28.80%
2021-12-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2021-12-15 0 1.250 1.240 1.250 0.840 1.250 67,409,596 71,400,830 1.0592 1.250 1.240 1.250 0.840 1.250 67,409,596 1.0592 50.60%
2021-12-14 0 0.830 0.810 0.830 0.800 0.860 1,584,805 1,302,709 0.8220 0.830 0.810 0.830 0.800 0.860 1,584,805 0.8220 1.22%
2021-12-13 0 0.820 0.810 0.820 0.770 0.830 2,896,500 2,315,540 0.7994 0.820 0.810 0.820 0.770 0.830 2,896,500 0.7994 7.89%
2021-12-10 0 0.760 0.760 0.770 0.740 0.850 8,658,000 6,822,480 0.7880 0.760 0.760 0.770 0.740 0.850 8,658,000 0.7880 2.70%
2021-12-09 0 0.740 0.740 0.750 0.720 0.790 5,443,000 4,085,645 0.7506 0.740 0.740 0.750 0.720 0.790 5,443,000 0.7506 -1.33%
2021-12-08 0 0.750 0.750 0.760 0.690 0.770 5,218,500 3,845,650 0.7369 0.750 0.750 0.760 0.690 0.770 5,218,500 0.7369 8.70%
2021-12-07 0 0.690 0.690 0.700 0.670 0.710 749,500 522,035 0.6965 0.690 0.690 0.700 0.670 0.710 749,500 0.6965 1.47%
2021-12-06 0 0.680 0.670 0.680 0.670 0.710 821,500 560,710 0.6825 0.680 0.670 0.680 0.670 0.710 821,500 0.6825 1.49%
2021-12-03 0 0.670 0.650 0.670 0.650 0.690 68,500 44,805 0.6541 0.670 0.650 0.670 0.650 0.690 68,500 0.6541 1.52%
2021-12-02 0 0.660 0.660 0.700 0.660 0.690 759,500 516,875 0.6805 0.660 0.660 0.700 0.660 0.690 759,500 0.6805 0.00%
2021-12-01 0 0.660 0.650 0.690 0.660 0.710 574,500 390,920 0.6805 0.660 0.650 0.690 0.660 0.710 574,500 0.6805 -4.35%
2021-11-30 0 0.690 0.670 0.690 0.640 0.690 698,000 463,975 0.6647 0.690 0.670 0.690 0.640 0.690 698,000 0.6647 2.99%
2021-11-29 0 0.670 0.660 0.670 0.600 0.690 2,060,500 1,340,785 0.6507 0.670 0.660 0.670 0.600 0.690 2,060,500 0.6507 0.00%
2021-11-26 0 0.670 0.660 0.680 0.630 0.690 1,194,000 781,365 0.6544 0.670 0.660 0.680 0.630 0.690 1,194,000 0.6544 -2.90%
2021-11-25 0 0.690 0.670 0.690 0.610 0.690 2,645,500 1,737,575 0.6568 0.690 0.670 0.690 0.610 0.690 2,645,500 0.6568 13.11%
2021-11-24 0 0.610 0.600 0.620 0.600 0.630 504,500 306,555 0.6076 0.610 0.600 0.620 0.600 0.630 504,500 0.6076 -3.17%
2021-11-23 0 0.630 0.610 0.630 0.590 0.630 1,228,000 753,880 0.6139 0.630 0.610 0.630 0.590 0.630 1,228,000 0.6139 1.61%
2021-11-22 0 0.620 0.610 0.620 0.600 0.770 3,805,000 2,519,555 0.6622 0.620 0.610 0.620 0.600 0.770 3,805,000 0.6622 -8.82%
2021-11-19 0 0.680 0.650 0.660 0.650 0.700 1,731,000 1,152,670 0.6659 0.680 0.650 0.660 0.650 0.700 1,731,000 0.6659 -2.86%
2021-11-18 0 0.700 0.680 0.700 0.680 0.720 2,052,500 1,424,930 0.6942 0.700 0.680 0.700 0.680 0.720 2,052,500 0.6942 -1.41%
2021-11-17 0 0.710 0.710 0.720 0.650 0.730 4,954,500 3,486,170 0.7036 0.710 0.710 0.720 0.650 0.730 4,954,500 0.7036 7.58%
2021-11-16 0 0.660 0.660 0.670 0.600 0.680 2,602,000 1,681,900 0.6464 0.660 0.660 0.670 0.600 0.680 2,602,000 0.6464 8.20%
2021-11-15 0 0.610 0.590 0.610 0.580 0.640 857,000 515,675 0.6017 0.610 0.590 0.610 0.580 0.640 857,000 0.6017 1.67%
2021-11-12 0 0.600 0.580 0.600 0.580 0.620 542,500 325,700 0.6004 0.600 0.580 0.600 0.580 0.620 542,500 0.6004 0.00%
2021-11-11 0 0.600 0.600 0.610 0.580 0.630 862,000 513,705 0.5959 0.600 0.600 0.610 0.580 0.630 862,000 0.5959 0.00%
2021-11-10 0 0.600 0.600 0.620 0.570 0.610 1,144,000 677,745 0.5924 0.600 0.600 0.620 0.570 0.610 1,144,000 0.5924 1.69%
2021-11-09 0 0.590 0.580 0.590 0.580 0.610 469,000 279,890 0.5968 0.590 0.580 0.590 0.580 0.610 469,000 0.5968 -3.28%
2021-11-08 0 0.610 0.610 0.630 0.610 0.630 708,200 433,910 0.6127 0.610 0.610 0.630 0.610 0.630 708,200 0.6127 0.00%
2021-11-05 0 0.610 0.610 0.630 0.610 0.710 2,970,500 1,898,060 0.6390 0.610 0.610 0.630 0.610 0.710 2,970,500 0.6390 -12.86%
2021-11-04 0 0.700 0.700 0.710 0.670 0.740 6,127,000 4,304,515 0.7025 0.700 0.700 0.710 0.670 0.740 6,127,000 0.7025 4.48%
2021-11-03 0 0.670 0.660 0.670 0.640 0.680 5,739,000 3,784,765 0.6595 0.670 0.660 0.670 0.640 0.680 5,739,000 0.6595 6.35%
2021-11-02 0 0.630 0.630 0.640 0.590 0.660 9,933,500 6,156,270 0.6197 0.630 0.630 0.640 0.590 0.660 9,933,500 0.6197 6.78%
2021-11-01 0 0.590 0.580 0.590 0.530 0.600 4,980,500 2,800,870 0.5624 0.590 0.580 0.590 0.530 0.600 4,980,500 0.5624 -1.67%
2021-10-29 0 0.600 0.600 0.620 0.570 0.780 36,970,771 21,797,834 0.5896 0.600 0.600 0.620 0.570 0.780 36,970,771 0.5896 9.09%
2021-10-28 0 0.550 0.550 0.580 0.550 0.590 429,500 241,400 0.5620 0.550 0.550 0.580 0.550 0.590 429,500 0.5620 -5.17%
2021-10-27 0 0.580 0.580 0.590 0.580 0.600 160,500 93,905 0.5851 0.580 0.580 0.590 0.580 0.600 160,500 0.5851 -1.69%
2021-10-26 0 0.590 0.590 0.600 0.580 0.600 320,000 188,305 0.5885 0.590 0.590 0.600 0.580 0.600 320,000 0.5885 0.00%
2021-10-25 0 0.590 0.590 0.610 0.580 0.610 160,500 95,640 0.5959 0.590 0.590 0.610 0.580 0.610 160,500 0.5959 0.00%
2021-10-22 0 0.590 0.580 0.610 0.580 0.640 19,135,305 9,921,519 0.5185 0.590 0.580 0.610 0.580 0.640 19,135,305 0.5185 3.51%
2021-10-21 0 0.570 0.570 0.620 0.570 0.590 465,500 268,875 0.5776 0.570 0.570 0.620 0.570 0.590 465,500 0.5776 0.00%
2021-10-20 0 0.570 0.570 0.590 0.550 0.650 1,567,500 921,145 0.5877 0.570 0.570 0.590 0.550 0.650 1,567,500 0.5877 -1.72%
2021-10-19 0 0.580 0.580 0.600 0.580 0.630 876,500 529,800 0.6044 0.580 0.580 0.600 0.580 0.630 876,500 0.6044 -7.94%
2021-10-18 0 0.630 0.600 0.630 0.580 0.630 466,000 282,585 0.6064 0.630 0.600 0.630 0.580 0.630 466,000 0.6064 5.00%
2021-10-15 0 0.600 0.600 0.630 0.550 0.630 801,500 478,400 0.5969 0.600 0.600 0.630 0.550 0.630 801,500 0.5969 0.00%
2021-10-12 0 0.600 0.590 0.600 0.540 0.600 244,000 140,895 0.5774 0.600 0.590 0.600 0.540 0.600 244,000 0.5774 5.26%
2021-10-11 0 0.570 0.570 0.590 0.530 0.600 836,500 469,595 0.5614 0.570 0.570 0.590 0.530 0.600 836,500 0.5614 1.79%
2021-10-08 0 0.560 0.560 0.660 0.550 0.590 502,500 286,660 0.5705 0.560 0.560 0.660 0.550 0.590 502,500 0.5705 -1.75%
2021-10-07 0 0.570 0.570 0.590 0.550 0.600 373,000 217,395 0.5828 0.570 0.570 0.590 0.550 0.600 373,000 0.5828 3.64%
2021-10-06 0 0.550 0.540 0.560 0.510 0.600 544,000 309,095 0.5682 0.550 0.540 0.560 0.510 0.600 544,000 0.5682 -3.51%
2021-10-05 0 0.570 0.550 0.570 0.550 0.580 382,500 214,105 0.5598 0.570 0.550 0.570 0.550 0.580 382,500 0.5598 0.00%
2021-10-04 0 0.570 0.560 0.660 0.560 0.590 400,500 226,835 0.5664 0.570 0.560 0.660 0.560 0.590 400,500 0.5664 -5.00%
2021-09-30 0 0.600 0.590 0.600 0.590 0.620 309,000 186,015 0.6020 0.600 0.590 0.600 0.590 0.620 309,000 0.6020 0.00%
2021-09-29 0 0.600 0.590 0.620 0.590 0.620 1,195,500 730,770 0.6113 0.600 0.590 0.620 0.590 0.620 1,195,500 0.6113 -1.64%
2021-09-28 0 0.610 0.610 0.620 0.590 0.620 1,301,500 798,700 0.6137 0.610 0.610 0.620 0.590 0.620 1,301,500 0.6137 1.67%
2021-09-27 0 0.600 0.610 0.620 0.570 0.610 720,500 429,930 0.5967 0.600 0.610 0.620 0.570 0.610 720,500 0.5967 0.00%
2021-09-24 0 0.600 0.590 0.660 0.590 0.640 1,263,500 778,615 0.6162 0.600 0.590 0.660 0.590 0.640 1,263,500 0.6162 -4.76%
2021-09-23 0 0.630 0.630 0.650 0.600 0.680 646,000 397,390 0.6152 0.630 0.630 0.650 0.600 0.680 646,000 0.6152 0.00%
2021-09-21 0 0.630 0.630 0.730 0.620 0.660 267,000 167,135 0.6260 0.630 0.630 0.730 0.620 0.660 267,000 0.6260 1.61%
2021-09-20 0 0.620 0.620 0.700 0.600 0.700 503,500 323,940 0.6434 0.620 0.620 0.700 0.600 0.700 503,500 0.6434 -11.43%
2021-09-17 0 0.700 0.700 0.710 0.670 0.740 1,236,500 857,640 0.6936 0.700 0.700 0.710 0.670 0.740 1,236,500 0.6936 -1.41%
2021-09-16 0 0.710 0.710 0.740 0.700 0.780 967,500 703,960 0.7276 0.710 0.710 0.740 0.700 0.780 967,500 0.7276 -8.97%
2021-09-15 0 0.780 0.780 0.800 0.770 0.800 245,000 190,180 0.7762 0.780 0.780 0.800 0.770 0.800 245,000 0.7762 -2.50%
2021-09-14 0 0.800 0.800 0.830 0.780 0.840 661,500 533,735 0.8069 0.800 0.800 0.830 0.780 0.840 661,500 0.8069 1.27%
2021-09-13 0 0.790 0.790 0.820 0.770 0.810 744,000 590,445 0.7936 0.790 0.790 0.820 0.770 0.810 744,000 0.7936 -4.82%
2021-09-10 0 0.830 0.820 0.830 0.770 0.830 215,500 173,505 0.8051 0.830 0.820 0.830 0.770 0.830 215,500 0.8051 5.06%
2021-09-09 0 0.790 0.790 0.810 0.750 0.810 606,500 475,230 0.7836 0.790 0.790 0.810 0.750 0.810 606,500 0.7836 -1.25%
2021-09-08 0 0.800 0.800 0.810 0.800 0.840 346,500 280,570 0.8097 0.800 0.800 0.810 0.800 0.840 346,500 0.8097 -3.61%
2021-09-07 0 0.830 0.830 0.840 0.810 0.840 382,000 312,945 0.8192 0.830 0.830 0.840 0.810 0.840 382,000 0.8192 1.22%
2021-09-06 0 0.820 0.820 0.850 0.800 0.840 523,000 428,620 0.8195 0.820 0.820 0.850 0.800 0.840 523,000 0.8195 -1.20%
2021-09-03 0 0.830 0.830 0.840 0.810 0.840 322,500 265,995 0.8248 0.830 0.830 0.840 0.810 0.840 322,500 0.8248 -3.49%
2021-09-02 0 0.860 0.820 0.860 0.820 0.860 358,500 299,275 0.8348 0.860 0.820 0.860 0.820 0.860 358,500 0.8348 2.38%
2021-09-01 0 0.840 0.820 0.870 0.820 0.900 480,000 411,955 0.8582 0.840 0.820 0.870 0.820 0.900 480,000 0.8582 -4.55%
2021-08-31 0 0.880 0.860 0.900 0.820 0.910 397,000 347,450 0.8752 0.880 0.860 0.900 0.820 0.910 397,000 0.8752 3.53%
2021-08-30 0 0.850 0.850 0.880 0.800 0.880 1,410,500 1,210,805 0.8584 0.850 0.850 0.880 0.800 0.880 1,410,500 0.8584 2.41%
2021-08-27 0 0.830 0.830 0.880 0.820 0.840 190,000 157,160 0.8272 0.830 0.830 0.880 0.820 0.840 190,000 0.8272 1.22%
2021-08-26 0 0.820 0.820 0.830 0.820 0.880 445,500 372,670 0.8365 0.820 0.820 0.830 0.820 0.880 445,500 0.8365 0.00%
2021-08-25 0 0.820 0.820 0.850 0.810 0.870 338,500 281,550 0.8318 0.820 0.820 0.850 0.810 0.870 338,500 0.8318 -3.53%
2021-08-24 0 0.850 0.850 0.900 0.850 0.890 292,000 250,030 0.8563 0.850 0.850 0.900 0.850 0.890 292,000 0.8563 -1.16%
2021-08-23 0 0.860 0.860 0.880 0.820 0.900 209,500 183,510 0.8759 0.860 0.860 0.880 0.820 0.900 209,500 0.8759 -3.37%
2021-08-20 0 0.890 0.890 0.900 0.850 0.920 664,500 585,315 0.8808 0.890 0.890 0.900 0.850 0.920 664,500 0.8808 -2.20%
2021-08-19 0 0.910 0.920 0.950 0.910 0.930 226,000 207,330 0.9174 0.910 0.920 0.950 0.910 0.930 226,000 0.9174 -2.15%
2021-08-18 0 0.930 0.930 0.960 0.900 0.970 297,500 279,820 0.9406 0.930 0.930 0.960 0.900 0.970 297,500 0.9406 2.20%
2021-08-17 0 0.910 0.910 0.930 0.910 0.950 312,500 287,010 0.9184 0.910 0.910 0.930 0.910 0.950 312,500 0.9184 -2.15%
2021-08-16 0 0.930 0.930 0.960 0.910 0.950 262,500 244,980 0.9333 0.930 0.930 0.960 0.910 0.950 262,500 0.9333 -1.06%
2021-08-13 0 0.940 0.940 0.980 0.910 0.950 477,500 443,775 0.9294 0.940 0.940 0.980 0.910 0.950 477,500 0.9294 -2.08%
2021-08-12 0 0.960 0.960 0.970 0.930 0.970 291,500 280,680 0.9629 0.960 0.960 0.970 0.930 0.970 291,500 0.9629 0.00%
2021-08-11 0 0.960 0.960 0.980 0.950 1.000 323,000 313,755 0.9714 0.960 0.960 0.980 0.950 1.000 323,000 0.9714 -4.00%
2021-08-10 0 1.000 1.000 1.010 0.980 1.040 355,000 356,745 1.0049 1.000 1.000 1.010 0.980 1.040 355,000 1.0049 0.00%
2021-08-09 0 1.000 1.000 1.040 0.980 1.050 345,500 353,465 1.0231 1.000 1.000 1.040 0.980 1.050 345,500 1.0231 -1.96%
2021-08-06 0 1.020 1.020 1.030 0.990 1.040 643,500 662,655 1.0298 1.020 1.020 1.030 0.990 1.040 643,500 1.0298 2.00%
2021-08-05 0 1.000 0.990 1.000 0.960 1.080 824,500 855,890 1.0381 1.000 0.990 1.000 0.960 1.080 824,500 1.0381 -0.99%
2021-08-04 0 1.010 1.000 1.050 1.000 1.050 15,500 15,815 1.0203 1.010 1.000 1.050 1.000 1.050 15,500 1.0203 1.00%
2021-08-03 0 1.000 1.000 1.010 0.920 1.090 1,411,000 1,393,015 0.9873 1.000 1.000 1.010 0.920 1.090 1,411,000 0.9873 9.89%
2021-08-02 0 0.910 0.900 0.910 0.900 0.950 196,500 181,020 0.9212 0.910 0.900 0.910 0.900 0.950 196,500 0.9212 -1.09%
2021-07-30 0 0.920 0.920 0.940 0.910 0.950 71,000 65,495 0.9225 0.920 0.920 0.940 0.910 0.950 71,000 0.9225 -2.13%
2021-07-29 0 0.940 0.940 0.970 0.920 0.960 197,500 186,320 0.9434 0.940 0.940 0.970 0.920 0.960 197,500 0.9434 3.30%
2021-07-28 0 0.910 0.910 0.940 0.900 0.990 427,500 395,975 0.9263 0.910 0.910 0.940 0.900 0.990 427,500 0.9263 1.11%
2021-07-27 0 0.900 0.900 0.950 0.900 1.000 1,056,500 987,325 0.9345 0.900 0.900 0.950 0.900 1.000 1,056,500 0.9345 -9.09%
2021-07-26 0 0.990 0.980 0.990 0.950 1.010 1,287,500 1,274,785 0.9901 0.990 0.980 0.990 0.950 1.010 1,287,500 0.9901 0.00%
2021-07-23 0 0.990 0.990 1.010 0.960 1.010 733,500 730,740 0.9962 0.990 0.990 1.010 0.960 1.010 733,500 0.9962 0.00%
2021-07-22 0 0.990 0.990 1.000 0.970 1.020 686,500 680,775 0.9917 0.990 0.990 1.000 0.970 1.020 686,500 0.9917 -1.98%
2021-07-21 0 1.010 1.010 1.020 1.000 1.050 298,000 304,055 1.0203 1.010 1.010 1.020 1.000 1.050 298,000 1.0203 1.00%
2021-07-20 0 1.000 1.000 1.030 0.960 1.060 463,500 467,935 1.0096 1.000 1.000 1.030 0.960 1.060 463,500 1.0096 -5.66%
2021-07-19 0 1.060 1.050 1.060 0.990 1.060 1,188,500 1,237,740 1.0414 1.060 1.050 1.060 0.990 1.060 1,188,500 1.0414 8.16%
2021-07-16 0 0.980 0.980 1.010 0.980 1.050 392,500 395,985 1.0089 0.980 0.980 1.010 0.980 1.050 392,500 1.0089 -2.97%
2021-07-15 0 1.010 1.010 1.030 1.010 1.050 60,500 61,805 1.0216 1.010 1.010 1.030 1.010 1.050 60,500 1.0216 -2.88%
2021-07-14 0 1.040 1.030 1.070 1.020 1.040 114,000 118,490 1.0394 1.040 1.030 1.070 1.020 1.040 114,000 1.0394 0.00%
2021-07-13 0 1.040 1.030 1.050 1.030 1.060 52,000 54,402 1.0462 1.040 1.030 1.050 1.030 1.060 52,000 1.0462 -0.95%
2021-07-12 0 1.050 1.030 1.050 0.990 1.070 93,500 97,630 1.0442 1.050 1.030 1.050 0.990 1.070 93,500 1.0442 1.94%
2021-07-09 0 1.030 1.030 1.040 0.980 1.110 545,000 571,420 1.0485 1.030 1.030 1.040 0.980 1.110 545,000 1.0485 6.19%
2021-07-08 0 0.970 0.970 0.980 0.970 1.030 652,500 649,935 0.9961 0.970 0.970 0.980 0.970 1.030 652,500 0.9961 -6.73%
2021-07-07 0 1.040 1.040 1.060 1.030 1.060 22,000 23,197 1.0544 1.040 1.040 1.060 1.030 1.060 22,000 1.0544 0.97%
2021-07-06 0 1.030 1.020 1.040 1.010 1.150 805,500 828,960 1.0291 1.030 1.020 1.040 1.010 1.150 805,500 1.0291 1.98%
2021-07-05 0 1.010 1.010 1.030 1.010 1.060 538,000 557,815 1.0368 1.010 1.010 1.030 1.010 1.060 538,000 1.0368 -3.81%
2021-07-02 0 1.050 1.050 1.060 1.010 1.100 339,000 358,990 1.0590 1.050 1.050 1.060 1.010 1.100 339,000 1.0590 -3.67%
2021-06-30 0 1.090 1.090 1.120 1.090 1.130 222,500 247,175 1.1109 1.090 1.090 1.120 1.090 1.130 222,500 1.1109 -3.54%
2021-06-29 0 1.130 1.120 1.140 1.120 1.140 301,500 340,670 1.1299 1.130 1.120 1.140 1.120 1.140 301,500 1.1299 1.80%
2021-06-28 0 1.110 1.110 1.130 1.110 1.160 133,500 149,600 1.1206 1.110 1.110 1.130 1.110 1.160 133,500 1.1206 -1.77%
2021-06-25 0 1.130 1.110 1.140 1.110 1.140 699,000 786,215 1.1248 1.130 1.110 1.140 1.110 1.140 699,000 1.1248 -1.74%
2021-06-24 0 1.150 1.150 1.160 1.120 1.190 502,000 580,780 1.1569 1.150 1.150 1.160 1.120 1.190 502,000 1.1569 2.68%
2021-06-23 0 1.120 1.140 1.150 1.090 1.160 644,000 723,045 1.1227 1.120 1.140 1.150 1.090 1.160 644,000 1.1227 0.00%
2021-06-22 0 1.120 1.120 1.130 1.110 1.130 324,000 362,200 1.1179 1.120 1.120 1.130 1.110 1.130 324,000 1.1179 0.90%
2021-06-21 0 1.110 1.110 1.120 1.100 1.160 447,500 502,640 1.1232 1.110 1.110 1.120 1.100 1.160 447,500 1.1232 -1.77%
2021-06-18 0 1.130 1.130 1.150 1.100 1.180 740,500 837,565 1.1311 1.130 1.130 1.150 1.100 1.180 740,500 1.1311 -3.42%
2021-06-17 0 1.170 1.170 1.180 1.150 1.250 1,211,000 1,451,180 1.1983 1.170 1.170 1.180 1.150 1.250 1,211,000 1.1983 -4.10%
2021-06-16 0 1.220 1.220 1.230 1.210 1.250 1,643,000 2,027,680 1.2341 1.220 1.220 1.230 1.210 1.250 1,643,000 1.2341 0.83%
2021-06-15 0 1.210 1.200 1.240 1.210 1.260 1,108,500 1,371,880 1.2376 1.210 1.200 1.240 1.210 1.260 1,108,500 1.2376 -0.82%
2021-06-11 0 1.220 1.210 1.240 1.210 1.260 264,500 327,915 1.2398 1.220 1.210 1.240 1.210 1.260 264,500 1.2398 0.83%
2021-06-10 0 1.210 1.210 1.230 1.210 1.310 1,360,500 1,691,410 1.2432 1.210 1.210 1.230 1.210 1.310 1,360,500 1.2432 -6.92%
2021-06-09 0 1.300 1.270 1.300 1.220 1.300 1,035,500 1,298,730 1.2542 1.300 1.270 1.300 1.220 1.300 1,035,500 1.2542 3.17%
2021-06-08 0 1.260 1.260 1.280 1.220 1.300 656,000 826,860 1.2605 1.260 1.260 1.280 1.220 1.300 656,000 1.2605 -3.08%
2021-06-07 0 1.300 1.270 1.300 1.210 1.320 1,318,000 1,656,930 1.2572 1.300 1.270 1.300 1.210 1.320 1,318,000 1.2572 4.84%
2021-06-04 0 1.240 1.240 1.250 1.240 1.300 1,152,500 1,462,615 1.2691 1.240 1.240 1.250 1.240 1.300 1,152,500 1.2691 0.00%
2021-06-03 0 1.240 1.240 1.270 1.240 1.350 2,127,000 2,721,100 1.2793 1.240 1.240 1.270 1.240 1.350 2,127,000 1.2793 -6.77%
2021-06-02 0 1.330 1.310 1.330 1.300 1.420 3,697,500 4,958,310 1.3410 1.330 1.310 1.330 1.300 1.420 3,697,500 1.3410 -6.99%
2021-06-01 0 1.430 1.420 1.430 1.380 1.490 5,551,000 7,885,490 1.4206 1.430 1.420 1.430 1.380 1.490 5,551,000 1.4206 -2.72%
2021-05-31 0 1.470 1.460 1.470 1.280 1.540 6,520,500 9,371,315 1.4372 1.470 1.460 1.470 1.280 1.540 6,520,500 1.4372 14.84%
2021-05-28 0 1.280 1.280 1.300 1.280 1.350 822,500 1,078,290 1.3110 1.280 1.280 1.300 1.280 1.350 822,500 1.3110 -0.78%
2021-05-27 0 1.290 1.280 1.290 1.250 1.310 236,000 301,345 1.2769 1.290 1.280 1.290 1.250 1.310 236,000 1.2769 1.57%
2021-05-26 0 1.270 1.270 1.320 1.260 1.330 450,500 577,405 1.2817 1.270 1.270 1.320 1.260 1.330 450,500 1.2817 0.00%
2021-05-25 0 1.270 1.270 1.280 1.250 1.290 197,000 250,410 1.2711 1.270 1.270 1.280 1.250 1.290 197,000 1.2711 -0.78%
2021-05-24 0 1.280 1.250 1.280 1.250 1.310 20,500 25,940 1.2654 1.280 1.250 1.280 1.250 1.310 20,500 1.2654 0.79%
2021-05-21 0 1.270 1.260 1.270 1.230 1.280 122,000 153,950 1.2619 1.270 1.260 1.270 1.230 1.280 122,000 1.2619 -0.78%
2021-05-20 0 1.280 1.260 1.280 1.220 1.310 209,500 268,145 1.2799 1.280 1.260 1.280 1.220 1.310 209,500 1.2799 -0.78%
2021-05-18 0 1.290 1.290 1.300 1.290 1.310 203,500 264,015 1.2974 1.290 1.290 1.300 1.290 1.310 203,500 1.2974 -3.73%
2021-05-17 0 1.340 1.290 1.340 1.290 1.400 152,500 207,965 1.3637 1.340 1.290 1.340 1.290 1.400 152,500 1.3637 2.29%
2021-05-14 0 1.310 1.290 1.310 1.240 1.310 517,500 663,580 1.2823 1.310 1.290 1.310 1.240 1.310 517,500 1.2823 4.80%
2021-05-13 0 1.250 1.250 1.290 1.250 1.320 509,000 651,630 1.2802 1.250 1.250 1.290 1.250 1.320 509,000 1.2802 -5.30%
2021-05-12 0 1.320 1.290 1.320 1.290 1.350 425,500 560,330 1.3169 1.320 1.290 1.320 1.290 1.350 425,500 1.3169 0.76%
2021-05-11 0 1.310 1.310 1.320 1.270 1.450 629,500 829,560 1.3178 1.310 1.310 1.320 1.270 1.450 629,500 1.3178 -9.66%
2021-05-10 0 1.450 1.450 1.460 1.390 1.500 550,500 790,360 1.4357 1.450 1.450 1.460 1.390 1.500 550,500 1.4357 2.11%
2021-05-07 0 1.420 1.420 1.460 1.400 1.510 361,500 527,085 1.4580 1.420 1.420 1.460 1.400 1.510 361,500 1.4580 -7.19%
2021-05-06 0 1.530 1.530 1.540 1.510 1.550 114,000 173,200 1.5193 1.530 1.530 1.540 1.510 1.550 114,000 1.5193 0.66%
2021-05-05 0 1.520 1.520 1.580 1.520 1.620 338,500 529,270 1.5636 1.520 1.520 1.580 1.520 1.620 338,500 1.5636 -6.17%
2021-05-04 0 1.620 1.620 1.640 1.540 1.640 457,000 737,770 1.6144 1.620 1.620 1.640 1.540 1.640 457,000 1.6144 3.18%
2021-05-03 0 1.570 1.540 1.570 1.510 1.580 231,500 357,570 1.5446 1.570 1.540 1.570 1.510 1.580 231,500 1.5446 -0.63%
2021-04-30 0 1.580 1.580 1.600 1.580 1.670 294,000 470,250 1.5995 1.580 1.580 1.600 1.580 1.670 294,000 1.5995 -4.24%
2021-04-29 0 1.650 1.620 1.650 1.590 1.700 606,000 986,550 1.6280 1.650 1.620 1.650 1.590 1.700 606,000 1.6280 -1.79%
2021-04-28 0 1.680 1.630 1.680 1.570 1.680 1,161,500 1,901,920 1.6375 1.680 1.630 1.680 1.570 1.680 1,161,500 1.6375 1.82%
2021-04-27 0 1.650 1.620 1.650 1.560 1.660 1,118,000 1,802,499 1.6123 1.650 1.620 1.650 1.560 1.660 1,118,000 1.6123 0.00%
2021-04-26 0 1.650 1.630 1.650 1.620 1.710 648,000 1,071,155 1.6530 1.650 1.630 1.650 1.620 1.710 648,000 1.6530 -2.94%
2021-04-23 0 1.700 1.690 1.700 1.650 1.710 1,004,500 1,696,360 1.6888 1.700 1.690 1.700 1.650 1.710 1,004,500 1.6888 1.80%
2021-04-22 0 1.670 1.660 1.670 1.630 1.740 2,283,000 3,806,710 1.6674 1.670 1.660 1.670 1.630 1.740 2,283,000 1.6674 0.60%
2021-04-21 0 1.660 1.660 1.680 1.610 1.730 4,212,500 6,953,855 1.6508 1.660 1.660 1.680 1.610 1.730 4,212,500 1.6508 -3.49%
2021-04-20 0 1.720 1.710 1.720 1.600 1.720 3,617,500 5,939,550 1.6419 1.720 1.710 1.720 1.600 1.720 3,617,500 1.6419 3.61%
2021-04-19 0 1.660 1.650 1.660 1.590 1.700 5,701,000 9,341,380 1.6386 1.660 1.650 1.660 1.590 1.700 5,701,000 1.6386 3.75%
2021-04-16 0 1.600 1.600 1.610 1.550 1.620 5,133,500 8,201,100 1.5976 1.600 1.600 1.610 1.550 1.620 5,133,500 1.5976 -1.23%
2021-04-15 0 1.620 1.620 1.650 1.440 1.730 4,106,500 6,614,830 1.6108 1.620 1.620 1.650 1.440 1.730 4,106,500 1.6108 11.72%
2021-04-14 0 1.450 1.440 1.460 1.360 1.460 5,763,000 8,233,940 1.4288 1.450 1.440 1.460 1.360 1.460 5,763,000 1.4288 6.62%
2021-04-13 0 1.360 1.360 1.390 1.260 1.380 1,328,500 1,744,965 1.3135 1.360 1.360 1.390 1.260 1.380 1,328,500 1.3135 6.25%
2021-04-12 0 1.280 1.260 1.290 1.250 1.280 437,000 552,660 1.2647 1.280 1.260 1.290 1.250 1.280 437,000 1.2647 0.79%
2021-04-09 0 1.270 1.250 1.270 1.220 1.270 585,000 725,410 1.2400 1.270 1.250 1.270 1.220 1.270 585,000 1.2400 1.60%
2021-04-08 0 1.250 1.250 1.270 1.190 1.280 1,145,500 1,414,260 1.2346 1.250 1.250 1.270 1.190 1.280 1,145,500 1.2346 3.31%
2021-04-07 0 1.210 1.210 1.250 1.140 1.250 1,233,000 1,461,205 1.1851 1.210 1.210 1.250 1.140 1.250 1,233,000 1.1851 0.83%
2021-04-01 0 1.200 1.170 1.200 1.170 1.230 261,000 311,985 1.1953 1.200 1.170 1.200 1.170 1.230 261,000 1.1953 2.56%
2021-03-31 0 1.170 1.140 1.180 1.080 1.200 239,500 278,420 1.1625 1.170 1.140 1.180 1.080 1.200 239,500 1.1625 9.35%
2021-03-30 0 1.070 1.070 1.130 1.050 1.170 219,000 243,375 1.1113 1.070 1.070 1.130 1.050 1.170 219,000 1.1113 -6.14%
2021-03-29 0 1.140 1.120 1.140 1.120 1.150 82,500 92,855 1.1255 1.140 1.120 1.140 1.120 1.150 82,500 1.1255 3.64%
2021-03-26 0 1.100 1.100 1.110 1.100 1.160 31,000 34,130 1.1010 1.100 1.100 1.110 1.100 1.160 31,000 1.1010 -2.65%
2021-03-25 0 1.130 1.100 1.180 - - 0 0 - 1.130 1.100 1.180 - - 0 - 0.00%
2021-03-24 0 1.130 1.090 1.160 1.080 1.180 361,500 401,305 1.1101 1.130 1.090 1.160 1.080 1.180 361,500 1.1101 -1.74%
2021-03-23 0 1.150 1.130 1.150 1.050 1.150 288,500 326,060 1.1302 1.150 1.130 1.150 1.050 1.150 288,500 1.1302 0.00%
2021-03-22 0 1.150 1.140 1.150 1.120 1.180 103,000 118,660 1.1520 1.150 1.140 1.150 1.120 1.180 103,000 1.1520 -0.86%
2021-03-19 0 1.160 1.150 1.200 1.150 1.170 86,500 100,460 1.1614 1.160 1.150 1.200 1.150 1.170 86,500 1.1614 -1.69%
2021-03-18 0 1.180 1.170 1.190 1.130 1.190 18,000 21,170 1.1761 1.180 1.170 1.190 1.130 1.190 18,000 1.1761 -0.84%
2021-03-17 0 1.190 1.180 1.200 1.170 1.200 268,000 316,700 1.1817 1.190 1.180 1.200 1.170 1.200 268,000 1.1817 0.00%
2021-03-16 0 1.190 1.190 1.230 1.150 1.200 23,000 27,200 1.1826 1.190 1.190 1.230 1.150 1.200 23,000 1.1826 -0.83%
2021-03-15 0 1.200 1.200 1.210 1.200 1.220 494,000 598,030 1.2106 1.200 1.200 1.210 1.200 1.220 494,000 1.2106 0.00%
2021-03-12 0 1.200 1.190 1.250 1.120 1.240 183,500 218,870 1.1928 1.200 1.190 1.250 1.120 1.240 183,500 1.1928 -0.83%
2021-03-11 0 1.210 1.200 1.220 1.200 1.220 16,000 19,320 1.2075 1.210 1.200 1.220 1.200 1.220 16,000 1.2075 0.83%
2021-03-10 0 1.200 1.190 1.210 1.200 1.240 38,000 45,905 1.2080 1.200 1.190 1.210 1.200 1.240 38,000 1.2080 0.00%
2021-03-09 0 1.200 1.200 1.220 1.150 1.220 172,000 204,945 1.1915 1.200 1.200 1.220 1.150 1.220 172,000 1.1915 1.69%
2021-03-08 0 1.180 1.180 1.200 1.180 1.250 287,000 347,735 1.2116 1.180 1.180 1.200 1.180 1.250 287,000 1.2116 -7.81%
2021-03-05 0 1.280 1.270 1.280 1.250 1.310 1,418,000 1,835,525 1.2944 1.280 1.270 1.280 1.250 1.310 1,418,000 1.2944 1.59%
2021-03-04 0 1.260 1.260 1.350 1.260 1.300 150,500 194,775 1.2942 1.260 1.260 1.350 1.260 1.300 150,500 1.2942 -3.08%
2021-03-03 0 1.300 1.270 1.310 1.250 1.300 1,501,000 1,937,270 1.2907 1.300 1.270 1.310 1.250 1.300 1,501,000 1.2907 1.56%
2021-03-02 0 1.280 1.250 1.290 1.240 1.340 294,000 377,775 1.2849 1.280 1.250 1.290 1.240 1.340 294,000 1.2849 0.00%
2021-03-01 0 1.280 1.270 1.290 1.270 1.330 184,000 236,390 1.2847 1.280 1.270 1.290 1.270 1.330 184,000 1.2847 1.59%
2021-02-26 0 1.260 1.240 1.280 1.180 1.360 525,500 662,675 1.2610 1.260 1.240 1.280 1.180 1.360 525,500 1.2610 0.80%
2021-02-25 0 1.250 1.230 1.260 1.220 1.300 535,500 678,305 1.2667 1.250 1.230 1.260 1.220 1.300 535,500 1.2667 0.81%
2021-02-24 0 1.240 1.230 1.260 1.210 1.320 532,000 670,790 1.2609 1.240 1.230 1.260 1.210 1.320 532,000 1.2609 -3.12%
2021-02-23 0 1.280 1.270 1.280 1.270 1.300 579,000 743,285 1.2837 1.280 1.270 1.280 1.270 1.300 579,000 1.2837 -0.78%
2021-02-22 0 1.290 1.260 1.290 1.250 1.330 2,118,000 2,739,335 1.2934 1.290 1.260 1.290 1.250 1.330 2,118,000 1.2934 0.78%
2021-02-19 0 1.280 1.270 1.280 1.210 1.290 533,500 671,895 1.2594 1.280 1.270 1.280 1.210 1.290 533,500 1.2594 -0.78%
2021-02-18 0 1.290 1.290 1.300 1.250 1.350 990,500 1,285,500 1.2978 1.290 1.290 1.300 1.250 1.350 990,500 1.2978 -2.27%
2021-02-17 0 1.320 1.310 1.330 1.300 1.350 1,974,000 2,633,715 1.3342 1.320 1.310 1.330 1.300 1.350 1,974,000 1.3342 0.00%
2021-02-16 0 1.320 1.320 1.350 1.300 1.380 1,744,500 2,332,785 1.3372 1.320 1.320 1.350 1.300 1.380 1,744,500 1.3372 2.33%
2021-02-11 0 1.290 1.290 1.300 1.250 1.320 509,500 665,345 1.3059 1.290 1.290 1.300 1.250 1.320 509,500 1.3059 1.57%
2021-02-10 0 1.270 1.270 1.300 1.250 1.300 870,500 1,106,300 1.2709 1.270 1.270 1.300 1.250 1.300 870,500 1.2709 -2.31%
2021-02-09 0 1.300 1.300 1.330 1.290 1.330 680,500 894,825 1.3150 1.300 1.300 1.330 1.290 1.330 680,500 1.3150 0.00%
2021-02-08 0 1.300 1.300 1.310 1.210 1.350 723,500 927,655 1.2822 1.300 1.300 1.310 1.210 1.350 723,500 1.2822 7.44%
2021-02-05 0 1.210 1.210 1.230 1.150 1.250 615,500 742,520 1.2064 1.210 1.210 1.230 1.150 1.250 615,500 1.2064 4.31%
2021-02-04 0 1.160 1.130 1.160 1.000 1.170 590,000 658,230 1.1156 1.160 1.130 1.160 1.000 1.170 590,000 1.1156 -3.33%
2021-02-03 0 1.200 1.170 1.200 1.140 1.230 383,500 449,280 1.1715 1.200 1.170 1.200 1.140 1.230 383,500 1.1715 -2.44%
2021-02-02 0 1.230 1.230 1.250 1.210 1.270 118,000 144,075 1.2210 1.230 1.230 1.250 1.210 1.270 118,000 1.2210 -0.81%
2021-02-01 0 1.240 1.200 1.270 1.240 1.270 77,500 96,580 1.2462 1.240 1.200 1.270 1.240 1.270 77,500 1.2462 -2.36%
2021-01-29 0 1.270 1.270 1.280 1.270 1.300 28,500 36,925 1.2956 1.270 1.270 1.280 1.270 1.300 28,500 1.2956 -0.78%
2021-01-28 0 1.280 1.280 1.290 1.250 1.280 358,500 457,065 1.2749 1.280 1.280 1.290 1.250 1.280 358,500 1.2749 -0.78%
2021-01-27 0 1.290 1.290 1.300 1.280 1.310 239,500 311,620 1.3011 1.290 1.290 1.300 1.280 1.310 239,500 1.3011 -1.53%
2021-01-26 0 1.310 1.310 1.320 1.270 1.310 238,500 309,715 1.2986 1.310 1.310 1.320 1.270 1.310 238,500 1.2986 -0.76%
2021-01-25 0 1.320 1.300 1.320 1.300 1.340 173,500 229,760 1.3243 1.320 1.300 1.320 1.300 1.340 173,500 1.3243 -2.22%
2021-01-22 0 1.350 1.350 1.360 1.350 1.360 155,000 209,570 1.3521 1.350 1.350 1.360 1.350 1.360 155,000 1.3521 -0.74%
2021-01-21 0 1.360 1.340 1.360 1.340 1.380 302,500 411,030 1.3588 1.360 1.340 1.360 1.340 1.380 302,500 1.3588 0.00%
2021-01-20 0 1.360 1.340 1.370 1.350 1.400 199,500 272,035 1.3636 1.360 1.340 1.370 1.350 1.400 199,500 1.3636 -2.16%
2021-01-19 0 1.390 1.360 1.390 1.360 1.400 315,000 437,810 1.3899 1.390 1.360 1.390 1.360 1.400 315,000 1.3899 1.46%
2021-01-18 0 1.370 1.350 1.400 1.330 1.370 163,500 218,040 1.3336 1.370 1.350 1.400 1.330 1.370 163,500 1.3336 2.24%
2021-01-15 0 1.340 1.340 1.360 1.330 1.400 1,412,500 1,894,505 1.3412 1.340 1.340 1.360 1.330 1.400 1,412,500 1.3412 -1.47%
2021-01-14 0 1.360 1.360 1.400 1.350 1.390 462,500 636,540 1.3763 1.360 1.360 1.400 1.350 1.390 462,500 1.3763 -2.16%
2021-01-13 0 1.390 1.380 1.390 1.390 1.420 114,500 160,000 1.3974 1.390 1.380 1.390 1.390 1.420 114,500 1.3974 -2.80%
2021-01-12 0 1.430 1.420 1.460 1.410 1.440 160,000 228,845 1.4303 1.430 1.420 1.460 1.410 1.440 160,000 1.4303 0.00%
2021-01-11 0 1.430 1.410 1.450 1.410 1.460 137,500 198,750 1.4455 1.430 1.410 1.450 1.410 1.460 137,500 1.4455 -0.69%
2021-01-08 0 1.440 1.430 1.450 1.440 1.500 283,500 417,050 1.4711 1.440 1.430 1.450 1.440 1.500 283,500 1.4711 0.70%
2021-01-07 0 1.430 1.430 1.450 1.400 1.440 53,000 75,415 1.4229 1.430 1.430 1.450 1.400 1.440 53,000 1.4229 -1.38%
2021-01-06 0 1.450 1.450 1.460 1.430 1.480 1,249,500 1,813,425 1.4513 1.450 1.450 1.460 1.430 1.480 1,249,500 1.4513 0.00%
2021-01-05 0 1.450 1.450 1.460 1.440 1.480 1,564,500 2,277,190 1.4555 1.450 1.450 1.460 1.440 1.480 1,564,500 1.4555 -2.03%
2021-01-04 0 1.480 1.480 1.540 1.450 1.510 2,129,000 3,156,470 1.4826 1.480 1.480 1.540 1.450 1.510 2,129,000 1.4826 0.68%
2020-12-31 0 1.470 1.460 1.470 1.450 1.470 500,500 728,345 1.4552 1.470 1.460 1.470 1.450 1.470 500,500 1.4552 1.38%
2020-12-30 0 1.450 1.440 1.450 1.430 1.460 893,500 1,290,785 1.4446 1.450 1.440 1.450 1.430 1.460 893,500 1.4446 0.69%
2020-12-29 0 1.440 1.440 1.500 1.400 1.450 1,342,000 1,915,025 1.4270 1.440 1.440 1.500 1.400 1.450 1,342,000 1.4270 2.13%
2020-12-28 0 1.410 1.400 1.420 1.400 1.420 1,038,000 1,461,060 1.4076 1.410 1.400 1.420 1.400 1.420 1,038,000 1.4076 0.71%
2020-12-24 0 1.400 1.400 1.410 1.400 1.550 450,000 636,950 1.4154 1.400 1.400 1.410 1.400 1.550 450,000 1.4154 -1.41%
2020-12-23 0 1.420 1.420 1.430 1.400 1.430 702,000 995,045 1.4174 1.420 1.420 1.430 1.400 1.430 702,000 1.4174 1.43%
2020-12-22 0 1.400 1.400 1.410 1.370 1.420 2,413,352 3,164,279 1.3112 1.400 1.400 1.410 1.370 1.420 2,413,352 1.3112 0.00%
2020-12-21 0 1.400 1.400 1.440 1.380 1.450 1,402,000 1,970,995 1.4058 1.400 1.400 1.440 1.380 1.450 1,402,000 1.4058 0.00%
2020-12-18 0 1.400 1.400 1.450 1.400 1.470 2,177,000 3,084,010 1.4166 1.400 1.400 1.450 1.400 1.470 2,177,000 1.4166 0.00%
2020-12-17 0 1.400 1.400 1.430 1.400 1.480 732,000 1,034,600 1.4134 1.400 1.400 1.430 1.400 1.480 732,000 1.4134 -1.41%
2020-12-16 0 1.420 1.420 1.430 1.370 1.460 1,051,000 1,477,325 1.4056 1.420 1.420 1.430 1.370 1.460 1,051,000 1.4056 0.00%
2020-12-15 0 1.420 1.410 1.430 1.370 1.460 1,258,500 1,793,065 1.4248 1.420 1.410 1.430 1.370 1.460 1,258,500 1.4248 2.90%
2020-12-14 0 1.380 1.370 1.380 1.300 1.420 3,655,000 5,088,790 1.3923 1.380 1.370 1.380 1.300 1.420 3,655,000 1.3923 5.34%
2020-12-11 0 1.310 1.310 1.340 1.290 1.340 541,000 705,925 1.3049 1.310 1.310 1.340 1.290 1.340 541,000 1.3049 0.77%
2020-12-10 0 1.300 1.300 1.320 1.270 1.310 304,000 393,420 1.2941 1.300 1.300 1.320 1.270 1.310 304,000 1.2941 0.78%
2020-12-09 0 1.290 1.280 1.290 1.290 1.330 319,500 417,635 1.3072 1.290 1.280 1.290 1.290 1.330 319,500 1.3072 -0.77%
2020-12-08 0 1.300 1.300 1.310 1.290 1.330 546,500 708,475 1.2964 1.300 1.300 1.310 1.290 1.330 546,500 1.2964 1.56%
2020-12-07 0 1.280 1.280 1.300 1.270 1.300 267,500 344,340 1.2873 1.280 1.280 1.300 1.270 1.300 267,500 1.2873 -1.54%
2020-12-04 0 1.300 1.250 1.300 1.250 1.370 197,500 252,210 1.2770 1.300 1.250 1.300 1.250 1.370 197,500 1.2770 3.17%
2020-12-03 0 1.260 1.260 1.300 1.260 1.310 76,500 98,655 1.2896 1.260 1.260 1.300 1.260 1.310 76,500 1.2896 -2.33%
2020-12-02 0 1.290 1.270 1.300 1.250 1.310 110,500 141,130 1.2772 1.290 1.270 1.300 1.250 1.310 110,500 1.2772 -3.01%
2020-12-01 0 1.330 1.300 1.340 1.240 1.340 551,000 720,680 1.3079 1.330 1.300 1.340 1.240 1.340 551,000 1.3079 1.53%
2020-11-30 0 1.310 1.300 1.340 1.300 1.350 570,000 749,405 1.3147 1.310 1.300 1.340 1.300 1.350 570,000 1.3147 -2.24%
2020-11-27 0 1.340 1.310 1.350 1.290 1.370 525,000 686,400 1.3074 1.340 1.310 1.350 1.290 1.370 525,000 1.3074 -0.74%
2020-11-26 0 1.350 1.340 1.390 1.330 1.390 364,500 492,465 1.3511 1.350 1.340 1.390 1.330 1.390 364,500 1.3511 -2.88%
2020-11-25 0 1.390 1.390 1.450 1.390 1.440 33,500 46,820 1.3976 1.390 1.390 1.450 1.390 1.440 33,500 1.3976 0.00%
2020-11-24 0 1.390 1.390 1.410 1.370 1.390 5,500 7,565 1.3755 1.390 1.390 1.410 1.370 1.390 5,500 1.3755 -1.42%
2020-11-23 0 1.410 1.340 1.410 1.330 1.420 869,000 1,209,415 1.3917 1.410 1.340 1.410 1.330 1.420 869,000 1.3917 2.17%
2020-11-20 0 1.380 1.340 1.410 1.380 1.440 1,096,000 1,567,355 1.4301 1.380 1.340 1.410 1.380 1.440 1,096,000 1.4301 -4.17%
2020-11-19 0 1.440 1.410 1.440 1.400 1.450 17,000 24,200 1.4235 1.440 1.410 1.440 1.400 1.450 17,000 1.4235 2.13%
2020-11-18 0 1.410 1.400 1.410 1.410 1.450 71,000 100,870 1.4207 1.410 1.400 1.410 1.410 1.450 71,000 1.4207 0.00%
2020-11-17 0 1.410 1.410 1.480 1.410 1.500 330,000 485,995 1.4727 1.410 1.410 1.480 1.410 1.500 330,000 1.4727 -6.00%
2020-11-16 0 1.500 1.410 1.500 1.450 1.500 278,500 415,075 1.4904 1.500 1.410 1.500 1.450 1.500 278,500 1.4904 0.00%
2020-11-13 0 1.500 1.410 1.520 1.380 1.500 751,500 1,083,600 1.4419 1.500 1.410 1.520 1.380 1.500 751,500 1.4419 3.45%
2020-11-12 0 1.450 1.450 1.460 1.410 1.450 30,000 43,085 1.4362 1.450 1.450 1.460 1.410 1.450 30,000 1.4362 0.00%
2020-11-11 0 1.450 1.410 1.470 1.370 1.450 59,000 85,120 1.4427 1.450 1.410 1.470 1.370 1.450 59,000 1.4427 0.00%
2020-11-10 0 1.450 1.400 1.450 1.320 1.450 43,000 60,915 1.4166 1.450 1.400 1.450 1.320 1.450 43,000 1.4166 3.57%
2020-11-09 0 1.400 1.380 1.400 1.450 1.460 41,000 59,455 1.4501 1.400 1.380 1.400 1.450 1.460 41,000 1.4501 -3.45%
2020-11-06 0 1.450 1.380 1.450 1.450 1.480 43,500 63,090 1.4503 1.450 1.380 1.450 1.450 1.480 43,500 1.4503 0.69%
2020-11-05 0 1.440 1.400 1.440 1.420 1.450 155,000 223,325 1.4408 1.440 1.400 1.440 1.420 1.450 155,000 1.4408 -1.37%
2020-11-04 0 1.460 1.380 1.480 1.400 1.460 211,500 303,955 1.4371 1.460 1.380 1.480 1.400 1.460 211,500 1.4371 4.29%
2020-11-03 0 1.400 1.330 1.400 - - 0 0 - 1.400 1.330 1.400 - - 0 - -0.71%
2020-11-02 0 1.410 1.310 1.410 1.380 1.410 38,000 53,250 1.4013 1.410 1.310 1.410 1.380 1.410 38,000 1.4013 0.00%
2020-10-30 0 1.410 1.400 1.440 1.410 1.450 16,000 22,745 1.4216 1.410 1.400 1.440 1.410 1.450 16,000 1.4216 -2.76%
2020-10-29 0 1.450 1.390 1.460 1.400 1.450 13,000 18,525 1.4250 1.450 1.390 1.460 1.400 1.450 13,000 1.4250 -2.03%
2020-10-28 0 1.480 1.400 1.480 - - 0 0 - 1.480 1.400 1.480 - - 0 - 0.00%
2020-10-27 0 1.480 1.390 1.480 1.420 1.480 210,500 309,030 1.4681 1.480 1.390 1.480 1.420 1.480 210,500 1.4681 -0.67%
2020-10-23 0 1.490 1.440 1.490 1.370 1.490 550,000 801,210 1.4567 1.490 1.440 1.490 1.370 1.490 550,000 1.4567 2.76%
2020-10-22 0 1.450 1.450 1.480 1.420 1.450 12,500 17,915 1.4332 1.450 1.450 1.480 1.420 1.450 12,500 1.4332 0.00%
2020-10-21 0 1.450 1.390 1.450 1.370 1.450 50,000 70,720 1.4144 1.450 1.390 1.450 1.370 1.450 50,000 1.4144 0.69%
2020-10-20 0 1.440 1.290 1.440 1.440 1.470 4,500 6,515 1.4478 1.440 1.290 1.440 1.440 1.470 4,500 1.4478 -0.69%
2020-10-19 0 1.450 1.450 1.460 1.410 1.450 43,500 62,075 1.4270 1.450 1.450 1.460 1.410 1.450 43,500 1.4270 0.00%
2020-10-16 0 1.450 1.370 1.450 1.450 1.510 44,500 64,735 1.4547 1.450 1.370 1.450 1.450 1.510 44,500 1.4547 0.00%
2020-10-15 0 1.450 1.420 1.460 1.450 1.460 35,500 51,480 1.4501 1.450 1.420 1.460 1.450 1.460 35,500 1.4501 0.00%
2020-10-14 0 1.450 1.450 1.470 1.370 1.450 254,500 368,250 1.4470 1.450 1.450 1.470 1.370 1.450 254,500 1.4470 0.00%
2020-10-12 0 1.450 1.440 1.450 1.430 1.450 42,000 60,660 1.4443 1.450 1.440 1.450 1.430 1.450 42,000 1.4443 0.00%
2020-10-09 0 1.450 1.450 1.500 1.450 1.450 500 725 1.4500 1.450 1.450 1.500 1.450 1.450 500 1.4500 0.00%
2020-10-08 0 1.450 1.450 1.480 1.440 1.480 42,500 61,535 1.4479 1.450 1.450 1.480 1.440 1.480 42,500 1.4479 0.69%
2020-10-07 0 1.440 1.370 1.440 1.440 1.440 1,000 1,440 1.4400 1.440 1.370 1.440 1.440 1.440 1,000 1.4400 0.00%
2020-10-06 0 1.440 1.380 1.440 1.430 1.470 8,500 12,200 1.4353 1.440 1.380 1.440 1.430 1.470 8,500 1.4353 -0.69%
2020-10-05 0 1.450 1.380 1.470 1.360 1.450 16,000 22,735 1.4209 1.450 1.380 1.470 1.360 1.450 16,000 1.4209 0.00%
2020-09-30 0 1.450 1.450 1.480 1.390 1.480 397,000 569,410 1.4343 1.450 1.450 1.480 1.390 1.480 397,000 1.4343 2.11%
2020-09-29 0 1.420 1.290 1.450 - - 0 0 - 1.420 1.290 1.450 - - 0 - 0.00%
2020-09-28 0 1.420 1.330 1.420 1.320 1.450 46,500 65,790 1.4148 1.420 1.330 1.420 1.320 1.450 46,500 1.4148 9.23%
2020-09-25 0 1.300 1.300 1.360 1.280 1.400 427,500 563,135 1.3173 1.300 1.300 1.360 1.280 1.400 427,500 1.3173 -6.47%
2020-09-24 0 1.390 1.380 1.400 1.350 1.480 107,500 150,815 1.4029 1.390 1.380 1.400 1.350 1.480 107,500 1.4029 -5.44%
2020-09-23 0 1.470 1.390 1.470 1.410 1.630 809,000 1,154,290 1.4268 1.470 1.390 1.470 1.410 1.630 809,000 1.4268 -0.68%
2020-09-22 0 1.480 1.500 1.570 1.380 1.500 1,441,000 2,055,270 1.4263 1.480 1.500 1.570 1.380 1.500 1,441,000 1.4263 -1.33%
2020-09-21 0 1.500 1.500 1.570 1.500 1.670 152,000 235,135 1.5469 1.500 1.500 1.570 1.500 1.670 152,000 1.5469 -8.54%
2020-09-18 0 1.640 1.500 1.640 1.490 1.750 484,000 768,660 1.5881 1.640 1.500 1.640 1.490 1.750 484,000 1.5881 8.61%
2020-09-17 0 1.510 1.470 1.520 1.510 1.580 150,000 229,680 1.5312 1.510 1.470 1.520 1.510 1.580 150,000 1.5312 1.34%
2020-09-16 0 1.490 1.470 1.490 1.440 1.500 304,000 447,435 1.4718 1.490 1.470 1.490 1.440 1.500 304,000 1.4718 2.05%
2020-09-15 0 1.460 1.450 1.480 1.440 1.460 124,000 179,260 1.4456 1.460 1.450 1.480 1.440 1.460 124,000 1.4456 0.69%
2020-09-14 0 1.450 1.450 1.470 1.330 1.450 23,000 32,800 1.4261 1.450 1.450 1.470 1.330 1.450 23,000 1.4261 0.00%
2020-09-11 0 1.450 1.450 1.490 1.440 1.450 29,500 42,625 1.4449 1.450 1.450 1.490 1.440 1.450 29,500 1.4449 0.00%
2020-09-10 0 1.450 1.440 1.490 1.440 1.490 283,000 417,310 1.4746 1.450 1.440 1.490 1.440 1.490 283,000 1.4746 1.40%
2020-09-09 0 1.430 1.380 1.430 1.380 1.450 124,000 177,650 1.4327 1.430 1.380 1.430 1.380 1.450 124,000 1.4327 0.00%
2020-09-08 0 1.430 1.380 1.440 1.350 1.460 202,500 287,475 1.4196 1.430 1.380 1.440 1.350 1.460 202,500 1.4196 -1.38%
2020-09-07 0 1.450 1.420 1.460 1.410 1.450 165,000 237,930 1.4420 1.450 1.420 1.460 1.410 1.450 165,000 1.4420 0.69%
2020-09-04 0 1.440 1.400 1.440 1.400 1.450 206,000 294,815 1.4311 1.440 1.400 1.440 1.400 1.450 206,000 1.4311 -0.69%
2020-09-03 0 1.450 1.450 1.490 1.380 1.490 682,500 988,140 1.4478 1.450 1.450 1.490 1.380 1.490 682,500 1.4478 1.40%
2020-09-02 0 1.430 1.450 1.480 1.340 1.450 435,500 603,770 1.3864 1.430 1.450 1.480 1.340 1.450 435,500 1.3864 2.14%
2020-09-01 0 1.400 1.370 1.410 1.360 1.440 418,000 584,740 1.3989 1.400 1.370 1.410 1.360 1.440 418,000 1.3989 2.19%
2020-08-31 0 1.370 1.370 1.420 - - 0 0 - 1.370 1.370 1.420 - - 0 - 0.74%
2020-08-28 0 1.360 1.360 1.400 1.350 1.440 376,000 526,845 1.4012 1.360 1.360 1.400 1.350 1.440 376,000 1.4012 -0.73%
2020-08-27 0 1.370 1.350 1.370 1.360 1.400 40,000 55,425 1.3856 1.370 1.350 1.370 1.360 1.400 40,000 1.3856 -2.14%
2020-08-26 0 1.400 1.360 1.400 1.290 1.420 1,210,000 1,663,485 1.3748 1.400 1.360 1.400 1.290 1.420 1,210,000 1.3748 0.00%
2020-08-25 0 1.400 1.380 1.400 1.400 1.410 21,500 30,110 1.4005 1.400 1.380 1.400 1.400 1.410 21,500 1.4005 -0.71%
2020-08-24 0 1.410 1.390 1.410 1.360 1.420 172,500 240,905 1.3966 1.410 1.390 1.410 1.360 1.420 172,500 1.3966 4.44%
2020-08-21 0 1.350 1.320 1.350 1.280 1.360 182,000 242,955 1.3349 1.350 1.320 1.350 1.280 1.360 182,000 1.3349 -0.74%
2020-08-20 0 1.360 1.370 1.390 1.350 1.350 9,000 12,150 1.3500 1.360 1.370 1.390 1.350 1.350 9,000 1.3500 -0.73%
2020-08-19 0 1.370 1.370 1.440 1.370 1.370 17,000 23,290 1.3700 1.370 1.370 1.440 1.370 1.370 17,000 1.3700 -2.14%
2020-08-18 0 1.400 1.370 1.400 1.370 1.450 196,000 273,970 1.3978 1.400 1.370 1.400 1.370 1.450 196,000 1.3978 3.70%
2020-08-17 0 1.350 1.350 1.360 1.350 1.450 176,500 246,430 1.3962 1.350 1.350 1.360 1.350 1.450 176,500 1.3962 -4.26%
2020-08-14 0 1.410 1.370 1.450 1.370 1.420 93,000 128,335 1.3799 1.410 1.370 1.450 1.370 1.420 93,000 1.3799 2.92%
2020-08-13 0 1.370 1.350 1.380 1.360 1.380 85,000 116,090 1.3658 1.370 1.350 1.380 1.360 1.380 85,000 1.3658 0.00%
2020-08-12 0 1.370 1.350 1.460 1.370 1.370 18,000 24,660 1.3700 1.370 1.350 1.460 1.370 1.370 18,000 1.3700 -0.72%
2020-08-11 0 1.380 1.380 1.400 1.360 1.380 33,500 46,000 1.3731 1.380 1.380 1.400 1.360 1.380 33,500 1.3731 0.00%
2020-08-10 0 1.380 1.380 1.450 1.360 1.420 93,500 128,585 1.3752 1.380 1.380 1.450 1.360 1.420 93,500 1.3752 -2.82%
2020-08-07 0 1.420 1.400 1.450 1.380 1.450 334,500 467,660 1.3981 1.420 1.400 1.450 1.380 1.450 334,500 1.3981 0.00%
2020-08-06 0 1.420 1.420 1.460 1.400 1.500 98,000 141,220 1.4410 1.420 1.420 1.460 1.400 1.500 98,000 1.4410 -3.40%
2020-08-05 0 1.470 1.470 1.500 - - 0 0 - 1.470 1.470 1.500 - - 0 - 0.00%
2020-08-04 0 1.470 1.470 1.490 1.460 1.530 107,500 159,745 1.4860 1.470 1.470 1.490 1.460 1.530 107,500 1.4860 -0.68%
2020-08-03 0 1.480 1.480 1.500 1.430 1.490 294,000 433,905 1.4759 1.480 1.480 1.500 1.430 1.490 294,000 1.4759 4.23%
2020-07-31 0 1.420 1.420 1.430 1.390 1.440 246,000 345,730 1.4054 1.420 1.420 1.430 1.390 1.440 246,000 1.4054 2.16%
2020-07-30 0 1.390 1.380 1.390 1.380 1.410 325,000 454,810 1.3994 1.390 1.380 1.390 1.380 1.410 325,000 1.3994 0.72%
2020-07-29 0 1.380 1.370 1.380 1.330 1.430 1,276,500 1,746,445 1.3682 1.380 1.370 1.380 1.330 1.430 1,276,500 1.3682 -1.43%
2020-07-28 0 1.400 1.400 1.440 1.400 1.510 365,500 521,340 1.4264 1.400 1.400 1.440 1.400 1.510 365,500 1.4264 -4.11%
2020-07-27 0 1.460 1.450 1.460 1.450 1.780 1,214,500 1,846,395 1.5203 1.460 1.450 1.460 1.450 1.780 1,214,500 1.5203 -15.12%
2020-07-24 0 1.720 1.700 1.720 1.700 1.770 327,500 571,595 1.7453 1.720 1.700 1.720 1.700 1.770 327,500 1.7453 -4.97%
2020-07-23 0 1.810 1.800 1.810 1.770 1.810 459,500 823,835 1.7929 1.810 1.800 1.810 1.770 1.810 459,500 1.7929 1.12%
2020-07-22 0 1.790 1.760 1.800 1.760 1.820 378,500 675,440 1.7845 1.790 1.760 1.800 1.760 1.820 378,500 1.7845 -0.56%
2020-07-21 0 1.800 1.790 1.800 1.740 1.800 432,000 774,895 1.7937 1.800 1.790 1.800 1.740 1.800 432,000 1.7937 -1.10%
2020-07-20 0 1.820 1.800 1.820 1.800 1.890 450,000 821,435 1.8254 1.820 1.800 1.820 1.800 1.890 450,000 1.8254 0.55%
2020-07-17 0 1.810 1.800 1.810 1.760 1.830 943,500 1,687,275 1.7883 1.810 1.800 1.810 1.760 1.830 943,500 1.7883 1.69%
2020-07-16 0 1.780 1.770 1.780 1.770 1.830 840,500 1,504,645 1.7902 1.780 1.770 1.780 1.770 1.830 840,500 1.7902 -1.11%
2020-07-15 0 1.800 1.800 1.820 1.750 1.920 1,317,500 2,410,170 1.8294 1.800 1.800 1.820 1.750 1.920 1,317,500 1.8294 -1.10%
2020-07-14 0 1.820 1.800 1.820 1.670 1.940 2,793,000 5,075,270 1.8171 1.820 1.800 1.820 1.670 1.940 2,793,000 1.8171 0.55%
2020-07-13 0 1.810 1.810 1.820 1.610 1.850 3,004,500 5,371,775 1.7879 1.810 1.810 1.820 1.610 1.850 3,004,500 1.7879 13.12%
2020-07-10 0 1.600 1.600 1.610 1.440 1.610 2,670,500 4,158,555 1.5572 1.600 1.600 1.610 1.440 1.610 2,670,500 1.5572 9.59%
2020-07-09 0 1.460 1.430 1.460 1.380 1.500 1,444,000 2,055,065 1.4232 1.460 1.430 1.460 1.380 1.500 1,444,000 1.4232 1.39%
2020-07-08 0 1.440 1.430 1.450 1.410 1.480 319,000 463,215 1.4521 1.440 1.430 1.450 1.410 1.480 319,000 1.4521 -3.36%
2020-07-07 0 1.490 1.430 1.490 1.450 1.540 472,500 708,135 1.4987 1.490 1.430 1.490 1.450 1.540 472,500 1.4987 -0.67%
2020-07-06 0 1.500 1.490 1.500 1.490 1.520 376,500 563,835 1.4976 1.500 1.490 1.500 1.490 1.520 376,500 1.4976 2.04%
2020-07-03 0 1.470 1.440 1.470 1.410 1.500 506,000 740,520 1.4635 1.470 1.440 1.470 1.410 1.500 506,000 1.4635 2.80%
2020-07-02 0 1.430 1.420 1.470 1.430 1.520 500,500 735,960 1.4704 1.430 1.420 1.470 1.430 1.520 500,500 1.4704 -4.67%
2020-06-30 0 1.500 1.480 1.500 1.460 1.560 195,500 291,500 1.4910 1.500 1.480 1.500 1.460 1.560 195,500 1.4910 0.67%
2020-06-29 0 1.490 1.450 1.490 1.470 1.500 344,500 513,150 1.4896 1.490 1.450 1.490 1.470 1.500 344,500 1.4896 -0.67%
2020-06-26 0 1.500 1.500 1.530 1.490 1.530 223,500 335,310 1.5003 1.500 1.500 1.530 1.490 1.530 223,500 1.5003 -1.32%
2020-06-24 0 1.520 1.510 1.520 1.490 1.570 251,000 378,815 1.5092 1.520 1.510 1.520 1.490 1.570 251,000 1.5092 -1.30%
2020-06-23 0 1.540 1.540 1.570 1.480 1.580 1,067,000 1,612,260 1.5110 1.540 1.540 1.570 1.480 1.580 1,067,000 1.5110 0.00%
2020-06-22 0 1.540 1.540 1.550 1.520 1.590 224,000 348,580 1.5562 1.540 1.540 1.550 1.520 1.590 224,000 1.5562 -3.14%
2020-06-19 0 1.590 1.580 1.590 1.530 1.610 938,000 1,481,360 1.5793 1.590 1.580 1.590 1.530 1.610 938,000 1.5793 6.00%
2020-06-18 0 1.500 1.500 1.510 1.380 1.560 1,259,000 1,822,850 1.4479 1.500 1.500 1.510 1.380 1.560 1,259,000 1.4479 7.14%
2020-06-17 0 1.400 1.380 1.400 1.380 1.420 322,500 448,220 1.3898 1.400 1.380 1.400 1.380 1.420 322,500 1.3898 1.45%
2020-06-16 0 1.380 1.330 1.380 1.320 1.420 488,000 662,075 1.3567 1.380 1.330 1.380 1.320 1.420 488,000 1.3567 2.99%
2020-06-15 0 1.340 1.310 1.350 1.330 1.430 681,500 938,310 1.3768 1.340 1.310 1.350 1.330 1.430 681,500 1.3768 -4.96%
2020-06-12 0 1.410 1.400 1.420 1.390 1.450 335,000 473,180 1.4125 1.410 1.400 1.420 1.390 1.450 335,000 1.4125 -2.08%
2020-06-11 0 1.440 1.430 1.470 1.420 1.470 368,000 530,110 1.4405 1.440 1.430 1.470 1.420 1.470 368,000 1.4405 0.70%
2020-06-10 0 1.430 1.430 1.450 1.400 1.470 1,273,000 1,817,660 1.4279 1.430 1.430 1.450 1.400 1.470 1,273,000 1.4279 0.00%
2020-06-09 0 1.430 1.410 1.430 1.390 1.450 542,500 774,130 1.4270 1.430 1.410 1.430 1.390 1.450 542,500 1.4270 0.70%
2020-06-08 0 1.420 1.400 1.420 1.400 1.480 615,500 880,295 1.4302 1.420 1.400 1.420 1.400 1.480 615,500 1.4302 -0.70%
2020-06-05 0 1.430 1.430 1.460 1.430 1.500 1,137,000 1,675,580 1.4737 1.430 1.430 1.460 1.430 1.500 1,137,000 1.4737 -4.67%
2020-06-04 0 1.500 1.480 1.500 1.390 1.500 659,000 965,850 1.4656 1.500 1.480 1.500 1.390 1.500 659,000 1.4656 0.00%
2020-06-03 0 1.500 1.480 1.500 1.470 1.540 852,500 1,280,460 1.5020 1.500 1.480 1.500 1.470 1.540 852,500 1.5020 0.67%
2020-06-02 0 1.490 1.460 1.490 1.390 1.520 2,179,000 3,204,405 1.4706 1.490 1.460 1.490 1.390 1.520 2,179,000 1.4706 -0.67%
2020-06-01 0 1.500 1.500 1.510 1.500 1.650 8,399,000 13,395,295 1.5949 1.500 1.500 1.510 1.500 1.650 8,399,000 1.5949 -5.06%
2020-05-29 0 1.580 1.570 1.580 1.400 1.620 2,861,000 4,319,990 1.5100 1.580 1.570 1.580 1.400 1.620 2,861,000 1.5100 8.97%
2020-05-28 0 1.450 1.450 1.470 1.360 1.510 2,109,500 3,034,660 1.4386 1.450 1.450 1.470 1.360 1.510 2,109,500 1.4386 -2.68%
2020-05-27 0 1.490 1.480 1.500 1.300 1.540 5,360,000 7,665,765 1.4302 1.490 1.480 1.500 1.300 1.540 5,360,000 1.4302 19.20%
2020-05-26 0 1.250 1.250 1.270 1.100 1.350 1,429,000 1,743,435 1.2200 1.250 1.250 1.270 1.100 1.350 1,429,000 1.2200 10.62%
2020-05-25 0 1.130 1.100 1.130 1.100 1.130 430,500 477,845 1.1100 1.130 1.100 1.130 1.100 1.130 430,500 1.1100 0.00%
2020-05-22 0 1.130 1.100 1.130 1.050 1.160 911,000 1,004,945 1.1031 1.130 1.100 1.130 1.050 1.160 911,000 1.1031 4.63%
2020-05-21 0 1.080 1.060 1.080 1.000 1.080 844,500 881,925 1.0443 1.080 1.060 1.080 1.000 1.080 844,500 1.0443 5.88%
2020-05-20 0 1.020 1.010 1.020 1.010 1.020 191,500 195,225 1.0195 1.020 1.010 1.020 1.010 1.020 191,500 1.0195 2.00%
2020-05-19 0 1.000 1.000 1.020 1.000 1.020 282,500 285,580 1.0109 1.000 1.000 1.020 1.000 1.020 282,500 1.0109 0.00%
2020-05-18 0 1.000 1.000 1.010 0.980 1.030 780,000 778,880 0.9986 1.000 1.000 1.010 0.980 1.030 780,000 0.9986 1.01%
2020-05-15 0 0.990 0.960 1.000 0.960 1.000 307,000 304,225 0.9910 0.990 0.960 1.000 0.960 1.000 307,000 0.9910 0.00%
2020-05-14 0 0.990 0.960 0.990 0.930 1.000 1,158,000 1,117,115 0.9647 0.990 0.960 0.990 0.930 1.000 1,158,000 0.9647 0.00%
2020-05-13 0 0.990 0.980 1.000 0.980 1.010 697,500 693,280 0.9939 0.990 0.980 1.000 0.980 1.010 697,500 0.9939 -1.00%
2020-05-12 0 1.000 0.980 1.010 0.990 1.050 350,500 353,065 1.0073 1.000 0.980 1.010 0.990 1.050 350,500 1.0073 0.00%
2020-05-11 0 1.000 1.000 1.010 0.970 1.020 480,000 476,530 0.9928 1.000 1.000 1.010 0.970 1.020 480,000 0.9928 0.00%
2020-05-08 0 1.000 0.970 1.010 0.990 1.010 392,000 391,650 0.9991 1.000 0.970 1.010 0.990 1.010 392,000 0.9991 0.00%
2020-05-07 0 1.000 1.000 1.010 0.970 1.010 290,000 288,695 0.9955 1.000 1.000 1.010 0.970 1.010 290,000 0.9955 0.00%
2020-05-06 0 1.000 1.000 1.020 0.960 1.020 1,841,000 1,817,455 0.9872 1.000 1.000 1.020 0.960 1.020 1,841,000 0.9872 3.09%
2020-05-05 0 0.970 0.960 0.980 0.950 0.980 431,000 413,685 0.9598 0.970 0.960 0.980 0.950 0.980 431,000 0.9598 3.19%
2020-05-04 0 0.940 0.920 0.940 0.920 0.980 267,500 252,410 0.9436 0.940 0.920 0.940 0.920 0.980 267,500 0.9436 -3.09%
2020-04-29 0 0.970 0.970 0.980 0.970 1.000 333,500 327,835 0.9830 0.970 0.970 0.980 0.970 1.000 333,500 0.9830 -3.00%
2020-04-28 0 1.000 0.980 1.000 0.960 1.010 2,276,000 2,211,735 0.9718 1.000 0.980 1.000 0.960 1.010 2,276,000 0.9718 1.01%
2020-04-27 0 0.990 0.960 0.990 0.950 1.000 937,000 916,875 0.9785 0.990 0.960 0.990 0.950 1.000 937,000 0.9785 -1.00%
2020-04-24 0 1.000 1.000 1.010 0.930 1.040 1,680,000 1,677,040 0.9982 1.000 1.000 1.010 0.930 1.040 1,680,000 0.9982 1.01%
2020-04-23 0 0.990 0.960 0.990 0.960 1.040 383,500 379,580 0.9898 0.990 0.960 0.990 0.960 1.040 383,500 0.9898 1.02%
2020-04-22 0 0.980 0.950 0.980 0.930 0.990 748,500 720,530 0.9626 0.980 0.950 0.980 0.930 0.990 748,500 0.9626 -2.00%
2020-04-21 0 1.000 1.000 1.010 0.910 1.050 1,750,500 1,694,135 0.9678 1.000 1.000 1.010 0.910 1.050 1,750,500 0.9678 3.09%
2020-04-20 0 0.970 0.970 1.000 0.960 1.000 292,000 283,075 0.9694 0.970 0.970 1.000 0.960 1.000 292,000 0.9694 -1.02%
2020-04-17 0 0.980 0.990 1.000 0.970 1.010 307,500 302,580 0.9840 0.980 0.990 1.000 0.970 1.010 307,500 0.9840 -2.00%
2020-04-16 0 1.000 0.960 1.000 0.970 1.020 416,500 412,535 0.9905 1.000 0.960 1.000 0.970 1.020 416,500 0.9905 -2.91%
2020-04-15 0 1.030 1.000 1.030 1.000 1.090 2,506,500 2,563,915 1.0229 1.030 1.000 1.030 1.000 1.090 2,506,500 1.0229 -1.90%
2020-04-14 0 1.050 1.050 1.080 1.010 1.200 6,203,500 6,863,400 1.1064 1.050 1.050 1.080 1.010 1.200 6,203,500 1.1064 0.00%
2020-04-09 0 1.050 1.040 1.050 0.890 1.100 4,719,500 4,504,820 0.9545 1.050 1.040 1.050 0.890 1.100 4,719,500 0.9545 14.13%
2020-04-08 0 0.920 0.880 0.920 0.880 0.920 611,000 549,090 0.8987 0.920 0.880 0.920 0.880 0.920 611,000 0.8987 1.10%
2020-04-07 0 0.910 0.840 0.910 0.800 0.910 1,631,000 1,402,810 0.8601 0.910 0.840 0.910 0.800 0.910 1,631,000 0.8601 1.11%
2020-04-06 0 0.900 0.890 0.920 0.890 0.940 241,500 218,190 0.9035 0.900 0.890 0.920 0.890 0.940 241,500 0.9035 0.00%
2020-04-03 0 0.900 0.880 0.900 0.880 0.900 793,000 706,765 0.8913 0.900 0.880 0.900 0.880 0.900 793,000 0.8913 1.12%
2020-04-02 0 0.890 0.850 0.890 0.830 0.910 728,500 634,310 0.8707 0.890 0.850 0.890 0.830 0.910 728,500 0.8707 -1.11%
2020-04-01 0 0.900 0.880 0.900 0.880 0.960 498,500 447,450 0.8976 0.900 0.880 0.900 0.880 0.960 498,500 0.8976 -1.10%
2020-03-31 0 0.910 0.910 0.920 0.870 0.940 1,292,000 1,163,900 0.9009 0.910 0.910 0.920 0.870 0.940 1,292,000 0.9009 -4.21%
2020-03-30 0 0.950 0.940 0.950 0.910 0.950 636,000 586,955 0.9229 0.950 0.940 0.950 0.910 0.950 636,000 0.9229 0.00%
2020-03-27 0 0.950 0.910 0.940 0.900 1.000 1,113,000 1,038,055 0.9327 0.950 0.910 0.940 0.900 1.000 1,113,000 0.9327 2.15%
2020-03-26 0 0.930 0.920 0.930 0.910 0.940 240,500 222,335 0.9245 0.930 0.920 0.930 0.910 0.940 240,500 0.9245 -3.12%
2020-03-25 0 0.960 0.930 0.960 0.940 0.960 521,000 495,405 0.9509 0.960 0.930 0.960 0.940 0.960 521,000 0.9509 2.13%
2020-03-24 0 0.940 0.920 0.940 0.920 0.970 286,500 267,025 0.9320 0.940 0.920 0.940 0.920 0.970 286,500 0.9320 -2.08%
2020-03-23 0 0.960 0.960 0.980 0.890 0.960 381,500 349,030 0.9149 0.960 0.960 0.980 0.890 0.960 381,500 0.9149 0.00%
2020-03-20 0 0.960 0.920 0.960 0.910 0.990 513,000 479,500 0.9347 0.960 0.920 0.960 0.910 0.990 513,000 0.9347 3.23%
2020-03-19 0 0.930 0.920 0.940 0.910 1.000 816,500 768,175 0.9408 0.930 0.920 0.940 0.910 1.000 816,500 0.9408 -8.82%
2020-03-18 0 1.020 0.970 1.020 0.980 1.090 941,500 948,900 1.0079 1.020 0.970 1.020 0.980 1.090 941,500 1.0079 -1.92%
2020-03-17 0 1.040 1.030 1.090 1.010 1.110 399,000 418,055 1.0478 1.040 1.030 1.090 1.010 1.110 399,000 1.0478 -6.31%
2020-03-16 0 1.110 1.110 1.140 1.110 1.150 266,000 297,980 1.1202 1.110 1.110 1.140 1.110 1.150 266,000 1.1202 -3.48%
2020-03-13 0 1.150 1.160 1.180 1.140 1.210 3,323,500 3,886,915 1.1695 1.150 1.160 1.180 1.140 1.210 3,323,500 1.1695 -8.00%
2020-03-12 0 1.250 1.220 1.250 1.210 1.310 417,000 525,535 1.2603 1.250 1.220 1.250 1.210 1.310 417,000 1.2603 0.81%
2020-03-11 0 1.240 1.240 1.260 1.240 1.300 241,500 301,740 1.2494 1.240 1.240 1.260 1.240 1.300 241,500 1.2494 0.81%
2020-03-10 0 1.230 1.210 1.240 1.200 1.240 349,500 423,975 1.2131 1.230 1.210 1.240 1.200 1.240 349,500 1.2131 -1.60%
2020-03-09 0 1.250 1.250 1.280 1.230 1.330 360,500 456,410 1.2660 1.250 1.250 1.280 1.230 1.330 360,500 1.2660 -6.72%
2020-03-06 0 1.340 1.320 1.400 1.340 1.380 81,000 109,045 1.3462 1.340 1.320 1.400 1.340 1.380 81,000 1.3462 -2.19%
2020-03-05 0 1.370 1.360 1.420 1.350 1.410 308,000 421,730 1.3693 1.370 1.360 1.420 1.350 1.410 308,000 1.3693 0.00%
2020-03-04 0 1.370 1.350 1.390 1.350 1.390 117,000 161,210 1.3779 1.370 1.350 1.390 1.350 1.390 117,000 1.3779 -1.44%
2020-03-03 0 1.390 1.390 1.400 1.380 1.460 141,000 197,005 1.3972 1.390 1.390 1.400 1.380 1.460 141,000 1.3972 -1.42%
2020-03-02 0 1.410 1.410 1.500 1.400 1.470 226,000 321,705 1.4235 1.410 1.410 1.500 1.400 1.470 226,000 1.4235 -2.08%
2020-02-28 0 1.440 1.440 1.460 1.410 1.480 167,000 241,120 1.4438 1.440 1.440 1.460 1.410 1.480 167,000 1.4438 -3.36%
2020-02-27 0 1.490 1.490 1.550 1.480 1.520 271,500 406,470 1.4971 1.490 1.490 1.550 1.480 1.520 271,500 1.4971 0.68%
2020-02-26 0 1.480 1.480 1.530 1.480 1.550 435,500 654,000 1.5017 1.480 1.480 1.530 1.480 1.550 435,500 1.5017 -3.27%
2020-02-25 0 1.530 1.530 1.550 1.510 1.610 342,500 528,470 1.5430 1.530 1.530 1.550 1.510 1.610 342,500 1.5430 -3.16%
2020-02-24 0 1.580 1.580 1.590 1.530 1.600 438,500 685,075 1.5623 1.580 1.580 1.590 1.530 1.600 438,500 1.5623 -1.25%
2020-02-21 0 1.600 1.580 1.600 1.580 1.600 224,000 356,955 1.5935 1.600 1.580 1.600 1.580 1.600 224,000 1.5935 0.63%
2020-02-20 0 1.590 1.590 1.610 1.590 1.600 133,000 212,670 1.5990 1.590 1.590 1.610 1.590 1.600 133,000 1.5990 0.63%
2020-02-19 0 1.580 1.580 1.600 1.580 1.610 93,000 148,695 1.5989 1.580 1.580 1.600 1.580 1.610 93,000 1.5989 0.00%
2020-02-18 0 1.580 1.580 1.610 1.580 1.620 316,500 508,595 1.6069 1.580 1.580 1.610 1.580 1.620 316,500 1.6069 -2.47%
2020-02-17 0 1.620 1.590 1.620 1.580 1.620 329,000 527,390 1.6030 1.620 1.590 1.620 1.580 1.620 329,000 1.6030 0.00%
2020-02-14 0 1.620 1.600 1.630 1.580 1.620 239,500 381,745 1.5939 1.620 1.600 1.630 1.580 1.620 239,500 1.5939 1.25%
2020-02-13 0 1.600 1.600 1.630 1.590 1.620 225,500 361,365 1.6025 1.600 1.600 1.630 1.590 1.620 225,500 1.6025 0.00%
2020-02-12 0 1.600 1.600 1.620 1.580 1.640 657,500 1,054,355 1.6036 1.600 1.600 1.620 1.580 1.640 657,500 1.6036 -1.84%
2020-02-11 0 1.630 1.630 1.640 1.610 1.660 211,500 347,190 1.6416 1.630 1.630 1.640 1.610 1.660 211,500 1.6416 -0.61%
2020-02-10 0 1.640 1.630 1.640 1.620 1.670 225,000 367,555 1.6336 1.640 1.630 1.640 1.620 1.670 225,000 1.6336 -0.61%
2020-02-07 0 1.650 1.600 1.650 1.600 1.650 292,500 477,515 1.6325 1.650 1.600 1.650 1.600 1.650 292,500 1.6325 0.61%
2020-02-06 0 1.640 1.600 1.640 1.580 1.640 196,500 316,875 1.6126 1.640 1.600 1.640 1.580 1.640 196,500 1.6126 1.23%
2020-02-05 0 1.620 1.620 1.630 1.570 1.620 201,500 321,660 1.5963 1.620 1.620 1.630 1.570 1.620 201,500 1.5963 0.00%
2020-02-04 0 1.620 1.580 1.620 1.570 1.620 453,000 724,495 1.5993 1.620 1.580 1.620 1.570 1.620 453,000 1.5993 1.25%
2020-02-03 0 1.600 1.600 1.610 1.540 1.630 895,000 1,413,000 1.5788 1.600 1.600 1.610 1.540 1.630 895,000 1.5788 -0.62%
2020-01-31 0 1.610 1.600 1.610 1.580 1.640 306,000 492,245 1.6086 1.610 1.600 1.610 1.580 1.640 306,000 1.6086 -2.42%
2020-01-30 0 1.650 1.590 1.650 1.560 1.650 1,076,500 1,725,090 1.6025 1.650 1.590 1.650 1.560 1.650 1,076,500 1.6025 0.00%
2020-01-29 0 1.650 1.640 1.650 1.600 1.670 262,000 430,200 1.6420 1.650 1.640 1.650 1.600 1.670 262,000 1.6420 -1.79%
2020-01-24 0 1.680 1.680 1.690 1.680 1.690 43,000 72,425 1.6843 1.680 1.680 1.690 1.680 1.690 43,000 1.6843 -0.59%
2020-01-23 0 1.690 1.690 1.700 1.680 1.720 359,500 609,125 1.6944 1.690 1.690 1.700 1.680 1.720 359,500 1.6944 -1.74%
2020-01-22 0 1.720 1.710 1.730 1.690 1.750 679,500 1,176,290 1.7311 1.720 1.710 1.730 1.690 1.750 679,500 1.7311 0.00%
2020-01-21 0 1.720 1.720 1.730 1.690 1.750 620,000 1,067,295 1.7214 1.720 1.720 1.730 1.690 1.750 620,000 1.7214 1.18%
2020-01-20 0 1.700 1.700 1.720 1.690 1.750 504,500 862,905 1.7104 1.700 1.700 1.720 1.690 1.750 504,500 1.7104 0.00%
2020-01-17 0 1.700 1.700 1.730 1.700 1.790 435,500 758,380 1.7414 1.700 1.700 1.730 1.700 1.790 435,500 1.7414 -1.73%
2020-01-16 0 1.730 1.700 1.730 1.680 1.760 701,500 1,202,305 1.7139 1.730 1.700 1.730 1.680 1.760 701,500 1.7139 2.98%
2020-01-15 0 1.680 1.680 1.690 1.680 1.750 901,000 1,537,950 1.7069 1.680 1.680 1.690 1.680 1.750 901,000 1.7069 -2.33%
2020-01-14 0 1.720 1.720 1.740 1.720 1.780 417,000 722,852 1.7335 1.720 1.720 1.740 1.720 1.780 417,000 1.7335 -2.27%
2020-01-13 0 1.760 1.750 1.770 1.700 1.790 1,228,500 2,135,485 1.7383 1.760 1.750 1.770 1.700 1.790 1,228,500 1.7383 0.00%
2020-01-10 0 1.760 1.730 1.770 1.730 1.770 167,500 293,525 1.7524 1.760 1.730 1.770 1.730 1.770 167,500 1.7524 1.15%
2020-01-09 0 1.740 1.730 1.740 1.720 1.780 59,000 102,380 1.7353 1.740 1.730 1.740 1.720 1.780 59,000 1.7353 1.16%
2020-01-08 0 1.720 1.720 1.730 1.720 1.740 96,000 165,340 1.7223 1.720 1.720 1.730 1.720 1.740 96,000 1.7223 -0.58%
2020-01-07 0 1.730 1.730 1.740 1.730 1.800 222,000 393,310 1.7717 1.730 1.730 1.740 1.730 1.800 222,000 1.7717 -2.26%
2020-01-06 0 1.770 1.760 1.770 1.770 1.800 74,000 131,590 1.7782 1.770 1.760 1.770 1.770 1.800 74,000 1.7782 -0.56%
2020-01-03 0 1.780 1.780 1.790 1.770 1.840 1,583,953 2,735,109 1.7268 1.780 1.780 1.790 1.770 1.840 1,583,953 1.7268 -1.11%
2020-01-02 0 1.800 1.790 1.820 1.760 1.820 177,500 317,795 1.7904 1.800 1.790 1.820 1.760 1.820 177,500 1.7904 0.00%
2019-12-31 0 1.800 1.760 1.800 1.760 1.800 231,500 413,455 1.7860 1.800 1.760 1.800 1.760 1.800 231,500 1.7860 1.12%
2019-12-30 0 1.780 1.760 1.780 1.760 1.800 124,000 219,295 1.7685 1.780 1.760 1.780 1.760 1.800 124,000 1.7685 1.14%
2019-12-27 0 1.760 1.760 1.800 1.730 1.780 116,500 204,275 1.7534 1.760 1.760 1.800 1.730 1.780 116,500 1.7534 0.00%
2019-12-24 0 1.760 1.730 1.770 1.720 1.840 907,500 1,623,280 1.7887 1.760 1.730 1.770 1.720 1.840 907,500 1.7887 2.92%
2019-12-23 0 1.710 1.700 1.710 1.710 1.790 1,080,000 1,874,445 1.7356 1.710 1.700 1.710 1.710 1.790 1,080,000 1.7356 -5.00%
2019-12-20 0 1.800 1.800 1.810 1.720 1.880 2,770,000 4,903,500 1.7702 1.800 1.800 1.810 1.720 1.880 2,770,000 1.7702 0.00%
2019-12-19 0 1.800 1.800 1.810 1.740 1.830 396,500 705,655 1.7797 1.800 1.800 1.810 1.740 1.830 396,500 1.7797 0.56%
2019-12-18 0 1.790 1.780 1.790 1.780 1.820 108,000 194,225 1.7984 1.790 1.780 1.790 1.780 1.820 108,000 1.7984 -0.56%
2019-12-17 0 1.800 1.780 1.800 1.780 1.830 327,500 589,170 1.7990 1.800 1.780 1.800 1.780 1.830 327,500 1.7990 0.56%
2019-12-16 0 1.790 1.790 1.800 1.780 1.820 193,000 347,465 1.8003 1.790 1.790 1.800 1.780 1.820 193,000 1.8003 -1.10%
2019-12-13 0 1.810 1.790 1.800 1.790 1.820 145,000 262,195 1.8082 1.810 1.790 1.800 1.790 1.820 145,000 1.8082 -0.55%
2019-12-12 0 1.820 1.800 1.820 1.780 1.850 295,000 532,350 1.8046 1.820 1.800 1.820 1.780 1.850 295,000 1.8046 0.00%
2019-12-11 0 1.820 1.810 1.820 1.810 1.840 101,500 185,015 1.8228 1.820 1.810 1.820 1.810 1.840 101,500 1.8228 -1.09%
2019-12-10 0 1.840 1.780 1.840 1.780 1.920 524,000 944,890 1.8032 1.840 1.780 1.840 1.780 1.920 524,000 1.8032 0.55%
2019-12-09 0 1.830 1.820 1.830 1.820 1.870 293,500 542,045 1.8468 1.830 1.820 1.830 1.820 1.870 293,500 1.8468 0.00%
2019-12-06 0 1.830 1.810 1.830 1.790 1.840 261,500 473,390 1.8103 1.830 1.810 1.830 1.790 1.840 261,500 1.8103 2.23%
2019-12-05 0 1.790 1.790 1.810 1.770 1.820 233,500 418,135 1.7907 1.790 1.790 1.810 1.770 1.820 233,500 1.7907 0.00%
2019-12-04 0 1.790 1.790 1.810 1.780 1.830 432,000 782,700 1.8118 1.790 1.790 1.810 1.780 1.830 432,000 1.8118 -0.56%
2019-12-03 0 1.800 1.790 1.800 1.800 1.890 678,500 1,234,415 1.8193 1.800 1.790 1.800 1.800 1.890 678,500 1.8193 -4.26%
2019-12-02 0 1.880 1.880 1.890 1.880 1.950 646,500 1,229,885 1.9024 1.880 1.880 1.890 1.880 1.950 646,500 1.9024 -3.59%
2019-11-29 0 1.950 1.900 1.950 1.880 1.950 1,445,500 2,771,750 1.9175 1.950 1.900 1.950 1.880 1.950 1,445,500 1.9175 2.09%
2019-11-28 0 1.910 1.870 1.910 1.850 1.910 837,000 1,576,665 1.8837 1.910 1.870 1.910 1.850 1.910 837,000 1.8837 1.06%
2019-11-27 0 1.890 1.850 1.890 1.810 1.900 984,000 1,840,935 1.8709 1.890 1.850 1.890 1.810 1.900 984,000 1.8709 0.53%
2019-11-26 0 1.880 1.850 1.880 1.750 1.890 1,000,500 1,820,730 1.8198 1.880 1.850 1.880 1.750 1.890 1,000,500 1.8198 2.73%
2019-11-25 0 1.830 1.790 1.830 1.780 1.840 607,000 1,101,875 1.8153 1.830 1.790 1.830 1.780 1.840 607,000 1.8153 0.55%
2019-11-22 0 1.820 1.780 1.820 1.750 1.850 859,000 1,558,895 1.8148 1.820 1.780 1.820 1.750 1.850 859,000 1.8148 1.68%
2019-11-21 0 1.790 1.730 1.790 1.790 1.910 804,000 1,495,600 1.8602 1.790 1.730 1.790 1.790 1.910 804,000 1.8602 -7.25%
2019-11-20 0 1.930 1.860 1.930 1.850 1.940 494,500 934,625 1.8900 1.930 1.860 1.930 1.850 1.940 494,500 1.8900 0.00%
2019-11-19 0 1.930 1.930 1.940 1.830 1.950 1,522,500 2,858,990 1.8778 1.930 1.930 1.940 1.830 1.950 1,522,500 1.8778 2.66%
2019-11-18 0 1.880 1.870 1.880 1.800 1.960 552,500 1,042,640 1.8871 1.880 1.870 1.880 1.800 1.960 552,500 1.8871 -3.59%
2019-11-15 0 1.950 1.940 1.950 1.840 1.950 411,000 776,340 1.8889 1.950 1.940 1.950 1.840 1.950 411,000 1.8889 -0.51%
2019-11-14 0 1.960 1.950 1.960 1.840 1.960 99,500 187,630 1.8857 1.960 1.950 1.960 1.840 1.960 99,500 1.8857 -0.51%
2019-11-13 0 1.970 1.890 1.970 1.870 1.970 163,500 311,695 1.9064 1.970 1.890 1.970 1.870 1.970 163,500 1.9064 1.03%
2019-11-12 0 1.950 1.910 1.960 1.900 1.970 408,000 793,265 1.9443 1.950 1.910 1.960 1.900 1.970 408,000 1.9443 4.28%
2019-11-11 0 1.870 1.850 1.880 1.850 1.940 195,000 367,270 1.8834 1.870 1.850 1.880 1.850 1.940 195,000 1.8834 -2.60%
2019-11-08 0 1.920 1.910 1.920 1.890 2.000 2,768,000 5,327,325 1.9246 1.920 1.910 1.920 1.890 2.000 2,768,000 1.9246 -5.42%
2019-11-07 0 2.030 2.000 2.030 2.000 2.030 147,500 296,520 2.0103 2.030 2.000 2.030 2.000 2.030 147,500 2.0103 2.01%
2019-11-06 0 1.990 1.980 2.030 1.950 2.060 63,500 126,705 1.9954 1.990 1.980 2.030 1.950 2.060 63,500 1.9954 -1.00%
2019-11-05 0 2.010 2.000 2.020 2.000 2.030 154,500 310,005 2.0065 2.010 2.000 2.020 2.000 2.030 154,500 2.0065 1.01%
2019-11-04 0 1.990 1.990 2.020 1.970 2.040 272,000 544,995 2.0037 1.990 1.990 2.020 1.970 2.040 272,000 2.0037 -1.97%
2019-11-01 0 2.030 2.000 2.030 1.960 2.050 113,500 228,490 2.0131 2.030 2.000 2.030 1.960 2.050 113,500 2.0131 1.00%
2019-10-31 0 2.010 2.000 2.010 1.970 2.020 59,500 118,905 1.9984 2.010 2.000 2.010 1.970 2.020 59,500 1.9984 -0.99%
2019-10-30 0 2.030 2.000 2.040 2.000 2.130 208,500 426,515 2.0456 2.030 2.000 2.040 2.000 2.130 208,500 2.0456 1.50%
2019-10-29 0 2.000 2.000 2.010 1.930 2.050 603,000 1,210,085 2.0068 2.000 2.000 2.010 1.930 2.050 603,000 2.0068 -1.48%
2019-10-28 0 2.030 2.030 2.060 2.000 2.100 19,000 38,950 2.0500 2.030 2.030 2.060 2.000 2.100 19,000 2.0500 1.50%
2019-10-25 0 2.000 2.000 2.010 1.990 2.030 167,000 335,435 2.0086 2.000 2.000 2.010 1.990 2.030 167,000 2.0086 -0.99%
2019-10-24 0 2.020 2.020 2.060 1.990 2.100 213,000 437,980 2.0562 2.020 2.020 2.060 1.990 2.100 213,000 2.0562 -5.16%
2019-10-23 0 2.130 2.080 2.130 2.080 2.200 477,000 1,008,360 2.1140 2.130 2.080 2.130 2.080 2.200 477,000 2.1140 0.00%
2019-10-22 0 2.130 2.130 2.190 2.130 2.200 3,819,000 8,387,795 2.1963 2.130 2.130 2.190 2.130 2.200 3,819,000 2.1963 -1.84%
2019-10-21 0 2.170 2.160 2.200 2.100 2.220 451,000 961,255 2.1314 2.170 2.160 2.200 2.100 2.220 451,000 2.1314 0.46%
2019-10-18 0 2.160 2.160 2.180 2.160 2.210 68,500 148,070 2.1616 2.160 2.160 2.180 2.160 2.210 68,500 2.1616 -0.92%
2019-10-17 0 2.180 2.180 2.210 2.160 2.220 57,500 125,195 2.1773 2.180 2.180 2.210 2.160 2.220 57,500 2.1773 0.00%
2019-10-16 0 2.180 2.180 2.190 2.160 2.190 198,500 431,620 2.1744 2.180 2.180 2.190 2.160 2.190 198,500 2.1744 0.00%
2019-10-15 0 2.180 2.170 2.200 2.170 2.230 168,500 369,975 2.1957 2.180 2.170 2.200 2.170 2.230 168,500 2.1957 -0.46%
2019-10-14 0 2.190 2.190 2.200 2.160 2.250 88,000 193,565 2.1996 2.190 2.190 2.200 2.160 2.250 88,000 2.1996 -0.45%
2019-10-11 0 2.200 2.160 2.200 2.150 2.220 13,500 29,375 2.1759 2.200 2.160 2.200 2.150 2.220 13,500 2.1759 0.46%
2019-10-10 0 2.190 2.190 2.200 2.180 2.210 477,500 1,048,630 2.1961 2.190 2.190 2.200 2.180 2.210 477,500 2.1961 0.00%
2019-10-09 0 2.190 2.180 2.200 2.120 2.210 220,000 480,895 2.1859 2.190 2.180 2.200 2.120 2.210 220,000 2.1859 0.00%
2019-10-08 0 2.190 2.170 2.190 2.130 2.200 406,500 880,415 2.1658 2.190 2.170 2.190 2.130 2.200 406,500 2.1658 0.46%
2019-10-04 0 2.180 2.180 2.190 2.110 2.190 66,000 143,697 2.1772 2.180 2.180 2.190 2.110 2.190 66,000 2.1772 0.00%
2019-10-03 0 2.180 2.180 2.230 2.180 2.190 4,500 9,850 2.1889 2.180 2.180 2.230 2.180 2.190 4,500 2.1889 -0.46%
2019-10-02 0 2.190 2.190 2.200 2.160 2.220 100,500 220,615 2.1952 2.190 2.190 2.200 2.160 2.220 100,500 2.1952 -3.95%
2019-09-30 0 2.280 2.280 2.290 2.190 2.280 332,350 750,364 2.2578 2.280 2.280 2.290 2.190 2.280 332,350 2.2578 0.00%
2019-09-27 0 2.280 2.230 2.280 2.160 2.290 347,000 776,200 2.2369 2.280 2.230 2.280 2.160 2.290 347,000 2.2369 1.79%
2019-09-26 0 2.240 2.240 2.260 2.180 2.350 605,000 1,355,845 2.2411 2.240 2.240 2.260 2.180 2.350 605,000 2.2411 1.82%
2019-09-25 0 2.200 2.190 2.200 2.110 2.210 548,500 1,191,325 2.1720 2.200 2.190 2.200 2.110 2.210 548,500 2.1720 3.29%
2019-09-24 0 2.130 2.130 2.200 2.110 2.210 710,000 1,522,247 2.1440 2.130 2.130 2.200 2.110 2.210 710,000 2.1440 -3.18%
2019-09-23 0 2.200 2.200 2.250 2.160 2.260 604,000 1,330,750 2.2032 2.200 2.200 2.250 2.160 2.260 604,000 2.2032 -2.22%
2019-09-20 0 2.250 2.220 2.250 2.210 2.360 226,500 506,470 2.2361 2.250 2.220 2.250 2.210 2.360 226,500 2.2361 0.90%
2019-09-19 0 2.230 2.230 2.250 2.220 2.290 321,000 722,560 2.2510 2.230 2.230 2.250 2.220 2.290 321,000 2.2510 -1.76%
2019-09-18 0 2.270 2.270 2.290 2.260 2.300 71,500 162,910 2.2785 2.270 2.270 2.290 2.260 2.300 71,500 2.2785 0.00%
2019-09-17 0 2.270 2.250 2.270 2.240 2.300 182,500 414,340 2.2704 2.270 2.250 2.270 2.240 2.300 182,500 2.2704 0.00%
2019-09-16 0 2.270 2.270 2.310 2.270 2.330 1,125,000 2,594,865 2.3065 2.270 2.270 2.310 2.270 2.330 1,125,000 2.3065 -1.30%
2019-09-13 0 2.300 2.300 2.330 2.260 2.330 1,883,500 4,344,270 2.3065 2.300 2.300 2.330 2.260 2.330 1,883,500 2.3065 0.88%
2019-09-12 0 2.280 2.280 2.290 2.260 2.310 299,000 686,405 2.2957 2.280 2.280 2.290 2.260 2.310 299,000 2.2957 0.44%
2019-09-11 0 2.270 2.270 2.300 2.240 2.310 316,500 725,835 2.2933 2.270 2.270 2.300 2.240 2.310 316,500 2.2933 0.00%
2019-09-10 0 2.270 2.270 2.280 2.220 2.330 437,000 990,355 2.2663 2.270 2.270 2.280 2.220 2.330 437,000 2.2663 -1.30%
2019-09-09 0 2.300 2.290 2.300 2.250 2.330 593,500 1,360,295 2.2920 2.300 2.290 2.300 2.250 2.330 593,500 2.2920 -0.43%
2019-09-06 0 2.310 2.310 2.330 2.280 2.370 2,962,000 6,876,150 2.3215 2.310 2.310 2.330 2.280 2.370 2,962,000 2.3215 0.00%
2019-09-05 0 2.310 2.310 2.320 2.270 2.360 2,577,000 5,952,280 2.3098 2.310 2.310 2.320 2.270 2.360 2,577,000 2.3098 -1.28%
2019-09-04 0 2.340 2.340 2.350 2.250 2.450 1,260,000 2,944,005 2.3365 2.340 2.340 2.350 2.250 2.450 1,260,000 2.3365 -2.50%
2019-09-03 0 2.400 2.390 2.400 2.310 2.420 2,601,000 6,175,285 2.3742 2.400 2.390 2.400 2.310 2.420 2,601,000 2.3742 1.27%
2019-09-02 0 2.370 2.370 2.380 2.230 2.400 1,878,000 4,355,050 2.3190 2.370 2.370 2.380 2.230 2.400 1,878,000 2.3190 3.04%
2019-08-30 0 2.300 2.300 2.310 2.210 2.370 1,629,000 3,715,155 2.2806 2.300 2.300 2.310 2.210 2.370 1,629,000 2.2806 0.44%
2019-08-29 0 2.290 2.290 2.300 2.260 2.450 2,883,000 6,650,535 2.3068 2.290 2.290 2.300 2.260 2.450 2,883,000 2.3068 -7.29%
2019-08-28 0 2.470 2.410 2.470 2.340 2.700 2,257,000 5,484,840 2.4301 2.470 2.410 2.470 2.340 2.700 2,257,000 2.4301 -7.49%
2019-08-27 0 2.670 2.670 2.680 2.500 2.720 463,500 1,211,830 2.6145 2.670 2.670 2.680 2.500 2.720 463,500 2.6145 3.89%
2019-08-26 0 2.570 2.540 2.570 2.390 2.570 720,500 1,816,565 2.5213 2.570 2.540 2.570 2.390 2.570 720,500 2.5213 2.39%
2019-08-23 0 2.510 2.510 2.540 2.460 2.520 339,500 847,910 2.4975 2.510 2.510 2.540 2.460 2.520 339,500 2.4975 -0.40%
2019-08-22 0 2.520 2.480 2.520 2.470 2.540 407,500 1,022,000 2.5080 2.520 2.480 2.520 2.470 2.540 407,500 2.5080 -0.79%
2019-08-21 0 2.540 2.520 2.540 2.470 2.560 755,000 1,904,245 2.5222 2.540 2.520 2.540 2.470 2.560 755,000 2.5222 0.79%
2019-08-20 0 2.520 2.480 2.520 2.440 2.620 832,500 2,098,535 2.5208 2.520 2.480 2.520 2.440 2.620 832,500 2.5208 3.28%
2019-08-19 0 2.440 2.440 2.450 2.340 2.470 997,000 2,425,010 2.4323 2.440 2.440 2.450 2.340 2.470 997,000 2.4323 2.52%
2019-08-16 0 2.380 2.380 2.430 2.350 2.450 1,254,000 3,009,540 2.4000 2.380 2.380 2.430 2.350 2.450 1,254,000 2.4000 -1.24%
2019-08-15 0 2.410 2.410 2.430 2.400 2.450 1,515,000 3,670,655 2.4229 2.410 2.410 2.430 2.400 2.450 1,515,000 2.4229 -1.23%
2019-08-14 0 2.440 2.440 2.450 2.410 2.590 1,683,500 4,107,950 2.4401 2.440 2.440 2.450 2.410 2.590 1,683,500 2.4401 -0.81%
2019-08-13 0 2.460 2.450 2.460 2.420 2.630 1,375,500 3,438,630 2.4999 2.460 2.450 2.460 2.420 2.630 1,375,500 2.4999 -8.55%
2019-08-12 0 2.690 2.680 2.690 2.600 2.700 1,714,000 4,524,165 2.6395 2.690 2.680 2.690 2.600 2.700 1,714,000 2.6395 0.75%
2019-08-09 0 2.670 2.640 2.670 2.640 2.800 911,500 2,454,225 2.6925 2.670 2.640 2.670 2.640 2.800 911,500 2.6925 -3.61%
2019-08-08 0 2.770 2.750 2.770 2.710 2.840 492,500 1,357,500 2.7563 2.770 2.750 2.770 2.710 2.840 492,500 2.7563 -0.72%
2019-08-07 0 2.790 2.730 2.790 2.670 2.800 428,500 1,169,810 2.7300 2.790 2.730 2.790 2.670 2.800 428,500 2.7300 1.82%
2019-08-06 0 2.740 2.740 2.750 2.660 2.940 6,271,000 17,445,540 2.7819 2.740 2.740 2.750 2.660 2.940 6,271,000 2.7819 -11.04%
2019-08-05 0 3.080 3.000 3.080 2.920 3.500 5,508,500 17,269,380 3.1350 3.080 3.000 3.080 2.920 3.500 5,508,500 3.1350 -11.49%
2019-08-02 0 3.480 3.480 3.520 3.440 3.650 4,109,000 14,720,190 3.5824 3.480 3.480 3.520 3.440 3.650 4,109,000 3.5824 -5.69%
2019-08-01 0 3.690 3.610 3.700 3.610 3.690 124,000 451,895 3.6443 3.690 3.610 3.700 3.610 3.690 124,000 3.6443 1.37%
2019-07-31 0 3.640 3.630 3.690 3.620 3.720 142,500 522,190 3.6645 3.640 3.630 3.690 3.620 3.720 142,500 3.6645 -3.19%
2019-07-30 0 3.760 3.700 3.760 3.680 3.850 253,000 943,280 3.7284 3.760 3.700 3.760 3.680 3.850 253,000 3.7284 1.08%
2019-07-29 0 3.720 3.640 3.720 3.600 3.840 520,000 1,908,495 3.6702 3.720 3.640 3.720 3.600 3.840 520,000 3.6702 -3.38%
2019-07-26 0 3.850 3.780 3.850 3.750 3.860 192,500 728,355 3.7837 3.850 3.780 3.850 3.750 3.860 192,500 3.7837 1.85%
2019-07-25 0 3.780 3.750 3.780 3.700 3.790 98,000 367,930 3.7544 3.780 3.750 3.780 3.700 3.790 98,000 3.7544 1.34%
2019-07-24 0 3.730 3.700 3.730 3.720 3.800 212,500 794,085 3.7369 3.730 3.700 3.730 3.720 3.800 212,500 3.7369 0.00%
2019-07-23 0 3.730 3.710 3.730 3.700 3.840 165,000 617,020 3.7395 3.730 3.710 3.730 3.700 3.840 165,000 3.7395 0.00%
2019-07-22 0 3.730 3.670 3.730 3.670 3.800 574,500 2,143,865 3.7317 3.730 3.670 3.730 3.670 3.800 574,500 3.7317 -0.53%
2019-07-19 0 3.750 3.750 3.800 3.750 3.890 811,500 3,075,975 3.7905 3.750 3.750 3.800 3.750 3.890 811,500 3.7905 -1.57%
2019-07-18 0 3.810 3.810 3.910 3.800 4.040 1,840,500 7,159,080 3.8897 3.810 3.810 3.910 3.800 4.040 1,840,500 3.8897 -5.93%
2019-07-17 0 4.050 3.990 4.050 3.990 4.130 144,500 583,150 4.0356 4.050 3.990 4.050 3.990 4.130 144,500 4.0356 -0.74%
2019-07-16 0 4.080 4.080 4.140 4.050 4.140 53,000 217,660 4.1068 4.080 4.080 4.140 4.050 4.140 53,000 4.1068 -1.69%
2019-07-15 0 4.150 4.130 4.170 4.110 4.220 34,000 141,355 4.1575 4.150 4.130 4.170 4.110 4.220 34,000 4.1575 -2.12%
2019-07-12 0 4.240 4.050 4.240 3.990 4.240 322,500 1,309,910 4.0617 4.240 4.050 4.240 3.990 4.240 322,500 4.0617 4.95%
2019-07-11 0 4.040 4.030 4.160 4.000 4.250 334,000 1,375,570 4.1185 4.040 4.030 4.160 4.000 4.250 334,000 4.1185 -2.65%
2019-07-10 0 4.150 4.080 4.150 3.970 4.200 217,500 899,880 4.1374 4.150 4.080 4.150 3.970 4.200 217,500 4.1374 4.53%
2019-07-09 0 3.970 3.920 3.980 3.900 3.980 348,500 1,373,070 3.9399 3.970 3.920 3.980 3.900 3.980 348,500 3.9399 0.51%
2019-07-08 0 3.950 3.910 3.980 3.900 4.010 159,500 624,840 3.9175 3.950 3.910 3.980 3.900 4.010 159,500 3.9175 0.25%
2019-07-05 0 3.940 3.920 3.940 3.920 4.000 45,000 177,735 3.9497 3.940 3.920 3.940 3.920 4.000 45,000 3.9497 -0.76%
2019-07-04 0 3.970 3.950 3.970 3.930 4.000 159,000 628,660 3.9538 3.970 3.950 3.970 3.930 4.000 159,000 3.9538 -0.75%
2019-07-03 0 4.000 3.970 4.000 3.930 4.080 691,500 2,779,895 4.0201 4.000 3.970 4.000 3.930 4.080 691,500 4.0201 -1.96%
2019-07-02 0 4.080 4.060 4.080 4.030 4.220 112,500 459,150 4.0813 4.080 4.060 4.080 4.030 4.220 112,500 4.0813 0.00%
2019-06-28 0 4.080 4.070 4.080 4.070 4.110 74,500 303,995 4.0805 4.080 4.070 4.080 4.070 4.110 74,500 4.0805 -0.24%
2019-06-27 0 4.090 4.060 4.100 4.020 4.120 225,000 916,670 4.0741 4.090 4.060 4.100 4.020 4.120 225,000 4.0741 1.49%
2019-06-26 0 4.030 4.030 4.060 4.010 4.060 77,500 312,770 4.0357 4.030 4.030 4.060 4.010 4.060 77,500 4.0357 -0.49%
2019-06-25 0 4.050 4.050 4.090 4.040 4.120 350,000 1,425,315 4.0723 4.050 4.050 4.090 4.040 4.120 350,000 4.0723 -2.64%
2019-06-24 0 4.160 4.130 4.170 4.040 4.160 315,500 1,299,835 4.1199 4.160 4.130 4.170 4.040 4.160 315,500 4.1199 1.96%
2019-06-21 0 4.080 4.070 4.080 4.050 4.400 864,000 3,590,495 4.1557 4.080 4.070 4.080 4.050 4.400 864,000 4.1557 -6.42%
2019-06-20 0 4.360 4.360 4.380 4.360 4.440 209,500 919,785 4.3904 4.360 4.360 4.380 4.360 4.440 209,500 4.3904 0.23%
2019-06-19 0 4.350 4.370 4.410 4.350 4.480 154,000 681,020 4.4222 4.350 4.370 4.410 4.350 4.480 154,000 4.4222 -1.14%
2019-06-18 0 4.400 4.380 4.440 4.360 4.440 68,000 301,040 4.4271 4.400 4.380 4.440 4.360 4.440 68,000 4.4271 -0.90%
2019-06-17 0 4.440 4.400 4.440 4.340 4.480 66,500 294,765 4.4326 4.440 4.400 4.440 4.340 4.480 66,500 4.4326 0.23%
2019-06-14 0 4.430 4.420 4.430 4.410 4.640 781,500 3,531,150 4.5184 4.430 4.420 4.430 4.410 4.640 781,500 4.5184 -3.70%
2019-06-13 0 4.600 4.600 4.650 4.600 4.910 8,696,500 41,671,250 4.7917 4.600 4.600 4.650 4.600 4.910 8,696,500 4.7917 -4.17%
2019-06-12 0 4.800 4.790 4.800 4.590 4.820 4,384,500 20,881,980 4.7627 4.800 4.790 4.800 4.590 4.820 4,384,500 4.7627 1.48%
2019-06-11 0 4.730 4.730 4.750 4.510 4.760 567,000 2,612,240 4.6071 4.730 4.730 4.750 4.510 4.760 567,000 4.6071 1.72%
2019-06-10 0 4.650 4.650 4.800 4.500 4.650 419,000 1,928,410 4.6024 4.650 4.650 4.800 4.500 4.650 419,000 4.6024 1.97%
2019-06-06 0 4.560 4.560 4.590 4.550 4.700 63,500 293,660 4.6246 4.560 4.560 4.590 4.550 4.700 63,500 4.6246 -3.18%
2019-06-05 0 4.710 4.700 4.730 4.680 4.810 112,500 532,875 4.7367 4.710 4.700 4.730 4.680 4.810 112,500 4.7367 -0.21%
2019-06-04 0 4.720 4.700 4.720 4.610 4.900 548,500 2,633,220 4.8008 4.720 4.700 4.720 4.610 4.900 548,500 4.8008 -5.03%
2019-06-03 0 4.970 4.970 4.990 4.810 5.220 3,185,000 15,870,780 4.9830 4.970 4.970 4.990 4.810 5.220 3,185,000 4.9830 -4.61%
2019-05-31 0 5.210 5.210 5.280 5.210 5.350 1,054,500 5,609,645 5.3197 5.210 5.210 5.280 5.210 5.350 1,054,500 5.3197 -1.70%
2019-05-30 0 5.300 5.300 5.330 5.010 5.360 2,185,000 11,422,515 5.2277 5.300 5.300 5.330 5.010 5.360 2,185,000 5.2277 2.32%
2019-05-29 0 5.180 5.160 5.180 4.630 5.310 5,250,110 27,027,943 5.1481 5.180 5.160 5.180 4.630 5.310 5,250,110 5.1481 10.21%
2019-05-28 0 4.700 4.620 4.700 4.320 5.080 8,031,000 36,590,340 4.5561 4.700 4.620 4.700 4.320 5.080 8,031,000 4.5561 -6.19%
2019-05-27 0 5.010 4.960 5.050 4.910 5.220 2,900,000 14,599,015 5.0341 5.010 4.960 5.050 4.910 5.220 2,900,000 5.0341 -4.93%
2019-05-24 0 5.270 5.200 5.220 5.050 5.310 2,626,000 13,747,585 5.2352 5.270 5.200 5.220 5.050 5.310 2,626,000 5.2352 0.57%
2019-05-23 0 5.240 5.220 5.240 5.090 5.300 86,500 448,350 5.1832 5.240 5.220 5.240 5.090 5.300 86,500 5.1832 0.00%
2019-05-22 0 5.240 5.230 5.240 5.050 5.670 874,500 4,712,550 5.3889 5.240 5.230 5.240 5.050 5.670 874,500 5.3889 2.75%
2019-05-21 0 5.100 5.010 5.100 5.020 5.170 82,500 420,935 5.1022 5.100 5.010 5.100 5.020 5.170 82,500 5.1022 2.00%
2019-05-20 0 5.000 5.000 5.040 5.000 5.100 259,500 1,310,490 5.0501 5.000 5.000 5.040 5.000 5.100 259,500 5.0501 -3.47%
2019-05-17 0 5.180 5.170 5.290 5.150 5.390 499,000 2,600,445 5.2113 5.180 5.170 5.290 5.150 5.390 499,000 5.2113 -3.54%
2019-05-16 0 5.370 5.370 5.400 5.370 5.500 118,500 641,380 5.4125 5.370 5.370 5.400 5.370 5.500 118,500 5.4125 -2.36%
2019-05-15 0 5.500 5.500 5.510 5.480 5.600 153,000 848,500 5.5458 5.500 5.500 5.510 5.480 5.600 153,000 5.5458 0.36%
2019-05-14 0 5.480 5.480 5.540 5.400 5.560 58,500 321,200 5.4906 5.480 5.480 5.540 5.400 5.560 58,500 5.4906 -0.54%
2019-05-10 0 5.510 5.510 5.590 5.350 5.660 266,500 1,458,050 5.4711 5.510 5.510 5.590 5.350 5.660 266,500 5.4711 -1.96%
2019-05-09 0 5.620 5.510 5.620 5.500 5.650 114,500 640,100 5.5904 5.620 5.510 5.620 5.500 5.650 114,500 5.5904 -0.35%
2019-05-08 0 5.640 5.550 5.640 5.510 5.660 90,000 504,745 5.6083 5.640 5.550 5.640 5.510 5.660 90,000 5.6083 0.00%
2019-05-07 0 5.640 5.600 5.650 5.600 5.670 60,000 337,910 5.6318 5.640 5.600 5.650 5.600 5.670 60,000 5.6318 1.44%
2019-05-06 0 5.560 5.520 5.570 5.500 5.620 442,000 2,446,820 5.5358 5.560 5.520 5.570 5.500 5.620 442,000 5.5358 -1.07%
2019-05-03 0 5.620 5.620 5.670 5.570 5.800 360,500 2,033,315 5.6403 5.620 5.620 5.670 5.570 5.800 360,500 5.6403 -1.40%
2019-05-02 0 5.700 5.710 5.740 5.700 5.850 100,500 580,210 5.7732 5.700 5.710 5.740 5.700 5.850 100,500 5.7732 -1.38%
2019-04-30 0 5.780 5.750 5.780 5.750 6.080 119,000 702,270 5.9014 5.780 5.750 5.780 5.750 6.080 119,000 5.9014 -2.86%
2019-04-29 0 5.950 5.910 6.000 5.780 6.000 163,500 962,515 5.8869 5.950 5.910 6.000 5.780 6.000 163,500 5.8869 1.54%
2019-04-26 0 5.860 5.780 5.860 5.700 5.860 186,520 1,079,601 5.7881 5.860 5.780 5.860 5.700 5.860 186,520 5.7881 1.91%
2019-04-25 0 5.750 5.750 5.810 5.750 6.100 807,500 4,668,280 5.7812 5.750 5.750 5.810 5.750 6.100 807,500 5.7812 -3.04%
2019-04-24 0 5.930 5.930 6.030 5.930 6.100 180,000 1,080,575 6.0032 5.930 5.930 6.030 5.930 6.100 180,000 6.0032 -2.63%
2019-04-23 0 6.090 6.010 6.090 5.900 6.300 388,000 2,370,760 6.1102 6.090 6.010 6.090 5.900 6.300 388,000 6.1102 -2.56%
2019-04-18 0 6.250 6.220 6.250 5.900 6.380 697,000 4,366,235 6.2643 6.250 6.220 6.250 5.900 6.380 697,000 6.2643 5.93%
2019-04-17 0 5.900 5.890 5.950 5.800 5.950 172,000 1,012,845 5.8886 5.900 5.890 5.950 5.800 5.950 172,000 5.8886 2.43%
2019-04-16 0 5.760 5.750 5.760 5.600 5.950 594,500 3,431,110 5.7714 5.760 5.750 5.760 5.600 5.950 594,500 5.7714 -0.69%
2019-04-15 0 5.800 5.800 5.920 5.780 6.200 813,500 4,855,265 5.9684 5.800 5.800 5.920 5.780 6.200 813,500 5.9684 -6.00%
2019-04-12 0 6.170 6.170 6.190 6.060 6.230 398,500 2,430,570 6.0993 6.170 6.170 6.190 6.060 6.230 398,500 6.0993 -2.06%
2019-04-11 0 6.300 6.200 6.300 6.130 6.450 1,594,000 9,873,360 6.1941 6.300 6.200 6.300 6.130 6.450 1,594,000 6.1941 -1.56%
2019-04-10 0 6.400 6.380 6.400 6.360 6.450 2,022,000 12,897,395 6.3785 6.400 6.380 6.400 6.360 6.450 2,022,000 6.3785 -0.78%
2019-04-09 0 6.450 6.360 6.450 6.300 6.450 493,000 3,144,820 6.3789 6.450 6.360 6.450 6.300 6.450 493,000 6.3789 1.10%
2019-04-08 0 6.380 6.350 6.380 6.290 6.750 2,529,000 16,249,585 6.4253 6.380 6.350 6.380 6.290 6.750 2,529,000 6.4253 -4.35%
2019-04-04 0 6.670 6.630 6.670 6.600 6.700 513,000 3,418,495 6.6637 6.670 6.630 6.670 6.600 6.700 513,000 6.6637 0.30%
2019-04-03 0 6.650 6.600 6.650 6.500 6.740 1,037,000 6,873,510 6.6283 6.650 6.600 6.650 6.500 6.740 1,037,000 6.6283 -0.30%
2019-04-02 0 6.670 6.670 6.690 6.600 6.800 794,000 5,310,125 6.6878 6.670 6.670 6.690 6.600 6.800 794,000 6.6878 1.83%
2019-04-01 0 6.550 6.550 6.600 6.090 6.870 1,465,500 9,663,655 6.5941 6.550 6.550 6.600 6.090 6.870 1,465,500 6.5941 7.55%
2019-03-29 0 6.090 6.070 6.090 5.830 6.250 1,066,000 6,476,490 6.0755 6.090 6.070 6.090 5.830 6.250 1,066,000 6.0755 4.82%
2019-03-28 0 5.810 5.810 5.850 5.610 5.890 1,618,000 9,312,740 5.7557 5.810 5.810 5.850 5.610 5.890 1,618,000 5.7557 5.64%
2019-03-27 0 5.500 5.500 5.530 5.230 5.700 466,500 2,543,620 5.4526 5.500 5.500 5.530 5.230 5.700 466,500 5.4526 5.77%
2019-03-26 0 5.200 5.200 5.250 5.200 5.460 593,000 3,139,345 5.2940 5.200 5.200 5.250 5.200 5.460 593,000 5.2940 -3.17%
2019-03-25 0 5.370 5.360 5.370 5.370 5.850 984,000 5,474,215 5.5632 5.370 5.360 5.370 5.370 5.850 984,000 5.5632 -8.67%
2019-03-22 0 5.880 5.880 5.960 5.630 5.960 1,387,000 7,990,645 5.7611 5.880 5.880 5.960 5.630 5.960 1,387,000 5.7611 1.73%
2019-03-21 0 5.780 5.770 5.780 5.700 6.210 2,750,000 16,159,325 5.8761 5.780 5.770 5.780 5.700 6.210 2,750,000 5.8761 -5.25%
2019-03-20 0 6.100 6.100 6.210 5.520 6.230 1,768,000 10,531,780 5.9569 6.100 6.100 6.210 5.520 6.230 1,768,000 5.9569 -1.93%
2019-03-19 0 6.220 6.220 6.270 6.220 6.370 165,000 1,035,055 6.2731 6.220 6.220 6.270 6.220 6.370 165,000 6.2731 -0.80%
2019-03-18 0 6.270 6.260 6.300 6.230 6.590 313,000 2,012,430 6.4295 6.270 6.260 6.300 6.230 6.590 313,000 6.4295 -0.32%
2019-03-15 0 6.290 6.290 6.360 6.200 6.750 396,000 2,598,155 6.5610 6.290 6.290 6.360 6.200 6.750 396,000 6.5610 -3.68%
2019-03-14 0 6.530 6.530 6.640 6.500 6.990 176,000 1,191,770 6.7714 6.530 6.530 6.640 6.500 6.990 176,000 6.7714 -2.10%
2019-03-13 0 6.670 6.650 6.670 6.340 7.320 1,635,000 11,013,055 6.7358 6.670 6.650 6.670 6.340 7.320 1,635,000 6.7358 -10.35%
2019-03-12 0 7.440 7.360 7.440 7.230 7.640 610,500 4,520,220 7.4041 7.440 7.360 7.440 7.230 7.640 610,500 7.4041 -0.27%
2019-03-11 0 7.460 7.450 7.540 7.210 7.650 341,500 2,550,405 7.4682 7.460 7.450 7.540 7.210 7.650 341,500 7.4682 0.67%
2019-03-08 0 7.410 7.410 7.550 7.410 7.600 101,500 762,545 7.5128 7.410 7.410 7.550 7.410 7.600 101,500 7.5128 -1.20%
2019-03-07 0 7.500 7.500 7.520 7.500 7.600 95,500 718,145 7.5198 7.500 7.500 7.520 7.500 7.600 95,500 7.5198 -1.32%
2019-03-06 0 7.600 7.580 7.600 7.530 8.000 479,500 3,697,335 7.7108 7.600 7.580 7.600 7.530 8.000 479,500 7.7108 -1.30%
2019-03-05 0 7.700 7.660 7.730 7.240 7.800 362,500 2,743,730 7.5689 7.700 7.660 7.730 7.240 7.800 362,500 7.5689 4.62%
2019-03-04 0 7.360 7.360 7.500 7.220 7.740 309,000 2,314,820 7.4913 7.360 7.360 7.500 7.220 7.740 309,000 7.4913 -0.41%
2019-03-01 0 7.390 7.240 7.300 7.180 7.800 421,500 3,106,155 7.3693 7.390 7.240 7.300 7.180 7.800 421,500 7.3693 2.92%
2019-02-28 0 7.180 7.130 7.180 7.180 7.250 40,500 292,010 7.2101 7.180 7.130 7.180 7.180 7.250 40,500 7.2101 -0.69%
2019-02-27 0 7.230 7.230 7.250 7.070 7.400 429,000 3,140,205 7.3198 7.230 7.230 7.250 7.070 7.400 429,000 7.3198 1.54%
2019-02-26 0 7.120 7.000 7.140 7.000 7.180 194,500 1,382,020 7.1055 7.120 7.000 7.140 7.000 7.180 194,500 7.1055 -0.56%
2019-02-25 0 7.160 7.160 7.200 7.000 7.300 259,000 1,857,735 7.1727 7.160 7.160 7.200 7.000 7.300 259,000 7.1727 -0.28%
2019-02-22 0 7.180 7.100 7.180 6.820 7.500 136,500 975,750 7.1484 7.180 7.100 7.180 6.820 7.500 136,500 7.1484 4.51%
2019-02-21 0 6.870 6.850 6.980 6.770 7.050 208,500 1,448,580 6.9476 6.870 6.850 6.980 6.770 7.050 208,500 6.9476 1.78%
2019-02-20 0 6.750 6.750 6.800 6.750 6.890 24,000 163,435 6.8098 6.750 6.750 6.800 6.750 6.890 24,000 6.8098 -0.74%
2019-02-19 0 6.800 6.800 6.820 6.750 6.900 26,500 180,785 6.8221 6.800 6.800 6.820 6.750 6.900 26,500 6.8221 -0.15%
2019-02-18 0 6.810 6.810 6.820 6.800 6.970 175,500 1,212,605 6.9094 6.810 6.810 6.820 6.800 6.970 175,500 6.9094 -0.15%
2019-02-15 0 6.820 6.810 6.840 6.670 6.980 224,500 1,526,985 6.8017 6.820 6.810 6.840 6.670 6.980 224,500 6.8017 1.19%
2019-02-14 0 6.740 6.720 6.740 6.630 6.790 235,000 1,579,005 6.7192 6.740 6.720 6.740 6.630 6.790 235,000 6.7192 0.75%
2019-02-13 0 6.690 6.600 6.690 6.300 6.690 259,000 1,695,565 6.5466 6.690 6.600 6.690 6.300 6.690 259,000 6.5466 5.35%
2019-02-12 0 6.350 6.300 6.440 6.250 6.350 25,500 160,465 6.2927 6.350 6.300 6.440 6.250 6.350 25,500 6.2927 -3.20%
2019-02-11 0 6.560 6.560 6.590 6.220 6.600 170,500 1,085,522 6.3667 6.560 6.560 6.590 6.220 6.600 170,500 6.3667 2.02%
2019-02-08 0 6.430 6.330 6.430 6.230 6.430 40,500 256,040 6.3220 6.430 6.330 6.430 6.230 6.430 40,500 6.3220 0.63%
2019-02-04 0 6.390 6.240 6.390 6.220 6.460 4,500 28,785 6.3967 6.390 6.240 6.390 6.220 6.460 4,500 6.3967 1.43%
2019-02-01 0 6.300 6.270 6.350 6.240 6.350 10,500 65,875 6.2738 6.300 6.270 6.350 6.240 6.350 10,500 6.2738 0.00%
2019-01-31 0 6.300 6.250 6.330 6.220 6.390 48,500 304,300 6.2742 6.300 6.250 6.330 6.220 6.390 48,500 6.2742 -0.63%
2019-01-30 0 6.340 6.290 6.370 6.170 6.460 53,500 340,850 6.3710 6.340 6.290 6.370 6.170 6.460 53,500 6.3710 -0.31%
2019-01-29 0 6.360 6.160 6.370 6.290 6.380 159,000 1,000,615 6.2932 6.360 6.160 6.370 6.290 6.380 159,000 6.2932 0.95%
2019-01-28 0 6.300 6.220 6.300 6.250 6.370 52,000 326,710 6.2829 6.300 6.220 6.300 6.250 6.370 52,000 6.2829 0.32%
2019-01-25 0 6.280 6.260 6.280 6.220 6.470 329,000 2,085,635 6.3393 6.280 6.260 6.280 6.220 6.470 329,000 6.3393 -0.95%
2019-01-24 0 6.340 6.220 6.340 6.160 6.450 42,500 267,945 6.3046 6.340 6.220 6.340 6.160 6.450 42,500 6.3046 2.09%
2019-01-23 0 6.210 6.200 6.380 6.160 6.470 123,000 781,070 6.3502 6.210 6.200 6.380 6.160 6.470 123,000 6.3502 -1.74%
2019-01-22 0 6.320 6.320 6.400 6.160 6.410 112,000 706,895 6.3116 6.320 6.320 6.400 6.160 6.410 112,000 6.3116 1.94%
2019-01-21 0 6.200 6.200 6.260 6.090 6.600 127,500 811,865 6.3676 6.200 6.200 6.260 6.090 6.600 127,500 6.3676 -3.73%
2019-01-18 0 6.440 6.210 6.440 6.200 6.450 25,000 156,730 6.2692 6.440 6.210 6.440 6.200 6.450 25,000 6.2692 -0.77%
2019-01-17 0 6.490 6.210 6.390 5.990 6.600 375,500 2,369,820 6.3111 6.490 6.210 6.390 5.990 6.600 375,500 6.3111 3.02%
2019-01-16 0 6.300 6.260 6.290 5.910 6.300 37,000 223,410 6.0381 6.300 6.260 6.290 5.910 6.300 37,000 6.0381 5.00%
2019-01-15 0 6.000 6.000 6.070 5.890 6.070 48,000 287,105 5.9814 6.000 6.000 6.070 5.890 6.070 48,000 5.9814 -1.15%
2019-01-14 0 6.070 6.070 6.260 6.050 6.360 28,000 173,890 6.2104 6.070 6.070 6.260 6.050 6.360 28,000 6.2104 -2.25%
2019-01-11 0 6.210 6.440 6.450 5.710 6.460 225,500 1,392,840 6.1767 6.210 6.440 6.450 5.710 6.460 225,500 6.1767 2.31%
2019-01-10 0 6.070 6.070 6.150 6.070 6.460 139,000 868,345 6.2471 6.070 6.070 6.150 6.070 6.460 139,000 6.2471 -7.04%
2019-01-09 0 6.530 6.530 6.600 6.420 6.600 81,500 529,375 6.4954 6.530 6.530 6.600 6.420 6.600 81,500 6.4954 -1.06%
2019-01-08 0 6.600 6.560 6.610 6.550 6.620 21,500 141,990 6.6042 6.600 6.560 6.610 6.550 6.620 21,500 6.6042 -1.35%
2019-01-07 0 6.690 6.460 6.690 6.410 6.690 12,000 78,940 6.5783 6.690 6.460 6.690 6.410 6.690 12,000 6.5783 1.36%
2019-01-04 0 6.600 6.380 6.560 6.380 6.700 21,000 139,240 6.6305 6.600 6.380 6.560 6.380 6.700 21,000 6.6305 -1.64%
2019-01-03 0 6.710 6.560 6.700 6.550 6.820 56,500 378,005 6.6904 6.710 6.560 6.700 6.550 6.820 56,500 6.6904 1.67%
2019-01-02 0 6.600 6.600 6.690 6.360 6.770 171,500 1,124,395 6.5562 6.600 6.600 6.690 6.360 6.770 171,500 6.5562 -3.93%
2018-12-31 0 6.870 6.870 6.910 6.460 6.940 401,500 2,743,205 6.8324 6.870 6.870 6.910 6.460 6.940 401,500 6.8324 6.35%
2018-12-28 0 6.460 6.460 6.500 6.340 6.600 389,000 2,510,525 6.4538 6.460 6.460 6.500 6.340 6.600 389,000 6.4538 -0.31%
2018-12-27 0 6.480 6.350 6.580 6.220 6.730 387,500 2,491,450 6.4295 6.480 6.350 6.580 6.220 6.730 387,500 6.4295 -0.92%
2018-12-24 0 6.540 6.500 6.550 6.130 6.550 195,000 1,257,615 6.4493 6.540 6.500 6.550 6.130 6.550 195,000 6.4493 -0.15%
2018-12-21 0 6.550 6.430 6.580 5.600 6.700 1,646,000 10,504,990 6.3821 6.550 6.430 6.580 5.600 6.700 1,646,000 6.3821 -4.24%
2018-12-20 0 6.840 6.800 6.850 6.790 6.850 270,500 1,840,522 6.8041 6.840 6.800 6.850 6.790 6.850 270,500 6.8041 0.29%
2018-12-19 0 6.820 6.810 6.840 6.800 6.980 146,500 1,006,455 6.8700 6.820 6.810 6.840 6.800 6.980 146,500 6.8700 -2.01%
2018-12-18 0 6.960 6.930 6.960 6.800 7.130 576,000 4,007,775 6.9579 6.960 6.930 6.960 6.800 7.130 576,000 6.9579 2.35%
2018-12-17 0 6.800 6.790 6.800 6.750 6.800 309,000 2,097,045 6.7866 6.800 6.790 6.800 6.750 6.800 309,000 6.7866 0.00%
2018-12-14 0 6.800 6.790 6.800 6.750 6.800 795,000 5,394,225 6.7852 6.800 6.790 6.800 6.750 6.800 795,000 6.7852 0.00%
2018-12-13 0 6.800 6.790 6.800 6.700 6.800 1,556,500 10,544,210 6.7743 6.800 6.790 6.800 6.700 6.800 1,556,500 6.7743 0.00%
2018-12-12 0 6.800 6.790 6.800 6.750 6.800 918,000 6,230,340 6.7869 6.800 6.790 6.800 6.750 6.800 918,000 6.7869 0.00%
2018-12-11 0 6.800 6.790 6.800 6.790 6.800 433,000 2,942,735 6.7962 6.800 6.790 6.800 6.790 6.800 433,000 6.7962 0.00%
2018-12-10 0 6.800 6.780 6.800 6.730 6.810 1,071,500 7,269,340 6.7843 6.800 6.780 6.800 6.730 6.810 1,071,500 6.7843 0.00%
2018-12-07 0 6.800 6.780 6.800 6.720 6.800 1,694,000 11,492,925 6.7845 6.800 6.780 6.800 6.720 6.800 1,694,000 6.7845 -0.29%
2018-12-06 0 6.820 6.800 6.820 6.790 6.850 2,082,500 14,165,490 6.8022 6.820 6.800 6.820 6.790 6.850 2,082,500 6.8022 0.29%
2018-12-05 0 6.800 6.800 6.810 6.800 6.840 1,904,500 12,960,705 6.8053 6.800 6.800 6.810 6.800 6.840 1,904,500 6.8053 -0.58%
2018-12-04 0 6.840 6.830 6.850 6.810 7.040 3,442,000 23,834,510 6.9246 6.840 6.830 6.850 6.810 7.040 3,442,000 6.9246 0.59%
2018-12-03 0 6.800 6.800 6.810 6.780 6.920 2,178,011 14,834,459 6.8110 6.800 6.800 6.810 6.780 6.920 2,178,011 6.8110 -0.44%
2018-11-30 0 6.830 6.840 6.850 6.800 6.970 3,603,010 24,763,509 6.8730 6.830 6.840 6.850 6.800 6.970 3,603,010 6.8730 0.15%
2018-11-29 0 6.820 6.800 6.820 6.800 7.320 7,893,500 55,529,215 7.0348 6.820 6.800 6.820 6.800 7.320 7,893,500 7.0348 -0.87%
2018-11-28 0 6.880 6.890 6.900 6.740 6.980 8,927,000 60,967,990 6.8296 6.880 6.890 6.900 6.740 6.980 8,927,000 6.8296 0.15%
2018-11-27 0 6.870 6.830 6.870 6.510 7.150 57,060,001 393,073,256 6.8888 6.870 6.830 6.870 6.510 7.150 57,060,001 6.8888

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top