Creative Enterprise Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 03992  2018-12-11  2021-09-23  2021-10-07
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
2021-10-06 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2021-09-23 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-09-21 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-09-20 0 1.440 1.440 1.450 1.440 1.440 22,000 31,680 1.4400 1.440 1.440 1.450 1.440 1.440 22,000 1.4400 0.00%
2021-09-17 0 1.440 1.440 1.450 1.440 1.450 4,000 5,780 1.4450 1.440 1.440 1.450 1.440 1.450 4,000 1.4450 0.00%
2021-09-16 0 1.440 1.440 1.450 1.440 1.450 44,000 63,680 1.4473 1.440 1.440 1.450 1.440 1.450 44,000 1.4473 0.00%
2021-09-15 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-09-14 0 1.440 1.440 1.450 1.440 1.450 36,000 52,100 1.4472 1.440 1.440 1.450 1.440 1.450 36,000 1.4472 0.00%
2021-09-13 0 1.440 1.440 1.450 1.440 1.440 4,000 5,760 1.4400 1.440 1.440 1.450 1.440 1.440 4,000 1.4400 0.00%
2021-09-10 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-09-09 0 1.440 1.440 1.450 1.440 1.440 52,000 74,880 1.4400 1.440 1.440 1.450 1.440 1.440 52,000 1.4400 0.00%
2021-09-08 0 1.440 1.440 1.450 1.440 1.440 302,000 434,880 1.4400 1.440 1.440 1.450 1.440 1.440 302,000 1.4400 0.00%
2021-09-07 0 1.440 1.440 1.450 1.440 1.440 32,000 46,080 1.4400 1.440 1.440 1.450 1.440 1.440 32,000 1.4400 0.00%
2021-09-06 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-09-03 0 1.440 1.440 1.450 1.440 1.440 266,000 383,040 1.4400 1.440 1.440 1.450 1.440 1.440 266,000 1.4400 0.00%
2021-09-02 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-09-01 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-08-31 0 1.440 1.440 1.450 1.440 1.440 12,000 17,280 1.4400 1.440 1.440 1.450 1.440 1.440 12,000 1.4400 0.00%
2021-08-30 0 1.440 1.440 1.450 1.440 1.440 194,000 279,360 1.4400 1.440 1.440 1.450 1.440 1.440 194,000 1.4400 0.00%
2021-08-27 0 1.440 1.440 1.450 1.440 1.450 10,000 14,420 1.4420 1.440 1.440 1.450 1.440 1.450 10,000 1.4420 0.00%
2021-08-26 0 1.440 1.440 1.450 1.440 1.450 5,704,000 8,214,120 1.4401 1.440 1.440 1.450 1.440 1.450 5,704,000 1.4401 4.35%
2021-08-25 0 1.380 1.380 1.410 1.380 1.380 352,000 485,820 1.3802 1.380 1.380 1.410 1.380 1.380 352,000 1.3802 -1.43%
2021-08-24 0 1.400 1.380 1.420 - - 0 0 - 1.400 1.380 1.420 - - 0 - 0.00%
2021-08-23 0 1.400 1.400 1.430 1.380 1.400 176,000 244,580 1.3897 1.400 1.400 1.430 1.380 1.400 176,000 1.3897 0.72%
2021-08-20 0 1.390 1.390 1.410 1.380 1.390 120,000 165,900 1.3825 1.390 1.390 1.410 1.380 1.390 120,000 1.3825 0.72%
2021-08-19 0 1.380 1.380 1.420 1.380 1.410 316,000 441,100 1.3959 1.380 1.380 1.420 1.380 1.410 316,000 1.3959 0.73%
2021-08-18 0 1.370 1.370 1.400 - - 0 0 - 1.370 1.370 1.400 - - 0 - 0.74%
2021-08-17 0 1.360 1.360 1.390 1.360 1.390 200,000 272,900 1.3645 1.360 1.360 1.390 1.360 1.390 200,000 1.3645 0.00%
2021-08-16 0 1.360 1.360 1.420 1.340 1.380 274,000 373,320 1.3625 1.360 1.360 1.420 1.340 1.380 274,000 1.3625 -3.55%
2021-08-13 0 1.410 1.340 1.410 1.250 1.410 902,000 1,223,080 1.3560 1.410 1.340 1.410 1.250 1.410 902,000 1.3560 -0.70%
2021-08-12 0 1.420 1.370 1.420 1.370 1.430 1,248,000 1,712,020 1.3718 1.420 1.370 1.420 1.370 1.430 1,248,000 1.3718 3.65%
2021-08-11 0 1.370 1.370 1.390 1.370 1.380 1,166,000 1,598,420 1.3709 1.370 1.370 1.390 1.370 1.380 1,166,000 1.3709 0.00%
2021-08-10 0 1.370 1.370 1.390 1.360 1.400 2,042,000 2,828,300 1.3851 1.370 1.370 1.390 1.360 1.400 2,042,000 1.3851 -1.44%
2021-08-09 0 1.390 1.390 1.420 1.380 1.440 3,036,000 4,271,420 1.4069 1.390 1.390 1.420 1.380 1.440 3,036,000 1.4069 -4.14%
2021-08-06 0 1.450 1.450 1.460 1.410 1.460 100,000 144,900 1.4490 1.450 1.450 1.460 1.410 1.460 100,000 1.4490 -0.68%
2021-08-05 0 1.460 1.440 1.460 1.450 1.460 632,000 921,640 1.4583 1.460 1.440 1.460 1.450 1.460 632,000 1.4583 1.39%
2021-08-04 0 1.440 1.440 1.450 1.440 1.450 30,000 43,480 1.4493 1.440 1.440 1.450 1.440 1.450 30,000 1.4493 -0.69%
2021-08-03 0 1.450 1.440 1.450 1.440 1.450 1,944,000 2,799,560 1.4401 1.450 1.440 1.450 1.440 1.450 1,944,000 1.4401 0.00%
2021-08-02 0 1.450 1.440 1.450 1.440 1.450 5,680,000 8,179,800 1.4401 1.450 1.440 1.450 1.440 1.450 5,680,000 1.4401 0.00%
2021-07-30 0 1.450 1.440 1.450 1.440 1.450 52,000 75,180 1.4458 1.450 1.440 1.450 1.440 1.450 52,000 1.4458 0.69%
2021-07-29 0 1.440 1.440 1.450 1.440 1.440 190,000 273,600 1.4400 1.440 1.440 1.450 1.440 1.440 190,000 1.4400 -0.69%
2021-07-28 0 1.450 1.440 1.460 1.440 1.450 122,000 176,100 1.4434 1.450 1.440 1.460 1.440 1.450 122,000 1.4434 0.69%
2021-07-27 0 1.440 1.440 1.450 1.440 1.450 446,000 645,900 1.4482 1.440 1.440 1.450 1.440 1.450 446,000 1.4482 -1.37%
2021-07-26 0 1.460 1.450 1.460 1.450 1.460 518,000 756,080 1.4596 1.460 1.450 1.460 1.450 1.460 518,000 1.4596 1.39%
2021-07-23 0 1.440 1.440 1.460 1.440 1.460 228,000 331,080 1.4521 1.440 1.440 1.460 1.440 1.460 228,000 1.4521 -0.69%
2021-07-22 0 1.450 1.450 1.460 1.450 1.460 472,000 687,860 1.4573 1.450 1.450 1.460 1.450 1.460 472,000 1.4573 -0.68%
2021-07-21 0 1.460 1.440 1.460 - - 0 0 - 1.460 1.440 1.460 - - 0 - 0.00%
2021-07-20 0 1.460 1.450 1.460 1.450 1.460 44,000 63,880 1.4518 1.460 1.450 1.460 1.450 1.460 44,000 1.4518 0.69%
2021-07-19 0 1.450 1.450 1.460 1.450 1.450 254,000 368,300 1.4500 1.450 1.450 1.460 1.450 1.450 254,000 1.4500 -0.68%
2021-07-16 0 1.460 1.450 1.460 1.460 1.460 64,000 93,440 1.4600 1.460 1.450 1.460 1.460 1.460 64,000 1.4600 1.39%
2021-07-15 0 1.440 1.440 1.460 1.440 1.440 100,000 144,000 1.4400 1.440 1.440 1.460 1.440 1.440 100,000 1.4400 -1.37%
2021-07-14 0 1.460 1.440 1.460 - - 0 0 - 1.460 1.440 1.460 - - 0 - 0.00%
2021-07-13 0 1.460 1.450 1.460 1.460 1.460 16,000 23,360 1.4600 1.460 1.450 1.460 1.460 1.460 16,000 1.4600 0.69%
2021-07-12 0 1.450 1.450 1.460 1.450 1.460 364,000 530,960 1.4587 1.450 1.450 1.460 1.450 1.460 364,000 1.4587 0.69%
2021-07-09 0 1.440 1.440 1.460 1.440 1.440 4,000 5,760 1.4400 1.440 1.440 1.460 1.440 1.440 4,000 1.4400 0.00%
2021-07-08 0 1.440 1.440 1.450 1.440 1.460 18,000 26,240 1.4578 1.440 1.440 1.450 1.440 1.460 18,000 1.4578 -0.69%
2021-07-07 0 1.450 1.450 1.460 1.450 1.450 4,000 5,800 1.4500 1.450 1.450 1.460 1.450 1.450 4,000 1.4500 0.00%
2021-07-06 0 1.450 1.450 1.460 1.450 1.450 1,538,000 2,230,100 1.4500 1.450 1.450 1.460 1.450 1.450 1,538,000 1.4500 0.00%
2021-07-05 0 1.450 1.450 1.460 1.440 1.450 566,000 819,300 1.4475 1.450 1.450 1.460 1.440 1.450 566,000 1.4475 0.69%
2021-07-02 0 1.440 1.430 1.440 1.440 1.440 2,564,000 3,692,160 1.4400 1.440 1.430 1.440 1.440 1.440 2,564,000 1.4400 0.70%
2021-06-30 0 1.430 1.400 1.430 - - 0 0 - 1.430 1.400 1.430 - - 0 - 0.00%
2021-06-29 0 1.430 1.400 1.430 1.430 1.430 6,000 8,580 1.4300 1.430 1.400 1.430 1.430 1.430 6,000 1.4300 0.00%
2021-06-28 0 1.430 1.400 1.430 1.420 1.430 6,000 8,560 1.4267 1.430 1.400 1.430 1.420 1.430 6,000 1.4267 1.42%
2021-06-25 0 1.410 1.390 1.430 - - 0 0 - 1.410 1.390 1.430 - - 0 - 0.00%
2021-06-24 0 1.410 1.410 1.440 - - 0 0 - 1.410 1.410 1.440 - - 0 - 0.00%
2021-06-23 0 1.410 1.410 1.440 - - 0 0 - 1.410 1.410 1.440 - - 0 - 0.00%
2021-06-22 0 1.410 1.410 1.430 1.410 1.410 20,000 28,200 1.4100 1.410 1.410 1.430 1.410 1.410 20,000 1.4100 0.00%
2021-06-21 0 1.410 1.410 1.420 1.410 1.420 108,000 152,340 1.4106 1.410 1.410 1.420 1.410 1.420 108,000 1.4106 -0.70%
2021-06-18 0 1.420 1.410 1.420 1.420 1.420 6,000 8,520 1.4200 1.420 1.410 1.420 1.420 1.420 6,000 1.4200 0.00%
2021-06-17 0 1.420 1.410 1.430 1.420 1.420 4,000 5,680 1.4200 1.420 1.410 1.430 1.420 1.420 4,000 1.4200 0.00%
2021-06-16 0 1.420 1.410 1.420 - - 0 0 - 1.420 1.410 1.420 - - 0 - 0.00%
2021-06-15 0 1.420 1.400 1.420 1.410 1.420 150,000 212,960 1.4197 1.420 1.400 1.420 1.410 1.420 150,000 1.4197 1.43%
2021-06-11 0 1.400 1.400 1.410 1.400 1.400 4,000 5,600 1.4000 1.400 1.400 1.410 1.400 1.400 4,000 1.4000 -0.71%
2021-06-10 0 1.410 1.400 1.410 - - 0 0 - 1.410 1.400 1.410 - - 0 - 0.00%
2021-06-09 0 1.410 1.400 1.410 1.400 1.410 424,000 593,640 1.4001 1.410 1.400 1.410 1.400 1.410 424,000 1.4001 0.00%
2021-06-08 0 1.410 1.390 1.410 1.390 1.410 1,690,000 2,350,700 1.3909 1.410 1.390 1.410 1.390 1.410 1,690,000 1.3909 1.44%
2021-06-07 0 1.390 1.390 1.400 1.390 1.390 76,000 105,640 1.3900 1.390 1.390 1.400 1.390 1.390 76,000 1.3900 0.00%
2021-06-04 0 1.390 1.390 1.400 1.390 1.390 16,000 22,240 1.3900 1.390 1.390 1.400 1.390 1.390 16,000 1.3900 -0.71%
2021-06-03 0 1.400 1.390 1.400 1.380 1.400 8,000 11,080 1.3850 1.400 1.390 1.400 1.380 1.400 8,000 1.3850 0.72%
2021-06-02 0 1.390 1.390 1.400 1.380 1.390 342,000 475,060 1.3891 1.390 1.390 1.400 1.380 1.390 342,000 1.3891 0.00%
2021-06-01 0 1.390 1.390 1.400 1.390 1.400 10,000 13,980 1.3980 1.390 1.390 1.400 1.390 1.400 10,000 1.3980 0.00%
2021-05-31 0 1.390 1.390 1.400 1.380 1.400 4,054,000 5,659,620 1.3961 1.390 1.390 1.400 1.380 1.400 4,054,000 1.3961 0.00%
2021-05-28 0 1.390 1.380 1.390 1.390 1.390 194,000 269,660 1.3900 1.390 1.380 1.390 1.390 1.390 194,000 1.3900 -0.71%
2021-05-27 0 1.400 1.390 1.400 1.380 1.400 66,000 91,660 1.3888 1.400 1.390 1.400 1.380 1.400 66,000 1.3888 0.00%
2021-05-26 0 1.400 1.390 1.400 1.390 1.400 182,000 253,200 1.3912 1.400 1.390 1.400 1.390 1.400 182,000 1.3912 0.00%
2021-05-25 0 1.400 1.400 1.420 1.390 1.410 102,000 143,100 1.4029 1.400 1.400 1.420 1.390 1.410 102,000 1.4029 -0.71%
2021-05-24 0 1.410 1.400 1.410 - - 0 0 - 1.410 1.400 1.410 - - 0 - 0.00%
2021-05-21 0 1.410 1.400 1.420 1.410 1.410 40,000 56,400 1.4100 1.410 1.400 1.420 1.410 1.410 40,000 1.4100 0.00%
2021-05-20 0 1.410 1.400 1.410 - - 0 0 - 1.410 1.400 1.410 - - 0 - 0.00%
2021-05-18 0 1.410 1.400 1.420 - - 0 0 - 1.410 1.400 1.420 - - 0 - 0.00%
2021-05-17 0 1.410 1.400 1.410 - - 0 0 - 1.410 1.400 1.410 - - 0 - 0.00%
2021-05-14 0 1.410 1.410 1.420 1.410 1.410 8,000 11,280 1.4100 1.410 1.410 1.420 1.410 1.410 8,000 1.4100 0.00%
2021-05-13 0 1.410 1.410 1.420 1.410 1.420 866,000 1,222,000 1.4111 1.410 1.410 1.420 1.410 1.420 866,000 1.4111 0.00%
2021-05-12 0 1.410 1.410 1.420 1.410 1.410 2,000 2,820 1.4100 1.410 1.410 1.420 1.410 1.410 2,000 1.4100 0.00%
2021-05-11 0 1.410 1.410 1.420 1.410 1.410 8,000 11,280 1.4100 1.410 1.410 1.420 1.410 1.410 8,000 1.4100 0.00%
2021-05-10 0 1.410 1.410 1.420 1.410 1.410 2,000 2,820 1.4100 1.410 1.410 1.420 1.410 1.410 2,000 1.4100 0.00%
2021-05-07 0 1.410 1.410 1.430 1.410 1.410 10,000 14,100 1.4100 1.410 1.410 1.430 1.410 1.410 10,000 1.4100 -0.70%
2021-05-06 0 1.420 1.410 1.430 - - 0 0 - 1.420 1.410 1.430 - - 0 - 0.00%
2021-05-05 0 1.420 1.420 1.430 1.420 1.420 132,000 187,440 1.4200 1.420 1.420 1.430 1.420 1.420 132,000 1.4200 0.00%
2021-05-04 0 1.420 1.410 1.430 1.410 1.420 102,000 144,140 1.4131 1.420 1.410 1.430 1.410 1.420 102,000 1.4131 0.71%
2021-05-03 0 1.410 1.410 1.420 1.410 1.420 60,000 84,680 1.4113 1.410 1.410 1.420 1.410 1.420 60,000 1.4113 -0.70%
2021-04-30 0 1.420 1.410 1.420 1.410 1.420 38,000 53,660 1.4121 1.420 1.410 1.420 1.410 1.420 38,000 1.4121 0.71%
2021-04-29 0 1.410 1.410 1.420 - - 0 0 - 1.410 1.410 1.420 - - 0 - 0.00%
2021-04-28 0 1.410 1.410 1.420 1.410 1.410 2,000 2,820 1.4100 1.410 1.410 1.420 1.410 1.410 2,000 1.4100 0.00%
2021-04-27 0 1.410 1.400 1.410 - - 0 0 - 1.410 1.400 1.410 - - 0 - 0.00%
2021-04-26 0 1.410 1.400 1.420 1.410 1.420 90,000 127,560 1.4173 1.410 1.400 1.420 1.410 1.420 90,000 1.4173 0.00%
2021-04-23 0 1.410 1.400 1.420 1.400 1.410 112,000 157,660 1.4077 1.410 1.400 1.420 1.400 1.410 112,000 1.4077 0.71%
2021-04-22 0 1.400 1.400 1.410 1.400 1.400 86,000 120,400 1.4000 1.400 1.400 1.410 1.400 1.400 86,000 1.4000 -0.71%
2021-04-21 0 1.410 1.400 1.410 1.390 1.410 3,530,000 4,907,480 1.3902 1.410 1.400 1.410 1.390 1.410 3,530,000 1.3902 0.71%
2021-04-20 0 1.400 1.400 1.410 - - 0 0 - 1.400 1.400 1.410 - - 0 - 0.00%
2021-04-19 0 1.400 1.400 1.410 1.400 1.400 192,000 268,800 1.4000 1.400 1.400 1.410 1.400 1.400 192,000 1.4000 0.00%
2021-04-16 0 1.400 1.390 1.410 1.400 1.400 64,000 89,600 1.4000 1.400 1.390 1.410 1.400 1.400 64,000 1.4000 0.00%
2021-04-15 0 1.400 1.390 1.410 1.390 1.400 60,000 83,600 1.3933 1.400 1.390 1.410 1.390 1.400 60,000 1.3933 0.00%
2021-04-14 0 1.400 1.400 1.410 - - 0 0 - 1.400 1.400 1.410 - - 0 - 0.00%
2021-04-13 0 1.400 1.400 1.410 1.400 1.400 58,000 81,200 1.4000 1.400 1.400 1.410 1.400 1.400 58,000 1.4000 0.00%
2021-04-12 0 1.400 1.390 1.410 1.390 1.400 114,000 158,600 1.3912 1.400 1.390 1.410 1.390 1.400 114,000 1.3912 0.72%
2021-04-09 0 1.390 1.390 1.400 1.390 1.400 1,524,000 2,120,980 1.3917 1.390 1.390 1.400 1.390 1.400 1,524,000 1.3917 -0.71%
2021-04-08 0 1.400 1.400 1.410 1.400 1.410 50,000 70,100 1.4020 1.400 1.400 1.410 1.400 1.410 50,000 1.4020 0.00%
2021-04-07 0 1.400 1.400 1.410 1.400 1.400 92,000 128,800 1.4000 1.400 1.400 1.410 1.400 1.400 92,000 1.4000 0.00%
2021-04-01 0 1.400 1.400 1.410 1.400 1.400 50,000 70,000 1.4000 1.400 1.400 1.410 1.400 1.400 50,000 1.4000 0.00%
2021-03-31 0 1.400 1.390 1.400 1.380 1.420 1,050,000 1,461,240 1.3917 1.400 1.390 1.400 1.380 1.420 1,050,000 1.3917 -0.71%
2021-03-30 0 1.410 1.400 1.420 1.410 1.410 226,000 317,720 1.4058 1.410 1.400 1.420 1.410 1.410 226,000 1.4058 0.00%
2021-03-29 0 1.410 1.390 1.410 1.400 1.410 230,000 322,060 1.4003 1.410 1.390 1.410 1.400 1.410 230,000 1.4003 1.44%
2021-03-26 0 1.390 1.390 1.410 1.390 1.390 2,082,000 2,893,980 1.3900 1.390 1.390 1.410 1.390 1.390 2,082,000 1.3900 0.00%
2021-03-25 0 1.390 1.390 1.410 1.390 1.390 512,000 711,680 1.3900 1.390 1.390 1.410 1.390 1.390 512,000 1.3900 0.00%
2021-03-24 0 1.390 1.390 1.410 1.390 1.390 332,000 461,480 1.3900 1.390 1.390 1.410 1.390 1.390 332,000 1.3900 -2.11%
2021-03-23 0 1.420 1.390 1.420 1.390 1.420 774,000 1,075,960 1.3901 1.420 1.390 1.420 1.390 1.420 774,000 1.3901 1.43%
2021-03-22 0 1.400 1.390 1.400 1.380 1.400 1,116,000 1,549,980 1.3889 1.400 1.390 1.400 1.380 1.400 1,116,000 1.3889 0.00%
2021-03-19 0 1.400 1.400 1.420 1.380 1.400 2,432,000 3,375,020 1.3878 1.400 1.400 1.420 1.380 1.400 2,432,000 1.3878 0.00%
2021-03-18 0 1.400 1.400 1.420 1.400 1.410 638,000 893,800 1.4009 1.400 1.400 1.420 1.400 1.410 638,000 1.4009 0.00%
2021-03-17 0 1.400 1.400 1.420 1.400 1.420 2,130,000 2,991,620 1.4045 1.400 1.400 1.420 1.400 1.420 2,130,000 1.4045 -1.41%
2021-03-16 0 1.420 1.420 1.430 1.410 1.430 1,284,000 1,816,360 1.4146 1.420 1.420 1.430 1.410 1.430 1,284,000 1.4146 0.00%
2021-03-15 0 1.420 1.420 1.430 1.420 1.430 244,000 346,620 1.4206 1.420 1.420 1.430 1.420 1.430 244,000 1.4206 0.00%
2021-03-12 0 1.420 1.420 1.430 1.420 1.420 266,000 377,720 1.4200 1.420 1.420 1.430 1.420 1.420 266,000 1.4200 0.00%
2021-03-11 0 1.420 1.420 1.430 1.410 1.440 638,000 906,180 1.4203 1.420 1.420 1.430 1.410 1.440 638,000 1.4203 0.00%
2021-03-10 0 1.420 1.420 1.430 1.410 1.440 938,000 1,328,980 1.4168 1.420 1.420 1.430 1.410 1.440 938,000 1.4168 -1.39%
2021-03-09 0 1.440 1.420 1.440 1.420 1.440 442,000 629,780 1.4248 1.440 1.420 1.440 1.420 1.440 442,000 1.4248 1.41%
2021-03-08 0 1.420 1.420 1.450 1.400 1.620 3,908,000 5,855,480 1.4983 1.420 1.420 1.450 1.400 1.620 3,908,000 1.4983 -7.79%
2021-03-05 0 1.540 1.490 1.540 1.370 1.630 2,362,000 3,669,700 1.5536 1.540 1.490 1.540 1.370 1.630 2,362,000 1.5536 10.00%
2021-03-04 0 1.400 1.400 1.410 1.380 1.410 246,000 342,420 1.3920 1.400 1.400 1.410 1.380 1.410 246,000 1.3920 2.19%
2021-03-03 0 1.370 1.360 1.380 1.370 1.390 198,000 273,220 1.3799 1.370 1.360 1.380 1.370 1.390 198,000 1.3799 -0.72%
2021-03-02 0 1.380 1.360 1.380 1.380 1.380 74,000 102,120 1.3800 1.380 1.360 1.380 1.380 1.380 74,000 1.3800 0.00%
2021-03-01 0 1.380 1.380 1.400 1.380 1.380 150,000 207,000 1.3800 1.380 1.380 1.400 1.380 1.380 150,000 1.3800 -0.72%
2021-02-26 0 1.390 1.390 1.400 1.390 1.390 200,000 278,000 1.3900 1.390 1.390 1.400 1.390 1.390 200,000 1.3900 0.00%
2021-02-25 0 1.390 1.390 1.400 1.390 1.390 80,000 111,200 1.3900 1.390 1.390 1.400 1.390 1.390 80,000 1.3900 0.72%
2021-02-24 0 1.380 1.380 1.390 1.380 1.380 10,000 13,800 1.3800 1.380 1.380 1.390 1.380 1.380 10,000 1.3800 -0.72%
2021-02-23 0 1.390 1.390 1.400 1.380 1.380 50,000 69,000 1.3800 1.390 1.390 1.400 1.380 1.380 50,000 1.3800 0.00%
2021-02-22 0 1.390 1.390 1.410 1.380 1.400 58,000 80,580 1.3893 1.390 1.390 1.410 1.380 1.400 58,000 1.3893 0.00%
2021-02-19 0 1.390 1.400 1.420 - - 0 0 - 1.390 1.400 1.420 - - 0 - 0.00%
2021-02-18 0 1.390 1.390 1.450 1.390 1.450 44,000 61,480 1.3973 1.390 1.390 1.450 1.390 1.450 44,000 1.3973 0.00%
2021-02-17 0 1.390 1.390 1.440 1.390 1.400 48,000 66,920 1.3942 1.390 1.390 1.440 1.390 1.400 48,000 1.3942 -0.71%
2021-02-16 0 1.400 1.390 1.450 1.370 1.500 324,000 448,920 1.3856 1.400 1.390 1.450 1.370 1.500 324,000 1.3856 0.00%
2021-02-11 0 1.400 1.360 1.400 1.360 1.490 248,000 347,320 1.4005 1.400 1.360 1.400 1.360 1.490 248,000 1.4005 3.70%
2021-02-10 0 1.350 1.350 1.390 1.350 1.410 114,000 156,860 1.3760 1.350 1.350 1.390 1.350 1.410 114,000 1.3760 -0.74%
2021-02-09 0 1.360 1.360 1.400 1.350 1.380 60,000 81,440 1.3573 1.360 1.360 1.400 1.350 1.380 60,000 1.3573 -4.23%
2021-02-08 0 1.420 1.370 1.420 1.410 1.420 22,000 31,220 1.4191 1.420 1.370 1.420 1.410 1.420 22,000 1.4191 -0.70%
2021-02-05 0 1.430 1.420 1.430 1.320 1.430 748,000 1,012,960 1.3542 1.430 1.420 1.430 1.320 1.430 748,000 1.3542 7.52%
2021-02-04 0 1.330 1.310 1.440 1.330 1.440 266,000 361,740 1.3599 1.330 1.310 1.440 1.330 1.440 266,000 1.3599 -8.28%
2021-02-03 0 1.450 1.380 1.450 1.360 1.450 462,000 640,020 1.3853 1.450 1.380 1.450 1.360 1.450 462,000 1.3853 0.00%
2021-02-02 0 1.450 1.360 1.450 1.450 1.450 2,000 2,900 1.4500 1.450 1.360 1.450 1.450 1.450 2,000 1.4500 2.84%
2021-02-01 0 1.410 1.350 1.440 1.330 1.440 90,000 120,380 1.3376 1.410 1.350 1.440 1.330 1.440 90,000 1.3376 -6.00%
2021-01-29 0 1.500 1.400 1.500 1.300 1.500 152,000 203,620 1.3396 1.500 1.400 1.500 1.300 1.500 152,000 1.3396 11.94%
2021-01-28 0 1.340 1.340 1.350 1.340 1.380 376,000 508,960 1.3536 1.340 1.340 1.350 1.340 1.380 376,000 1.3536 -4.96%
2021-01-27 0 1.410 1.380 1.420 - - 0 0 - 1.410 1.380 1.420 - - 0 - -0.70%
2021-01-26 0 1.420 1.380 1.420 1.380 1.440 194,000 273,760 1.4111 1.420 1.380 1.420 1.380 1.440 194,000 1.4111 -0.70%
2021-01-25 0 1.430 1.390 1.430 1.360 1.450 166,000 231,600 1.3952 1.430 1.390 1.430 1.360 1.450 166,000 1.3952 -1.38%
2021-01-22 0 1.450 1.400 1.480 1.450 1.500 300,000 441,460 1.4715 1.450 1.400 1.480 1.450 1.500 300,000 1.4715 -1.36%
2021-01-21 0 1.470 1.280 1.470 1.470 1.470 28,000 41,220 1.4721 1.470 1.280 1.470 1.470 1.470 28,000 1.4721 -6.96%
2021-01-20 0 1.580 1.380 1.600 1.380 1.580 76,000 105,980 1.3945 1.580 1.380 1.600 1.380 1.580 76,000 1.3945 10.49%
2021-01-19 0 1.430 1.400 1.430 1.400 1.430 322,000 452,520 1.4053 1.430 1.400 1.430 1.400 1.430 322,000 1.4053 0.70%
2021-01-18 0 1.420 1.400 1.420 1.400 1.420 90,000 126,360 1.4040 1.420 1.400 1.420 1.400 1.420 90,000 1.4040 -1.39%
2021-01-15 0 1.440 1.410 1.450 1.420 1.450 24,000 34,380 1.4325 1.440 1.410 1.450 1.420 1.450 24,000 1.4325 2.86%
2021-01-14 0 1.400 1.400 1.440 1.400 1.450 110,000 156,120 1.4193 1.400 1.400 1.440 1.400 1.450 110,000 1.4193 -3.45%
2021-01-13 0 1.450 1.430 1.450 1.420 1.450 108,000 155,500 1.4398 1.450 1.430 1.450 1.420 1.450 108,000 1.4398 -1.36%
2021-01-12 0 1.470 1.420 1.480 1.420 1.480 52,000 75,060 1.4435 1.470 1.420 1.480 1.420 1.480 52,000 1.4435 -0.68%
2021-01-11 0 1.480 1.420 1.490 1.500 1.500 80,000 120,000 1.5000 1.480 1.420 1.490 1.500 1.500 80,000 1.5000 0.68%
2021-01-08 0 1.470 1.420 1.470 1.420 1.470 32,000 46,340 1.4481 1.470 1.420 1.470 1.420 1.470 32,000 1.4481 -0.68%
2021-01-07 0 1.480 1.420 1.480 1.480 1.480 48,000 71,040 1.4800 1.480 1.420 1.480 1.480 1.480 48,000 1.4800 0.00%
2021-01-06 0 1.480 1.420 1.480 1.420 1.480 146,000 213,100 1.4596 1.480 1.420 1.480 1.420 1.480 146,000 1.4596 -1.33%
2021-01-05 0 1.500 1.450 1.500 1.440 1.500 48,000 69,400 1.4458 1.500 1.450 1.500 1.440 1.500 48,000 1.4458 1.35%
2021-01-04 0 1.480 1.440 1.480 1.450 1.500 224,000 330,840 1.4770 1.480 1.440 1.480 1.450 1.500 224,000 1.4770 1.37%
2020-12-31 0 1.460 1.450 1.460 1.460 1.460 6,000 8,760 1.4600 1.460 1.450 1.460 1.460 1.460 6,000 1.4600 0.69%
2020-12-30 0 1.450 1.420 1.450 1.360 1.500 4,952,000 6,744,680 1.3620 1.450 1.420 1.450 1.360 1.500 4,952,000 1.3620 2.11%
2020-12-29 0 1.420 1.420 1.440 1.370 1.420 98,000 138,680 1.4151 1.420 1.420 1.440 1.370 1.420 98,000 1.4151 0.71%
2020-12-28 0 1.410 1.360 1.420 1.340 1.420 232,000 321,640 1.3864 1.410 1.360 1.420 1.340 1.420 232,000 1.3864 1.44%
2020-12-24 0 1.390 1.340 1.390 1.380 1.390 42,000 56,980 1.3567 1.390 1.340 1.390 1.380 1.390 42,000 1.3567 -2.80%
2020-12-23 0 1.430 1.330 1.430 1.330 1.430 30,000 41,800 1.3933 1.430 1.330 1.430 1.330 1.430 30,000 1.3933 0.00%
2020-12-22 0 1.430 1.320 1.430 - - 0 0 - 1.430 1.320 1.430 - - 0 - -0.69%
2020-12-21 0 1.440 1.380 1.470 1.440 1.440 2,000 2,880 1.4400 1.440 1.380 1.470 1.440 1.440 2,000 1.4400 1.41%
2020-12-18 0 1.420 1.410 1.450 1.330 1.460 268,000 359,460 1.3413 1.420 1.410 1.450 1.330 1.460 268,000 1.3413 2.16%
2020-12-17 0 1.390 1.340 1.450 1.290 1.400 768,000 1,027,760 1.3382 1.390 1.340 1.450 1.290 1.400 768,000 1.3382 6.92%
2020-12-16 0 1.300 1.300 1.400 1.300 1.390 340,000 449,000 1.3206 1.300 1.300 1.400 1.300 1.390 340,000 1.3206 -7.14%
2020-12-15 0 1.400 1.400 1.420 1.400 1.500 500,000 719,300 1.4386 1.400 1.400 1.420 1.400 1.500 500,000 1.4386 -6.67%
2020-12-14 0 1.500 1.500 1.560 1.460 1.920 2,244,000 3,570,300 1.5910 1.500 1.500 1.560 1.460 1.920 2,244,000 1.5910 -21.05%
2020-12-11 0 1.900 1.820 1.900 1.570 1.900 2,119,700 3,636,727 1.7157 1.900 1.820 1.900 1.570 1.900 2,119,700 1.7157 24.18%
2020-12-10 0 1.530 1.530 1.550 1.510 1.550 456,000 694,280 1.5225 1.530 1.530 1.550 1.510 1.550 456,000 1.5225 2.00%
2020-12-09 0 1.500 1.490 1.500 1.450 1.520 760,000 1,135,280 1.4938 1.500 1.490 1.500 1.450 1.520 760,000 1.4938 0.00%
2020-12-08 0 1.500 1.470 1.500 1.390 1.550 932,000 1,356,920 1.4559 1.500 1.470 1.500 1.390 1.550 932,000 1.4559 7.91%
2020-12-07 0 1.390 1.390 1.400 1.300 1.410 86,000 115,240 1.3400 1.390 1.390 1.400 1.300 1.410 86,000 1.3400 6.92%
2020-12-04 0 1.300 1.300 1.360 1.290 1.300 138,000 179,220 1.2987 1.300 1.300 1.360 1.290 1.300 138,000 1.2987 -0.76%
2020-12-03 0 1.310 1.300 1.310 - - 0 0 - 1.310 1.300 1.310 - - 0 - -3.68%
2020-12-02 0 1.360 1.300 1.390 1.400 1.400 2,000 2,800 1.4000 1.360 1.300 1.390 1.400 1.400 2,000 1.4000 4.62%
2020-12-01 0 1.300 1.300 1.390 1.300 1.320 580,000 755,320 1.3023 1.300 1.300 1.390 1.300 1.320 580,000 1.3023 -6.47%
2020-11-30 0 1.390 1.360 1.390 1.300 1.410 246,000 330,240 1.3424 1.390 1.360 1.390 1.300 1.410 246,000 1.3424 6.92%
2020-11-27 0 1.300 1.240 1.300 1.300 1.300 34,000 44,120 1.2976 1.300 1.240 1.300 1.300 1.300 34,000 1.2976 1.56%
2020-11-26 0 1.280 1.250 1.280 1.280 1.290 342,000 438,120 1.2811 1.280 1.250 1.280 1.280 1.290 342,000 1.2811 1.59%
2020-11-25 0 1.260 1.170 1.270 1.150 1.290 146,000 183,420 1.2563 1.260 1.170 1.270 1.150 1.290 146,000 1.2563 9.57%
2020-11-24 0 1.150 1.150 1.300 1.140 1.380 32,000 37,040 1.1575 1.150 1.150 1.300 1.140 1.380 32,000 1.1575 2.68%
2020-11-23 0 1.120 1.120 1.160 1.100 1.130 70,000 78,700 1.1243 1.120 1.120 1.160 1.100 1.130 70,000 1.1243 -3.45%
2020-11-20 0 1.160 1.160 1.270 1.160 1.160 18,000 20,880 1.1600 1.160 1.160 1.270 1.160 1.160 18,000 1.1600 0.87%
2020-11-19 0 1.150 1.150 1.320 1.150 1.160 448,000 519,480 1.1596 1.150 1.150 1.320 1.150 1.160 448,000 1.1596 -6.50%
2020-11-18 0 1.230 1.230 1.310 - - 0 0 - 1.230 1.230 1.310 - - 0 - 0.00%
2020-11-17 0 1.230 1.220 1.290 1.180 1.230 92,000 111,440 1.2113 1.230 1.220 1.290 1.180 1.230 92,000 1.2113 2.50%
2020-11-16 0 1.200 1.120 1.200 1.230 1.230 2,000 2,460 1.2300 1.200 1.120 1.200 1.230 1.230 2,000 1.2300 4.35%
2020-11-13 0 1.150 1.150 1.210 1.120 1.220 2,264,000 2,633,000 1.1630 1.150 1.150 1.210 1.120 1.220 2,264,000 1.1630 1.77%
2020-11-12 0 1.130 1.130 1.150 1.130 1.150 80,000 90,880 1.1360 1.130 1.130 1.150 1.130 1.150 80,000 1.1360 -1.74%
2020-11-11 0 1.150 1.110 1.160 1.100 1.260 1,846,000 2,224,780 1.2052 1.150 1.110 1.160 1.100 1.260 1,846,000 1.2052 -4.96%
2020-11-10 0 1.210 1.200 1.270 - - 0 0 - 1.210 1.200 1.270 - - 0 - 0.00%
2020-11-09 0 1.210 1.210 1.270 1.080 1.270 2,078,000 2,399,120 1.1545 1.210 1.210 1.270 1.080 1.270 2,078,000 1.1545 2.54%
2020-11-06 0 1.180 1.040 1.180 1.060 1.180 1,670,000 1,872,200 1.1211 1.180 1.040 1.180 1.060 1.180 1,670,000 1.1211 0.00%
2020-11-05 0 1.180 1.120 1.180 1.190 1.190 108,000 128,520 1.1900 1.180 1.120 1.180 1.190 1.190 108,000 1.1900 -0.84%
2020-11-04 0 1.190 1.120 1.190 1.020 1.190 382,000 439,700 1.1510 1.190 1.120 1.190 1.020 1.190 382,000 1.1510 11.21%
2020-11-03 0 1.070 1.070 1.110 1.060 1.120 130,000 140,760 1.0828 1.070 1.070 1.110 1.060 1.120 130,000 1.0828 -4.46%
2020-11-02 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2020-10-30 0 1.120 1.100 1.120 1.060 1.280 2,320,000 2,755,680 1.1878 1.120 1.100 1.120 1.060 1.280 2,320,000 1.1878 1.82%
2020-10-29 0 1.100 1.050 1.100 1.100 1.110 84,000 92,600 1.1024 1.100 1.050 1.100 1.100 1.110 84,000 1.1024 0.92%
2020-10-28 0 1.090 1.050 1.090 1.030 1.160 692,000 739,620 1.0688 1.090 1.050 1.090 1.030 1.160 692,000 1.0688 -1.80%
2020-10-27 0 1.110 1.040 1.110 1.010 1.180 2,712,000 2,959,780 1.0914 1.110 1.040 1.110 1.010 1.180 2,712,000 1.0914 6.73%
2020-10-23 0 1.040 1.040 1.090 1.000 1.340 6,866,000 8,099,180 1.1796 1.040 1.040 1.090 1.000 1.340 6,866,000 1.1796 -7.96%
2020-10-22 0 1.130 1.100 1.130 1.100 1.130 32,000 35,620 1.1131 1.130 1.100 1.130 1.100 1.130 32,000 1.1131 -0.88%
2020-10-21 0 1.140 1.140 1.220 - - 0 0 - 1.140 1.140 1.220 - - 0 - 0.00%
2020-10-20 0 1.140 1.000 1.220 1.140 1.140 70,000 79,800 1.1400 1.140 1.000 1.220 1.140 1.140 70,000 1.1400 -6.56%
2020-10-19 0 1.220 1.140 1.220 1.220 1.220 44,000 53,680 1.2200 1.220 1.140 1.220 1.220 1.220 44,000 1.2200 0.00%
2020-10-16 0 1.220 1.150 1.220 - - 0 0 - 1.220 1.150 1.220 - - 0 - 0.00%
2020-10-15 0 1.220 1.170 1.320 - - 0 0 - 1.220 1.170 1.320 - - 0 - 0.00%
2020-10-14 0 1.220 1.150 1.220 1.000 1.220 18,000 21,520 1.1956 1.220 1.150 1.220 1.000 1.220 18,000 1.1956 0.00%
2020-10-12 0 1.220 1.210 1.220 1.220 1.390 34,000 41,980 1.2347 1.220 1.210 1.220 1.220 1.390 34,000 1.2347 -2.40%
2020-10-09 0 1.250 1.170 1.270 1.250 1.250 78,000 97,500 1.2500 1.250 1.170 1.270 1.250 1.250 78,000 1.2500 -0.79%
2020-10-08 0 1.260 1.260 1.270 1.250 1.280 326,000 411,440 1.2621 1.260 1.260 1.270 1.250 1.280 326,000 1.2621 -1.56%
2020-10-07 0 1.280 1.280 1.400 1.270 1.270 12,000 15,240 1.2700 1.280 1.280 1.400 1.270 1.270 12,000 1.2700 0.00%
2020-10-06 0 1.280 1.280 1.390 1.270 1.280 44,000 56,060 1.2741 1.280 1.280 1.390 1.270 1.280 44,000 1.2741 0.00%
2020-10-05 0 1.280 1.280 1.350 - - 0 0 - 1.280 1.280 1.350 - - 0 - 0.00%
2020-09-30 0 1.280 1.280 1.350 1.280 1.280 10,000 12,800 1.2800 1.280 1.280 1.350 1.280 1.280 10,000 1.2800 1.59%
2020-09-29 0 1.260 1.260 1.300 1.250 1.370 186,000 244,240 1.3131 1.260 1.260 1.300 1.250 1.370 186,000 1.3131 -5.97%
2020-09-28 0 1.340 1.260 1.340 1.280 1.490 36,000 51,180 1.4217 1.340 1.260 1.340 1.280 1.490 36,000 1.4217 5.51%
2020-09-25 0 1.270 1.260 1.350 1.270 1.270 16,000 20,320 1.2700 1.270 1.260 1.350 1.270 1.270 16,000 1.2700 0.00%
2020-09-24 0 1.270 1.250 1.300 1.200 1.400 376,000 468,420 1.2458 1.270 1.250 1.300 1.200 1.400 376,000 1.2458 -2.31%
2020-09-23 0 1.300 1.300 1.370 1.240 1.380 356,000 452,140 1.2701 1.300 1.300 1.370 1.240 1.380 356,000 1.2701 -7.14%
2020-09-22 0 1.400 1.370 1.450 1.290 1.670 358,000 501,080 1.3997 1.400 1.370 1.450 1.290 1.670 358,000 1.3997 -14.63%
2020-09-21 0 1.640 1.600 1.640 1.170 1.640 1,536,000 2,059,020 1.3405 1.640 1.600 1.640 1.170 1.640 1,536,000 1.3405 41.38%
2020-09-18 0 1.160 1.130 1.160 1.100 1.180 378,000 422,960 1.1189 1.160 1.130 1.160 1.100 1.180 378,000 1.1189 5.45%
2020-09-17 0 1.100 1.100 1.180 1.090 1.250 140,000 159,620 1.1401 1.100 1.100 1.180 1.090 1.250 140,000 1.1401 0.92%
2020-09-16 0 1.090 1.080 1.100 1.080 1.100 678,000 738,560 1.0893 1.090 1.080 1.100 1.080 1.100 678,000 1.0893 1.87%
2020-09-15 0 1.070 0.890 1.070 - - 0 0 - 1.070 0.890 1.070 - - 0 - 0.00%
2020-09-14 0 1.070 1.030 1.080 1.070 1.090 400,000 431,440 1.0786 1.070 1.030 1.080 1.070 1.090 400,000 1.0786 2.88%
2020-09-11 0 1.040 1.040 1.050 1.010 1.050 1,344,000 1,358,560 1.0108 1.040 1.040 1.050 1.010 1.050 1,344,000 1.0108 4.00%
2020-09-10 0 1.000 1.000 1.030 1.000 1.030 36,000 36,960 1.0267 1.000 1.000 1.030 1.000 1.030 36,000 1.0267 0.00%
2020-09-09 0 1.000 1.000 1.030 0.940 1.030 858,000 814,840 0.9497 1.000 1.000 1.030 0.940 1.030 858,000 0.9497 0.00%
2020-09-08 0 1.000 0.990 1.000 1.000 1.020 232,000 233,400 1.0060 1.000 0.990 1.000 1.000 1.020 232,000 1.0060 3.09%
2020-09-07 0 0.970 0.890 0.970 - - 0 0 - 0.970 0.890 0.970 - - 0 - -1.02%
2020-09-04 0 0.980 0.890 1.000 0.920 0.980 1,130,000 1,077,400 0.9535 0.980 0.890 1.000 0.920 0.980 1,130,000 0.9535 6.52%
2020-09-03 0 0.920 0.880 0.950 0.920 0.920 54,000 49,680 0.9200 0.920 0.880 0.950 0.920 0.920 54,000 0.9200 0.00%
2020-09-02 0 0.920 0.920 0.980 0.920 0.920 2,000 1,840 0.9200 0.920 0.920 0.980 0.920 0.920 2,000 0.9200 0.00%
2020-09-01 0 0.920 0.920 0.980 - - 20,000 19,200 0.9600 0.920 0.920 0.980 - - 20,000 0.9600 0.00%
2020-08-31 0 0.920 0.920 0.980 0.910 0.920 364,000 334,080 0.9178 0.920 0.920 0.980 0.910 0.920 364,000 0.9178 0.00%
2020-08-28 0 0.920 0.910 0.930 0.920 0.920 480,000 441,600 0.9200 0.920 0.910 0.930 0.920 0.920 480,000 0.9200 -1.08%
2020-08-27 0 0.930 0.890 0.930 0.930 0.940 60,000 56,000 0.9333 0.930 0.890 0.930 0.930 0.940 60,000 0.9333 -2.11%
2020-08-26 0 0.950 0.890 0.980 - - 0 0 - 0.950 0.890 0.980 - - 0 - 0.00%
2020-08-25 0 0.950 0.900 0.980 - - 0 0 - 0.950 0.900 0.980 - - 0 - 0.00%
2020-08-24 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2020-08-21 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2020-08-20 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2020-08-19 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.950 0.930 0.950 0.950 0.950 20,000 0.9500 0.00%
2020-08-18 0 0.950 0.910 0.980 0.950 0.980 866,000 824,380 0.9519 0.950 0.910 0.980 0.950 0.980 866,000 0.9519 0.00%
2020-08-17 0 0.950 0.900 0.980 0.940 0.950 360,000 339,000 0.9417 0.950 0.900 0.980 0.940 0.950 360,000 0.9417 5.56%
2020-08-14 0 0.900 0.830 0.950 - - 0 0 - 0.900 0.830 0.950 - - 0 - 0.00%
2020-08-13 0 0.900 0.830 0.950 - - 0 0 - 0.900 0.830 0.950 - - 0 - 0.00%
2020-08-12 0 0.900 0.830 0.950 - - 0 0 - 0.900 0.830 0.950 - - 0 - 0.00%
2020-08-11 0 0.900 0.830 0.950 - - 0 0 - 0.900 0.830 0.950 - - 0 - 0.00%
2020-08-10 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2020-08-07 0 0.900 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.950 0.900 0.900 2,000 0.9000 0.00%
2020-08-06 0 0.900 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.950 0.900 0.900 2,000 0.9000 0.00%
2020-08-05 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2020-08-04 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2020-08-03 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2020-07-31 0 0.900 0.850 0.920 - - 0 0 - 0.900 0.850 0.920 - - 0 - 0.00%
2020-07-30 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2020-07-29 0 0.900 0.860 0.960 0.900 0.900 10,000 9,000 0.9000 0.900 0.860 0.960 0.900 0.900 10,000 0.9000 -4.26%
2020-07-28 0 0.940 0.860 0.970 - - 0 0 - 0.940 0.860 0.970 - - 0 - 0.00%
2020-07-27 0 0.940 0.860 0.980 - - 0 0 - 0.940 0.860 0.980 - - 0 - 0.00%
2020-07-24 0 0.940 0.860 0.970 - - 0 0 - 0.940 0.860 0.970 - - 0 - 0.00%
2020-07-23 0 0.940 0.860 0.970 - - 0 0 - 0.940 0.860 0.970 - - 0 - 0.00%
2020-07-22 0 0.940 0.860 0.940 0.880 0.950 50,000 44,140 0.8828 0.940 0.860 0.940 0.880 0.950 50,000 0.8828 5.62%
2020-07-21 0 0.890 0.830 0.890 0.890 0.890 80,000 71,200 0.8900 0.890 0.830 0.890 0.890 0.890 80,000 0.8900 0.00%
2020-07-20 0 0.890 0.890 0.900 0.890 0.890 50,000 44,500 0.8900 0.890 0.890 0.900 0.890 0.890 50,000 0.8900 0.00%
2020-07-17 0 0.890 0.890 0.950 0.850 0.890 92,000 81,800 0.8891 0.890 0.890 0.950 0.850 0.890 92,000 0.8891 3.49%
2020-07-16 0 0.860 0.820 0.860 0.860 0.870 12,000 10,420 0.8683 0.860 0.820 0.860 0.860 0.870 12,000 0.8683 -9.47%
2020-07-15 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2020-07-14 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2020-07-13 0 0.950 0.870 0.950 0.950 0.950 180,000 171,000 0.9500 0.950 0.870 0.950 0.950 0.950 180,000 0.9500 0.00%
2020-07-10 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2020-07-09 0 0.950 0.870 0.960 - - 0 0 - 0.950 0.870 0.960 - - 0 - 0.00%
2020-07-08 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - -1.04%
2020-07-07 0 0.960 0.870 0.960 0.960 0.960 570,000 547,200 0.9600 0.960 0.870 0.960 0.960 0.960 570,000 0.9600 0.00%
2020-07-06 0 0.960 0.960 1.020 0.960 0.960 62,000 59,520 0.9600 0.960 0.960 1.020 0.960 0.960 62,000 0.9600 -1.03%
2020-07-03 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - 0.00%
2020-07-02 0 0.970 0.880 0.970 0.970 0.980 230,000 223,300 0.9709 0.970 0.880 0.970 0.970 0.980 230,000 0.9709 0.00%
2020-06-30 0 0.970 0.870 0.970 - - 0 0 - 0.970 0.870 0.970 - - 0 - 0.00%
2020-06-29 0 0.970 0.750 0.970 0.970 0.970 240,000 232,800 0.9700 0.970 0.750 0.970 0.970 0.970 240,000 0.9700 -1.02%
2020-06-26 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2020-06-24 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - -1.01%
2020-06-23 0 0.990 0.850 0.990 0.920 0.990 210,000 206,600 0.9838 0.990 0.850 0.990 0.920 0.990 210,000 0.9838 6.45%
2020-06-22 0 0.930 0.830 1.040 - - 0 0 - 0.930 0.830 1.040 - - 0 - 0.00%
2020-06-19 0 0.930 0.920 0.930 0.920 0.930 5,940,000 5,485,860 0.9235 0.930 0.920 0.930 0.920 0.930 5,940,000 0.9235 1.09%
2020-06-18 0 0.920 0.850 0.920 0.900 0.930 3,210,000 2,979,980 0.9283 0.920 0.850 0.920 0.900 0.930 3,210,000 0.9283 5.75%
2020-06-17 0 0.870 0.820 0.900 - - 0 0 - 0.870 0.820 0.900 - - 0 - 0.00%
2020-06-16 0 0.870 0.870 0.900 0.870 0.970 188,000 168,100 0.8941 0.870 0.870 0.900 0.870 0.970 188,000 0.8941 -1.14%
2020-06-15 0 0.880 0.840 0.890 - - 0 0 - 0.880 0.840 0.890 - - 0 - 0.00%
2020-06-12 0 0.880 0.840 0.890 - - 0 0 - 0.880 0.840 0.890 - - 0 - 0.00%
2020-06-11 0 0.880 0.850 0.900 - - 0 0 - 0.880 0.850 0.900 - - 0 - 0.00%
2020-06-10 0 0.880 0.840 0.990 0.840 0.880 6,000 5,180 0.8633 0.880 0.840 0.990 0.840 0.880 6,000 0.8633 1.15%
2020-06-09 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2020-06-08 0 0.870 0.850 0.900 - - 0 0 - 0.870 0.850 0.900 - - 0 - 0.00%
2020-06-05 0 0.870 0.840 0.900 - - 0 0 - 0.870 0.840 0.900 - - 0 - 0.00%
2020-06-04 0 0.870 0.840 0.900 - - 0 0 - 0.870 0.840 0.900 - - 0 - 0.00%
2020-06-03 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2020-06-02 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2020-06-01 0 0.870 0.830 0.900 - - 0 0 - 0.870 0.830 0.900 - - 0 - 0.00%
2020-05-29 0 0.870 0.830 0.880 - - 0 0 - 0.870 0.830 0.880 - - 0 - 0.00%
2020-05-28 0 0.870 0.830 0.900 0.870 0.870 16,000 13,920 0.8700 0.870 0.830 0.900 0.870 0.870 16,000 0.8700 -1.14%
2020-05-27 0 0.880 0.840 0.900 - - 0 0 - 0.880 0.840 0.900 - - 0 - 0.00%
2020-05-26 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2020-05-25 0 0.880 0.840 0.900 - - 0 0 - 0.880 0.840 0.900 - - 0 - 0.00%
2020-05-22 0 0.880 0.830 0.880 0.880 0.880 12,000 10,560 0.8800 0.880 0.830 0.880 0.880 0.880 12,000 0.8800 0.00%
2020-05-21 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - -1.12%
2020-05-20 0 0.890 0.830 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.830 0.890 0.890 0.890 2,000 0.8900 4.71%
2020-05-19 0 0.850 0.810 0.850 0.900 0.900 4,000 3,580 0.8950 0.850 0.810 0.850 0.900 0.900 4,000 0.8950 -1.16%
2020-05-18 0 0.860 0.810 0.870 0.810 0.860 4,000 3,340 0.8350 0.860 0.810 0.870 0.810 0.860 4,000 0.8350 -1.15%
2020-05-15 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2020-05-14 0 0.870 0.820 0.900 - - 0 0 - 0.870 0.820 0.900 - - 0 - 0.00%
2020-05-13 0 0.870 0.820 0.900 - - 0 0 - 0.870 0.820 0.900 - - 0 - 0.00%
2020-05-12 0 0.870 0.810 0.870 0.870 0.870 58,000 50,460 0.8700 0.870 0.810 0.870 0.870 0.870 58,000 0.8700 0.00%
2020-05-11 0 0.870 0.830 0.870 0.810 0.870 4,000 3,360 0.8400 0.870 0.830 0.870 0.810 0.870 4,000 0.8400 0.00%
2020-05-08 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2020-05-07 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2020-05-06 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2020-05-05 0 0.870 0.800 0.890 - - 0 0 - 0.870 0.800 0.890 - - 0 - 0.00%
2020-05-04 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2020-04-29 0 0.870 0.800 0.890 - - 0 0 - 0.870 0.800 0.890 - - 0 - 0.00%
2020-04-28 0 0.870 0.810 0.880 - - 0 0 - 0.870 0.810 0.880 - - 0 - 0.00%
2020-04-27 0 0.870 0.810 0.890 - - 0 0 - 0.870 0.810 0.890 - - 0 - 0.00%
2020-04-24 0 0.870 0.800 0.870 0.870 0.870 78,000 67,860 0.8700 0.870 0.800 0.870 0.870 0.870 78,000 0.8700 0.00%
2020-04-23 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2020-04-22 0 0.870 0.860 0.900 - - 0 0 - 0.870 0.860 0.900 - - 0 - 0.00%
2020-04-21 0 0.870 0.870 0.900 0.870 0.870 314,000 273,180 0.8700 0.870 0.870 0.900 0.870 0.870 314,000 0.8700 0.00%
2020-04-20 0 0.870 0.830 0.900 0.870 0.870 2,000 1,740 0.8700 0.870 0.830 0.900 0.870 0.870 2,000 0.8700 -3.33%
2020-04-17 0 0.900 0.870 0.910 - - 0 0 - 0.900 0.870 0.910 - - 0 - 0.00%
2020-04-16 0 0.900 0.900 0.910 0.870 0.870 2,000 1,740 0.8700 0.900 0.900 0.910 0.870 0.870 2,000 0.8700 -4.26%
2020-04-15 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - 0.00%
2020-04-14 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - 0.00%
2020-04-09 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2020-04-08 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2020-04-07 0 0.940 0.880 0.950 - - 0 0 - 0.940 0.880 0.950 - - 0 - 0.00%
2020-04-06 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -2.08%
2020-04-03 0 0.960 0.870 0.960 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2020-04-02 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2020-04-01 0 0.960 0.840 0.960 0.900 0.960 52,000 49,800 0.9577 0.960 0.840 0.960 0.900 0.960 52,000 0.9577 7.87%
2020-03-31 0 0.890 0.850 0.900 0.890 0.890 10,000 8,900 0.8900 0.890 0.850 0.900 0.890 0.890 10,000 0.8900 -1.11%
2020-03-30 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2020-03-27 0 0.900 0.820 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.820 0.900 0.900 0.900 2,000 0.9000 4.65%
2020-03-26 0 0.860 0.830 0.860 0.840 0.890 4,000 3,460 0.8650 0.860 0.830 0.860 0.840 0.890 4,000 0.8650 -2.27%
2020-03-25 0 0.880 0.850 0.890 0.830 1.000 122,000 109,520 0.8977 0.880 0.850 0.890 0.830 1.000 122,000 0.8977 -3.30%
2020-03-24 0 0.910 0.860 0.870 0.840 0.870 24,000 20,420 0.8508 0.910 0.860 0.870 0.840 0.870 24,000 0.8508 -1.09%
2020-03-23 0 0.920 0.790 0.930 0.840 0.920 24,000 20,340 0.8475 0.920 0.790 0.930 0.840 0.920 24,000 0.8475 2.22%
2020-03-20 0 0.900 0.820 0.900 0.880 0.900 6,000 5,340 0.8900 0.900 0.820 0.900 0.880 0.900 6,000 0.8900 4.65%
2020-03-19 0 0.860 0.860 0.870 0.840 0.860 106,000 89,300 0.8425 0.860 0.860 0.870 0.840 0.860 106,000 0.8425 -6.52%
2020-03-18 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2020-03-17 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2020-03-16 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2020-03-13 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - -1.08%
2020-03-12 0 0.930 0.860 0.940 0.850 0.930 136,000 118,480 0.8712 0.930 0.860 0.940 0.850 0.930 136,000 0.8712 -1.06%
2020-03-11 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2020-03-10 0 0.940 0.940 0.950 0.900 0.920 6,000 5,440 0.9067 0.940 0.940 0.950 0.900 0.920 6,000 0.9067 4.44%
2020-03-09 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.870 0.900 0.900 0.900 4,000 0.9000 -7.22%
2020-03-06 0 0.970 0.910 0.990 - - 0 0 - 0.970 0.910 0.990 - - 0 - 0.00%
2020-03-05 0 0.970 0.900 0.970 0.930 0.970 4,000 3,800 0.9500 0.970 0.900 0.970 0.930 0.970 4,000 0.9500 4.30%
2020-03-04 0 0.930 0.860 0.970 - - 0 0 - 0.930 0.860 0.970 - - 0 - 0.00%
2020-03-03 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - 0.00%
2020-03-02 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2020-02-28 0 0.930 0.930 0.970 0.900 0.900 2,000 1,800 0.9000 0.930 0.930 0.970 0.900 0.900 2,000 0.9000 0.00%
2020-02-27 0 0.930 0.880 0.970 - - 0 0 - 0.930 0.880 0.970 - - 0 - 0.00%
2020-02-26 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - 0.00%
2020-02-25 0 0.930 0.870 0.970 - - 0 0 - 0.930 0.870 0.970 - - 0 - 0.00%
2020-02-24 0 0.930 0.870 0.970 - - 0 0 - 0.930 0.870 0.970 - - 0 - 0.00%
2020-02-21 0 0.930 0.870 0.970 - - 0 0 - 0.930 0.870 0.970 - - 0 - 0.00%
2020-02-20 0 0.930 0.910 0.970 - - 0 0 - 0.930 0.910 0.970 - - 0 - 0.00%
2020-02-19 0 0.930 0.910 0.970 - - 0 0 - 0.930 0.910 0.970 - - 0 - 0.00%
2020-02-18 0 0.930 0.910 0.970 - - 0 0 - 0.930 0.910 0.970 - - 0 - 0.00%
2020-02-17 0 0.930 0.930 0.970 - - 0 0 - 0.930 0.930 0.970 - - 0 - 0.00%
2020-02-14 0 0.930 0.930 0.970 - - 0 0 - 0.930 0.930 0.970 - - 0 - 0.00%
2020-02-13 0 0.930 0.880 0.960 0.930 0.930 6,000 5,580 0.9300 0.930 0.880 0.960 0.930 0.930 6,000 0.9300 -1.06%
2020-02-12 0 0.940 0.900 0.960 0.940 0.940 8,000 7,500 0.9375 0.940 0.900 0.960 0.940 0.940 8,000 0.9375 -2.08%
2020-02-11 0 0.960 0.930 1.010 - - 0 0 - 0.960 0.930 1.010 - - 0 - 0.00%
2020-02-10 0 0.960 0.940 1.010 - - 0 0 - 0.960 0.940 1.010 - - 0 - 0.00%
2020-02-07 0 0.960 0.930 1.010 - - 0 0 - 0.960 0.930 1.010 - - 0 - 0.00%
2020-02-06 0 0.960 0.930 1.030 0.940 1.050 36,000 35,460 0.9850 0.960 0.930 1.030 0.940 1.050 36,000 0.9850 2.13%
2020-02-05 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - 0.00%
2020-02-04 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2020-02-03 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - -1.05%
2020-01-31 0 0.950 0.930 0.950 0.930 0.950 10,000 9,420 0.9420 0.950 0.930 0.950 0.930 0.950 10,000 0.9420 -5.94%
2020-01-30 0 1.010 0.960 1.010 - - 0 0 - 1.010 0.960 1.010 - - 0 - -2.88%
2020-01-29 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2020-01-24 0 1.040 0.970 1.040 - - 0 0 - 1.040 0.970 1.040 - - 0 - -0.95%
2020-01-23 0 1.050 0.960 1.050 0.950 1.050 42,000 40,720 0.9695 1.050 0.960 1.050 0.950 1.050 42,000 0.9695 -2.78%
2020-01-22 0 1.080 0.930 1.080 0.980 1.100 44,000 44,360 1.0082 1.080 0.930 1.080 0.980 1.100 44,000 1.0082 11.34%
2020-01-21 0 0.970 0.930 0.980 - - 0 0 - 0.970 0.930 0.980 - - 0 - 0.00%
2020-01-20 0 0.970 0.930 0.980 0.950 0.970 1,618,000 1,537,820 0.9504 0.970 0.930 0.980 0.950 0.970 1,618,000 0.9504 0.00%
2020-01-17 0 0.970 0.930 0.970 0.930 0.970 1,606,000 1,509,880 0.9401 0.970 0.930 0.970 0.930 0.970 1,606,000 0.9401 0.00%
2020-01-16 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2020-01-15 0 0.970 0.920 0.970 0.950 0.970 52,000 49,500 0.9519 0.970 0.920 0.970 0.950 0.970 52,000 0.9519 0.00%
2020-01-14 0 0.970 0.920 0.970 0.940 0.970 86,000 82,020 0.9537 0.970 0.920 0.970 0.940 0.970 86,000 0.9537 2.11%
2020-01-13 0 0.950 0.920 0.950 0.950 0.950 14,000 13,300 0.9500 0.950 0.920 0.950 0.950 0.950 14,000 0.9500 2.15%
2020-01-10 0 0.930 0.910 0.960 0.930 0.960 40,000 37,560 0.9390 0.930 0.910 0.960 0.930 0.960 40,000 0.9390 -1.06%
2020-01-09 0 0.940 0.920 0.950 0.910 0.940 150,000 137,460 0.9164 0.940 0.920 0.950 0.910 0.940 150,000 0.9164 2.17%
2020-01-08 0 0.920 0.900 0.950 0.910 0.930 40,000 36,840 0.9210 0.920 0.900 0.950 0.910 0.930 40,000 0.9210 -3.16%
2020-01-07 0 0.950 0.900 0.950 0.940 0.970 52,000 50,220 0.9658 0.950 0.900 0.950 0.940 0.970 52,000 0.9658 5.56%
2020-01-06 0 0.900 0.890 0.910 0.900 0.900 16,000 14,400 0.9000 0.900 0.890 0.910 0.900 0.900 16,000 0.9000 -2.17%
2020-01-03 0 0.920 0.890 0.930 0.860 0.920 62,000 55,060 0.8881 0.920 0.890 0.930 0.860 0.920 62,000 0.8881 -4.17%
2020-01-02 0 0.960 0.950 1.010 0.910 0.960 66,000 61,760 0.9358 0.960 0.950 1.010 0.910 0.960 66,000 0.9358 4.35%
2019-12-31 0 0.920 0.880 0.930 0.900 0.900 20,000 18,000 0.9000 0.920 0.880 0.930 0.900 0.900 20,000 0.9000 1.10%
2019-12-30 0 0.910 0.900 0.940 0.910 0.910 38,000 34,580 0.9100 0.910 0.900 0.940 0.910 0.910 38,000 0.9100 2.25%
2019-12-27 0 0.890 0.880 0.900 0.860 0.920 108,000 95,700 0.8861 0.890 0.880 0.900 0.860 0.920 108,000 0.8861 -4.30%
2019-12-24 0 0.930 0.860 0.990 - - 200,000 200,000 1.0000 0.930 0.860 0.990 - - 200,000 1.0000 0.00%
2019-12-23 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2019-12-20 0 0.930 0.930 1.000 - - 0 0 - 0.930 0.930 1.000 - - 0 - 0.00%
2019-12-19 0 0.930 0.930 1.020 0.930 0.930 28,000 26,040 0.9300 0.930 0.930 1.020 0.930 0.930 28,000 0.9300 -1.06%
2019-12-18 0 0.940 0.900 1.010 - - 0 0 - 0.940 0.900 1.010 - - 0 - 0.00%
2019-12-17 0 0.940 0.900 1.000 - - 0 0 - 0.940 0.900 1.000 - - 0 - 0.00%
2019-12-16 0 0.940 0.900 0.980 - - 0 0 - 0.940 0.900 0.980 - - 0 - 0.00%
2019-12-13 0 0.940 0.900 1.000 - - 0 0 - 0.940 0.900 1.000 - - 0 - 0.00%
2019-12-12 0 0.940 0.900 0.960 - - 0 0 - 0.940 0.900 0.960 - - 0 - 0.00%
2019-12-11 0 0.940 0.900 0.950 0.940 0.940 38,000 35,720 0.9400 0.940 0.900 0.950 0.940 0.940 38,000 0.9400 -1.05%
2019-12-10 0 0.950 0.900 0.980 - - 0 0 - 0.950 0.900 0.980 - - 0 - 0.00%
2019-12-09 0 0.950 0.920 0.990 0.910 1.070 402,000 393,080 0.9778 0.950 0.920 0.990 0.910 1.070 402,000 0.9778 7.95%
2019-12-06 0 0.880 0.880 0.910 0.880 0.910 70,000 63,400 0.9057 0.880 0.880 0.910 0.880 0.910 70,000 0.9057 1.15%
2019-12-05 0 0.870 0.870 0.930 0.870 0.870 24,000 20,880 0.8700 0.870 0.870 0.930 0.870 0.870 24,000 0.8700 -2.25%
2019-12-04 0 0.890 0.870 0.900 0.850 0.890 32,000 27,720 0.8663 0.890 0.870 0.900 0.850 0.890 32,000 0.8663 -4.30%
2019-12-03 0 0.930 0.880 0.930 0.860 0.960 8,000 7,080 0.8850 0.930 0.880 0.930 0.860 0.960 8,000 0.8850 2.20%
2019-12-02 0 0.910 0.870 0.970 - - 0 0 - 0.910 0.870 0.970 - - 0 - 0.00%
2019-11-29 0 0.910 0.890 0.970 - - 0 0 - 0.910 0.890 0.970 - - 0 - 0.00%
2019-11-28 0 0.910 0.900 0.940 0.900 0.940 118,000 106,940 0.9063 0.910 0.900 0.940 0.900 0.940 118,000 0.9063 -9.00%
2019-11-27 0 1.000 0.920 1.000 0.880 1.010 182,000 162,040 0.8903 1.000 0.920 1.000 0.880 1.010 182,000 0.8903 8.70%
2019-11-26 0 0.920 0.870 0.920 0.920 0.920 40,000 36,800 0.9200 0.920 0.870 0.920 0.920 0.920 40,000 0.9200 -1.08%
2019-11-25 0 0.930 0.860 0.930 - - 0 0 - 0.930 0.860 0.930 - - 0 - 0.00%
2019-11-22 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2019-11-21 0 0.930 0.870 0.940 - - 0 0 - 0.930 0.870 0.940 - - 0 - 0.00%
2019-11-20 0 0.930 0.870 0.940 - - 0 0 - 0.930 0.870 0.940 - - 0 - 0.00%
2019-11-19 0 0.930 0.890 0.940 0.920 0.930 38,000 35,080 0.9232 0.930 0.890 0.940 0.920 0.930 38,000 0.9232 4.49%
2019-11-18 0 0.890 0.890 0.900 0.860 0.900 274,000 239,360 0.8736 0.890 0.890 0.900 0.860 0.900 274,000 0.8736 -6.32%
2019-11-15 0 0.950 0.920 0.980 0.890 0.950 326,000 309,360 0.9490 0.950 0.920 0.980 0.890 0.950 326,000 0.9490 0.00%
2019-11-14 0 0.950 0.880 0.960 - - 0 0 - 0.950 0.880 0.960 - - 0 - 0.00%
2019-11-13 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2019-11-12 0 0.950 0.920 0.950 0.940 0.950 162,000 153,840 0.9496 0.950 0.920 0.950 0.940 0.950 162,000 0.9496 3.26%
2019-11-11 0 0.920 0.900 0.920 0.880 0.920 232,000 207,160 0.8929 0.920 0.900 0.920 0.880 0.920 232,000 0.8929 2.22%
2019-11-08 0 0.900 - 0.930 0.880 0.950 126,000 115,760 0.9187 0.900 - 0.930 0.880 0.950 126,000 0.9187 -5.26%
2019-11-07 0 0.950 0.950 0.970 0.940 0.950 46,000 43,660 0.9491 0.950 0.950 0.970 0.940 0.950 46,000 0.9491 0.00%
2019-11-06 0 0.950 0.900 0.990 - - 0 0 - 0.950 0.900 0.990 - - 0 - 0.00%
2019-11-05 0 0.950 0.950 0.990 0.950 0.950 22,000 20,900 0.9500 0.950 0.950 0.990 0.950 0.950 22,000 0.9500 0.00%
2019-11-04 0 0.950 0.950 0.990 0.950 0.950 76,000 72,200 0.9500 0.950 0.950 0.990 0.950 0.950 76,000 0.9500 0.00%
2019-11-01 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.950 0.950 0.990 0.950 0.950 2,000 0.9500 0.00%
2019-10-31 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2019-10-30 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2019-10-29 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.950 0.950 0.980 0.950 0.950 10,000 0.9500 0.00%
2019-10-28 0 0.950 0.950 0.990 - - 0 0 - 0.950 0.950 0.990 - - 0 - 0.00%
2019-10-25 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.950 0.950 0.990 0.950 0.950 2,000 0.9500 0.00%
2019-10-24 0 0.950 0.950 0.990 0.950 0.950 6,000 5,700 0.9500 0.950 0.950 0.990 0.950 0.950 6,000 0.9500 -2.06%
2019-10-23 0 0.970 0.950 1.000 0.970 0.970 530,000 514,100 0.9700 0.970 0.950 1.000 0.970 0.970 530,000 0.9700 2.11%
2019-10-22 0 0.950 0.950 0.970 0.950 0.950 32,000 30,400 0.9500 0.950 0.950 0.970 0.950 0.950 32,000 0.9500 -3.06%
2019-10-21 0 0.980 0.940 1.000 - - 0 0 - 0.980 0.940 1.000 - - 0 - 0.00%
2019-10-18 0 0.980 0.950 0.990 0.970 0.980 72,000 70,160 0.9744 0.980 0.950 0.990 0.970 0.980 72,000 0.9744 0.00%
2019-10-17 0 0.980 0.960 0.980 0.950 0.980 62,000 60,700 0.9790 0.980 0.960 0.980 0.950 0.980 62,000 0.9790 3.16%
2019-10-16 0 0.950 0.950 0.990 0.950 0.950 28,000 26,600 0.9500 0.950 0.950 0.990 0.950 0.950 28,000 0.9500 0.00%
2019-10-15 0 0.950 0.950 0.970 0.950 0.950 22,000 20,900 0.9500 0.950 0.950 0.970 0.950 0.950 22,000 0.9500 0.00%
2019-10-14 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 1.06%
2019-10-11 0 0.940 0.940 0.970 0.940 0.940 24,000 22,560 0.9400 0.940 0.940 0.970 0.940 0.940 24,000 0.9400 -3.09%
2019-10-10 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2019-10-09 0 0.970 0.940 1.000 0.970 0.970 24,000 23,280 0.9700 0.970 0.940 1.000 0.970 0.970 24,000 0.9700 0.00%
2019-10-08 0 0.970 0.970 0.990 0.940 0.970 46,000 44,120 0.9591 0.970 0.970 0.990 0.940 0.970 46,000 0.9591 -1.02%
2019-10-04 0 0.980 0.930 1.000 0.930 0.990 74,000 72,400 0.9784 0.980 0.930 1.000 0.930 0.990 74,000 0.9784 -4.85%
2019-10-03 0 1.030 0.990 1.030 1.030 1.030 20,000 20,600 1.0300 1.030 0.990 1.030 1.030 1.030 20,000 1.0300 -2.83%
2019-10-02 0 1.060 0.980 1.080 1.000 1.060 14,000 14,120 1.0086 1.060 0.980 1.080 1.000 1.060 14,000 1.0086 0.95%
2019-09-30 0 1.050 1.030 1.080 1.010 1.080 56,000 57,780 1.0318 1.050 1.030 1.080 1.010 1.080 56,000 1.0318 -4.55%
2019-09-27 0 1.100 1.050 1.100 1.000 1.100 622,000 653,120 1.0500 1.100 1.050 1.100 1.000 1.100 622,000 1.0500 11.11%
2019-09-26 0 0.990 0.930 0.990 0.990 0.990 16,000 15,840 0.9900 0.990 0.930 0.990 0.990 0.990 16,000 0.9900 0.00%
2019-09-25 0 0.990 0.940 0.990 0.980 0.990 158,000 154,920 0.9805 0.990 0.940 0.990 0.980 0.990 158,000 0.9805 1.02%
2019-09-24 0 0.980 0.930 0.990 0.960 0.980 98,000 95,880 0.9784 0.980 0.930 0.990 0.960 0.980 98,000 0.9784 2.08%
2019-09-23 0 0.960 0.940 0.980 0.960 1.000 860,000 851,820 0.9905 0.960 0.940 0.980 0.960 1.000 860,000 0.9905 1.05%
2019-09-20 0 0.950 0.910 0.990 0.910 0.950 102,000 94,300 0.9245 0.950 0.910 0.990 0.910 0.950 102,000 0.9245 4.40%
2019-09-19 0 0.910 0.910 0.950 0.910 0.920 32,000 29,360 0.9175 0.910 0.910 0.950 0.910 0.920 32,000 0.9175 0.00%
2019-09-18 0 0.910 0.910 0.950 0.910 0.910 2,000 1,820 0.9100 0.910 0.910 0.950 0.910 0.910 2,000 0.9100 0.00%
2019-09-17 0 0.910 0.910 0.940 0.910 0.920 22,000 20,200 0.9182 0.910 0.910 0.940 0.910 0.920 22,000 0.9182 -4.21%
2019-09-16 0 0.950 0.910 0.960 0.900 0.950 46,000 42,920 0.9330 0.950 0.910 0.960 0.900 0.950 46,000 0.9330 0.00%
2019-09-13 0 0.950 0.910 0.960 0.950 0.950 10,000 9,500 0.9500 0.950 0.910 0.960 0.950 0.950 10,000 0.9500 4.40%
2019-09-12 0 0.910 0.910 0.940 0.900 0.930 314,000 287,880 0.9168 0.910 0.910 0.940 0.900 0.930 314,000 0.9168 -5.21%
2019-09-11 0 0.960 0.910 0.980 0.940 0.960 770,000 736,320 0.9563 0.960 0.910 0.980 0.940 0.960 770,000 0.9563 2.13%
2019-09-10 0 0.940 0.910 0.970 0.940 0.940 300,000 282,000 0.9400 0.940 0.910 0.970 0.940 0.940 300,000 0.9400 3.30%
2019-09-09 0 0.910 0.910 0.980 0.910 0.910 18,000 16,380 0.9100 0.910 0.910 0.980 0.910 0.910 18,000 0.9100 -6.19%
2019-09-06 0 0.970 0.920 0.990 - - 0 0 - 0.970 0.920 0.990 - - 0 - 0.00%
2019-09-05 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - -2.02%
2019-09-04 0 0.990 0.930 0.990 0.990 0.990 6,000 5,940 0.9900 0.990 0.930 0.990 0.990 0.990 6,000 0.9900 0.00%
2019-09-03 0 0.990 0.920 0.990 0.990 0.990 12,000 11,880 0.9900 0.990 0.920 0.990 0.990 0.990 12,000 0.9900 0.00%
2019-09-02 0 0.990 0.920 0.990 0.980 0.990 176,000 173,840 0.9877 0.990 0.920 0.990 0.980 0.990 176,000 0.9877 6.45%
2019-08-30 0 0.930 0.910 0.950 0.900 0.930 32,000 28,940 0.9044 0.930 0.910 0.950 0.900 0.930 32,000 0.9044 -2.11%
2019-08-29 0 0.950 0.920 0.990 0.950 0.950 6,000 5,700 0.9500 0.950 0.920 0.990 0.950 0.950 6,000 0.9500 -4.04%
2019-08-28 0 0.990 0.920 0.990 - - 0 0 - 0.990 0.920 0.990 - - 0 - 0.00%
2019-08-27 0 0.990 0.940 0.990 - - 0 0 - 0.990 0.940 0.990 - - 0 - 0.00%
2019-08-26 0 0.990 0.920 0.990 0.990 0.990 278,000 275,220 0.9900 0.990 0.920 0.990 0.990 0.990 278,000 0.9900 0.00%
2019-08-23 0 0.990 0.920 0.990 - - 0 0 - 0.990 0.920 0.990 - - 0 - 0.00%
2019-08-22 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2019-08-21 0 0.990 0.930 1.000 - - 0 0 - 0.990 0.930 1.000 - - 0 - 0.00%
2019-08-20 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2019-08-19 0 0.990 0.920 0.990 0.990 0.990 308,000 304,920 0.9900 0.990 0.920 0.990 0.990 0.990 308,000 0.9900 0.00%
2019-08-16 0 0.990 0.920 1.000 - - 200,000 198,000 0.9900 0.990 0.920 1.000 - - 200,000 0.9900 0.00%
2019-08-15 0 0.990 0.910 0.990 0.980 0.990 256,000 252,880 0.9878 0.990 0.910 0.990 0.980 0.990 256,000 0.9878 0.00%
2019-08-14 0 0.990 0.930 0.990 0.980 0.990 86,000 85,040 0.9888 0.990 0.930 0.990 0.980 0.990 86,000 0.9888 0.00%
2019-08-13 0 0.990 0.910 0.990 0.970 0.990 488,000 480,620 0.9849 0.990 0.910 0.990 0.970 0.990 488,000 0.9849 0.00%
2019-08-12 0 0.990 0.910 1.000 0.950 0.990 632,000 617,340 0.9768 0.990 0.910 1.000 0.950 0.990 632,000 0.9768 3.13%
2019-08-09 0 0.960 0.930 0.970 0.930 0.960 352,000 336,640 0.9564 0.960 0.930 0.970 0.930 0.960 352,000 0.9564 5.49%
2019-08-08 0 0.910 0.890 0.950 - - 0 0 - 0.910 0.890 0.950 - - 0 - 0.00%
2019-08-07 0 0.910 0.900 0.950 - - 0 0 - 0.910 0.900 0.950 - - 0 - 0.00%
2019-08-06 0 0.910 0.880 0.930 - - 0 0 - 0.910 0.880 0.930 - - 0 - 0.00%
2019-08-05 0 0.910 0.890 0.910 0.920 0.930 134,000 123,760 0.9236 0.910 0.890 0.910 0.920 0.930 134,000 0.9236 2.25%
2019-08-02 0 0.890 0.890 0.930 0.870 0.890 84,000 74,720 0.8895 0.890 0.890 0.930 0.870 0.890 84,000 0.8895 -5.32%
2019-08-01 0 0.940 0.890 0.970 0.890 0.940 438,000 411,240 0.9389 0.940 0.890 0.970 0.890 0.940 438,000 0.9389 1.08%
2019-07-31 0 0.930 0.870 0.960 - - 0 0 - 0.930 0.870 0.960 - - 0 - 0.00%
2019-07-30 0 0.930 0.910 0.970 - - 0 0 - 0.930 0.910 0.970 - - 0 - 0.00%
2019-07-29 0 0.930 0.920 0.980 0.930 0.950 142,000 134,300 0.9458 0.930 0.920 0.980 0.930 0.950 142,000 0.9458 -2.11%
2019-07-26 0 0.950 0.940 0.990 - - 0 0 - 0.950 0.940 0.990 - - 0 - 0.00%
2019-07-25 0 0.950 0.910 0.970 0.850 0.980 1,162,000 1,080,260 0.9297 0.950 0.910 0.970 0.850 0.980 1,162,000 0.9297 5.56%
2019-07-24 0 0.900 0.860 0.920 - - 0 0 - 0.900 0.860 0.920 - - 0 - 0.00%
2019-07-23 0 0.900 0.850 0.920 - - 0 0 - 0.900 0.850 0.920 - - 0 - 0.00%
2019-07-22 0 0.900 0.820 0.920 - - 0 0 - 0.900 0.820 0.920 - - 0 - 0.00%
2019-07-19 0 0.900 0.900 0.920 0.900 0.900 42,000 37,800 0.9000 0.900 0.900 0.920 0.900 0.900 42,000 0.9000 1.12%
2019-07-18 0 0.890 0.890 0.900 0.890 0.900 26,000 23,300 0.8962 0.890 0.890 0.900 0.890 0.900 26,000 0.8962 -1.11%
2019-07-17 0 0.900 0.900 0.910 0.890 0.900 6,000 5,360 0.8933 0.900 0.900 0.910 0.890 0.900 6,000 0.8933 0.00%
2019-07-16 0 0.900 0.890 0.910 0.900 0.900 4,000 3,600 0.9000 0.900 0.890 0.910 0.900 0.900 4,000 0.9000 -1.10%
2019-07-15 0 0.910 0.900 0.930 - - 94,000 84,740 0.9015 0.910 0.900 0.930 - - 94,000 0.9015 0.00%
2019-07-12 0 0.910 0.900 0.930 0.900 0.910 20,000 18,060 0.9030 0.910 0.900 0.930 0.900 0.910 20,000 0.9030 0.00%
2019-07-11 0 0.910 0.910 0.930 0.900 0.910 10,000 9,020 0.9020 0.910 0.910 0.930 0.900 0.910 10,000 0.9020 0.00%
2019-07-10 0 0.910 0.890 0.930 0.900 0.910 94,000 85,520 0.9098 0.910 0.890 0.930 0.900 0.910 94,000 0.9098 0.00%
2019-07-09 0 0.910 0.910 0.930 0.900 0.910 70,000 63,360 0.9051 0.910 0.910 0.930 0.900 0.910 70,000 0.9051 0.00%
2019-07-08 0 0.910 0.910 0.920 0.910 0.920 180,000 164,800 0.9156 0.910 0.910 0.920 0.910 0.920 180,000 0.9156 -2.15%
2019-07-05 0 0.930 0.920 0.950 0.920 0.930 28,000 25,960 0.9271 0.930 0.920 0.950 0.920 0.930 28,000 0.9271 0.00%
2019-07-04 0 0.930 0.920 0.950 0.930 0.930 32,000 29,760 0.9300 0.930 0.920 0.950 0.930 0.930 32,000 0.9300 1.09%
2019-07-03 0 0.920 0.920 0.930 0.920 0.920 6,000 5,520 0.9200 0.920 0.920 0.930 0.920 0.920 6,000 0.9200 0.00%
2019-07-02 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 0.950 0.920 0.920 10,000 0.9200 0.00%
2019-06-28 0 0.920 0.920 0.930 0.910 0.940 102,000 94,880 0.9302 0.920 0.920 0.930 0.910 0.940 102,000 0.9302 0.00%
2019-06-27 0 0.920 0.920 0.940 0.910 0.920 214,000 195,400 0.9131 0.920 0.920 0.940 0.910 0.920 214,000 0.9131 -1.08%
2019-06-26 0 0.930 0.920 0.950 0.930 0.940 72,000 67,220 0.9336 0.930 0.920 0.950 0.930 0.940 72,000 0.9336 -1.06%
2019-06-25 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2019-06-24 0 0.940 0.940 0.980 - - 0 0 - 0.940 0.940 0.980 - - 0 - 0.00%
2019-06-21 0 0.940 0.930 0.960 0.940 0.940 4,000 3,760 0.9400 0.940 0.930 0.960 0.940 0.940 4,000 0.9400 -1.05%
2019-06-20 0 0.950 0.940 0.970 0.920 0.970 306,000 287,720 0.9403 0.950 0.940 0.970 0.920 0.970 306,000 0.9403 1.06%
2019-06-19 0 0.940 0.920 0.960 0.930 0.950 128,000 120,320 0.9400 0.940 0.920 0.960 0.930 0.950 128,000 0.9400 0.00%
2019-06-18 0 0.940 0.940 0.980 0.930 0.960 134,000 127,340 0.9503 0.940 0.940 0.980 0.930 0.960 134,000 0.9503 -3.09%
2019-06-17 0 0.970 0.940 0.980 0.940 0.980 70,000 66,860 0.9551 0.970 0.940 0.980 0.940 0.980 70,000 0.9551 -2.02%
2019-06-14 0 0.990 0.930 0.990 0.940 0.990 136,000 129,460 0.9519 0.990 0.930 0.990 0.940 0.990 136,000 0.9519 2.06%
2019-06-13 0 0.970 0.930 0.970 0.970 1.120 308,000 313,400 1.0175 0.970 0.930 0.970 0.970 1.120 308,000 1.0175 0.00%
2019-06-12 0 0.970 0.930 0.970 0.940 0.980 40,000 38,240 0.9560 0.970 0.930 0.970 0.940 0.980 40,000 0.9560 3.19%
2019-06-11 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.940 0.940 0.950 0.940 0.940 2,000 0.9400 0.00%
2019-06-10 0 0.940 0.930 0.950 0.940 0.950 40,000 37,800 0.9450 0.940 0.930 0.950 0.940 0.950 40,000 0.9450 1.08%
2019-06-06 0 0.930 0.930 0.970 - - 0 0 - 0.930 0.930 0.970 - - 0 - 0.00%
2019-06-05 0 0.930 0.930 0.960 0.930 0.930 30,000 27,900 0.9300 0.930 0.930 0.960 0.930 0.930 30,000 0.9300 0.00%
2019-06-04 0 0.930 0.920 0.950 0.910 0.960 354,000 334,680 0.9454 0.930 0.920 0.950 0.910 0.960 354,000 0.9454 1.09%
2019-06-03 0 0.920 0.920 0.950 0.920 0.930 104,000 96,700 0.9298 0.920 0.920 0.950 0.920 0.930 104,000 0.9298 -1.08%
2019-05-31 0 0.930 0.920 0.960 - - 0 0 - 0.930 0.920 0.960 - - 0 - 0.00%
2019-05-30 0 0.930 0.920 0.940 0.910 0.960 546,000 505,800 0.9264 0.930 0.920 0.940 0.910 0.960 546,000 0.9264 1.09%
2019-05-29 0 0.920 0.920 0.930 0.900 0.920 16,000 14,620 0.9138 0.920 0.920 0.930 0.900 0.920 16,000 0.9138 1.10%
2019-05-28 0 0.910 0.910 0.930 0.910 0.930 408,000 374,540 0.9180 0.910 0.910 0.930 0.910 0.930 408,000 0.9180 -2.15%
2019-05-27 0 0.930 0.930 0.950 0.930 0.930 64,000 59,520 0.9300 0.930 0.930 0.950 0.930 0.930 64,000 0.9300 -1.06%
2019-05-24 0 0.940 0.930 0.950 0.930 0.940 138,000 129,160 0.9359 0.940 0.930 0.950 0.930 0.940 138,000 0.9359 2.17%
2019-05-23 0 0.920 0.950 0.960 0.920 0.930 294,000 272,400 0.9265 0.920 0.950 0.960 0.920 0.930 294,000 0.9265 -4.17%
2019-05-22 0 0.960 0.930 0.960 0.930 0.960 212,000 201,960 0.9526 0.960 0.930 0.960 0.930 0.960 212,000 0.9526 3.23%
2019-05-21 0 0.930 0.930 0.940 0.930 0.940 32,000 29,780 0.9306 0.930 0.930 0.940 0.930 0.940 32,000 0.9306 -1.06%
2019-05-20 0 0.940 0.940 0.950 0.930 0.940 106,000 98,780 0.9319 0.940 0.940 0.950 0.930 0.940 106,000 0.9319 -1.05%
2019-05-17 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2019-05-16 0 0.950 0.940 0.960 0.940 0.950 1,780,000 1,680,200 0.9439 0.950 0.940 0.960 0.940 0.950 1,780,000 0.9439 1.06%
2019-05-15 0 0.940 0.940 0.950 0.930 0.940 3,198,000 3,005,620 0.9398 0.940 0.940 0.950 0.930 0.940 3,198,000 0.9398 0.00%
2019-05-14 0 0.940 0.920 0.940 0.920 0.950 92,000 85,800 0.9326 0.940 0.920 0.940 0.920 0.950 92,000 0.9326 -1.05%
2019-05-10 0 0.950 0.920 0.950 0.920 0.960 620,000 581,080 0.9372 0.950 0.920 0.950 0.920 0.960 620,000 0.9372 2.15%
2019-05-09 0 0.930 0.920 0.940 0.930 0.940 260,000 244,300 0.9396 0.930 0.920 0.940 0.930 0.940 260,000 0.9396 0.00%
2019-05-08 0 0.930 0.930 0.950 0.920 0.920 312,000 288,240 0.9238 0.930 0.930 0.950 0.920 0.920 312,000 0.9238 -2.11%
2019-05-07 0 0.950 0.920 0.960 0.920 0.960 266,000 248,520 0.9343 0.950 0.920 0.960 0.920 0.960 266,000 0.9343 2.15%
2019-05-06 0 0.930 0.920 0.940 0.910 0.930 836,000 774,400 0.9263 0.930 0.920 0.940 0.910 0.930 836,000 0.9263 -1.06%
2019-05-03 0 0.940 0.930 0.940 0.910 0.940 742,000 685,820 0.9243 0.940 0.930 0.940 0.910 0.940 742,000 0.9243 -1.05%
2019-05-02 0 0.950 0.950 0.970 0.930 0.980 518,000 492,680 0.9511 0.950 0.950 0.970 0.930 0.980 518,000 0.9511 -3.06%
2019-04-30 0 0.980 0.980 1.000 0.980 0.980 8,000 7,840 0.9800 0.980 0.980 1.000 0.980 0.980 8,000 0.9800 -1.01%
2019-04-29 0 0.990 0.980 0.990 0.980 1.000 656,000 652,220 0.9942 0.990 0.980 0.990 0.980 1.000 656,000 0.9942 1.02%
2019-04-26 0 0.980 0.960 1.000 0.930 1.050 1,372,000 1,356,580 0.9888 0.980 0.960 1.000 0.930 1.050 1,372,000 0.9888 4.26%
2019-04-25 0 0.940 0.940 0.970 0.940 0.980 1,602,000 1,531,960 0.9563 0.940 0.940 0.970 0.940 0.980 1,602,000 0.9563 -6.00%
2019-04-24 0 1.000 0.980 1.020 0.980 1.000 1,310,000 1,307,900 0.9984 1.000 0.980 1.020 0.980 1.000 1,310,000 0.9984 2.04%
2019-04-23 0 0.980 0.980 0.990 0.980 1.000 136,000 134,580 0.9896 0.980 0.980 0.990 0.980 1.000 136,000 0.9896 -2.00%
2019-04-18 0 1.000 0.980 1.020 1.000 1.000 170,000 170,000 1.0000 1.000 0.980 1.020 1.000 1.000 170,000 1.0000 0.00%
2019-04-17 0 1.000 0.990 1.000 1.000 1.050 220,000 226,080 1.0276 1.000 0.990 1.000 1.000 1.050 220,000 1.0276 -3.85%
2019-04-16 0 1.040 1.020 1.040 0.980 1.040 478,000 484,240 1.0131 1.040 1.020 1.040 0.980 1.040 478,000 1.0131 -2.80%
2019-04-15 0 1.070 1.040 1.070 1.050 1.140 556,000 603,960 1.0863 1.070 1.040 1.070 1.050 1.140 556,000 1.0863 -0.93%
2019-04-12 0 1.080 1.080 1.110 1.070 1.160 1,048,000 1,160,520 1.1074 1.080 1.080 1.110 1.070 1.160 1,048,000 1.1074 -1.82%
2019-04-11 0 1.100 1.090 1.100 1.100 1.280 5,214,000 6,173,860 1.1841 1.100 1.090 1.100 1.100 1.280 5,214,000 1.1841 -2.65%
2019-04-10 0 1.130 1.110 1.130 0.980 1.160 3,594,000 3,884,200 1.0807 1.130 1.110 1.130 0.980 1.160 3,594,000 1.0807 15.31%
2019-04-09 0 0.980 0.970 0.980 0.930 0.990 1,594,000 1,544,520 0.9690 0.980 0.970 0.980 0.930 0.990 1,594,000 0.9690 3.16%
2019-04-08 0 0.950 0.940 0.950 0.950 0.970 472,000 450,780 0.9550 0.950 0.940 0.950 0.950 0.970 472,000 0.9550 0.00%
2019-04-04 0 0.950 0.950 0.960 0.940 0.970 2,696,000 2,579,580 0.9568 0.950 0.950 0.960 0.940 0.970 2,696,000 0.9568 -2.06%
2019-04-03 0 0.970 0.960 0.990 0.940 1.000 914,000 894,820 0.9790 0.970 0.960 0.990 0.940 1.000 914,000 0.9790 3.19%
2019-04-02 0 0.940 0.930 0.960 0.940 0.950 330,000 311,120 0.9428 0.940 0.930 0.960 0.940 0.950 330,000 0.9428 2.17%
2019-04-01 0 0.920 0.920 0.950 0.920 0.960 244,000 229,580 0.9409 0.920 0.920 0.950 0.920 0.960 244,000 0.9409 -2.13%
2019-03-29 0 0.940 0.940 0.960 0.940 0.960 38,000 35,960 0.9463 0.940 0.940 0.960 0.940 0.960 38,000 0.9463 2.17%
2019-03-28 0 0.920 0.920 0.940 0.920 0.960 570,000 537,280 0.9426 0.920 0.920 0.940 0.920 0.960 570,000 0.9426 -3.16%
2019-03-27 0 0.950 0.950 0.960 0.950 0.950 92,000 87,400 0.9500 0.950 0.950 0.960 0.950 0.950 92,000 0.9500 0.00%
2019-03-26 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.950 0.950 0.960 0.950 0.950 20,000 0.9500 -1.04%
2019-03-25 0 0.960 0.950 0.970 0.960 0.970 186,000 178,800 0.9613 0.960 0.950 0.970 0.960 0.970 186,000 0.9613 0.00%
2019-03-22 0 0.960 0.960 0.980 0.960 1.000 94,000 92,540 0.9845 0.960 0.960 0.980 0.960 1.000 94,000 0.9845 -1.03%
2019-03-21 0 0.970 0.970 1.000 0.970 0.970 70,000 67,900 0.9700 0.970 0.970 1.000 0.970 0.970 70,000 0.9700 0.00%
2019-03-20 0 0.970 0.970 0.980 0.970 1.000 162,000 160,020 0.9878 0.970 0.970 0.980 0.970 1.000 162,000 0.9878 0.00%
2019-03-19 0 0.970 0.980 0.990 0.950 1.020 692,000 688,000 0.9942 0.970 0.980 0.990 0.950 1.020 692,000 0.9942 1.04%
2019-03-18 0 0.960 0.960 0.980 0.960 1.000 106,000 104,040 0.9815 0.960 0.960 0.980 0.960 1.000 106,000 0.9815 -1.03%
2019-03-15 0 0.970 0.960 0.970 0.950 0.970 78,000 74,920 0.9605 0.970 0.960 0.970 0.950 0.970 78,000 0.9605 2.11%
2019-03-14 0 0.950 0.950 0.960 0.950 0.970 152,000 144,560 0.9511 0.950 0.950 0.960 0.950 0.970 152,000 0.9511 -2.06%
2019-03-13 0 0.970 0.950 0.980 0.970 0.970 26,000 25,220 0.9700 0.970 0.950 0.980 0.970 0.970 26,000 0.9700 2.11%
2019-03-12 0 0.950 0.950 0.970 0.950 0.950 88,000 83,600 0.9500 0.950 0.950 0.970 0.950 0.950 88,000 0.9500 0.00%
2019-03-11 0 0.950 0.950 0.970 0.950 0.960 812,000 786,760 0.9689 0.950 0.950 0.970 0.950 0.960 812,000 0.9689 -2.06%
2019-03-08 0 0.970 0.960 0.980 0.960 1.000 214,000 210,880 0.9854 0.970 0.960 0.980 0.960 1.000 214,000 0.9854 -1.02%
2019-03-07 0 0.980 0.980 1.000 0.960 1.010 434,000 427,740 0.9856 0.980 0.980 1.000 0.960 1.010 434,000 0.9856 -2.00%
2019-03-06 0 1.000 1.000 1.010 0.920 1.000 1,836,000 1,787,740 0.9737 1.000 1.000 1.010 0.920 1.000 1,836,000 0.9737 6.38%
2019-03-05 0 0.940 0.940 0.950 0.930 0.940 28,000 26,160 0.9343 0.940 0.940 0.950 0.930 0.940 28,000 0.9343 0.00%
2019-03-04 0 0.940 0.920 0.960 0.930 0.950 3,640,000 3,417,360 0.9388 0.940 0.920 0.960 0.930 0.950 3,640,000 0.9388 0.00%
2019-03-01 0 0.940 0.940 0.950 0.930 0.960 904,000 858,240 0.9494 0.940 0.940 0.950 0.930 0.960 904,000 0.9494 -1.05%
2019-02-28 0 0.950 0.930 0.950 0.920 0.950 188,000 176,420 0.9384 0.950 0.930 0.950 0.920 0.950 188,000 0.9384 3.26%
2019-02-27 0 0.920 0.920 0.950 0.920 0.920 12,000 11,040 0.9200 0.920 0.920 0.950 0.920 0.920 12,000 0.9200 -2.13%
2019-02-26 0 0.940 0.920 0.950 0.920 0.950 254,000 238,000 0.9370 0.940 0.920 0.950 0.920 0.950 254,000 0.9370 2.17%
2019-02-25 0 0.920 0.920 0.930 0.910 0.920 64,000 58,760 0.9181 0.920 0.920 0.930 0.910 0.920 64,000 0.9181 -1.08%
2019-02-22 0 0.930 0.920 0.940 0.910 0.930 64,000 58,880 0.9200 0.930 0.920 0.940 0.910 0.930 64,000 0.9200 2.20%
2019-02-21 0 0.910 0.910 0.930 0.910 0.940 378,000 348,400 0.9217 0.910 0.910 0.930 0.910 0.940 378,000 0.9217 -2.15%
2019-02-20 0 0.930 0.930 0.940 0.920 0.930 14,000 12,900 0.9214 0.930 0.930 0.940 0.920 0.930 14,000 0.9214 1.09%
2019-02-19 0 0.920 0.920 0.930 0.910 0.930 214,000 197,000 0.9206 0.920 0.920 0.930 0.910 0.930 214,000 0.9206 0.00%
2019-02-18 0 0.920 0.920 0.930 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 0.930 0.920 0.920 10,000 0.9200 0.00%
2019-02-15 0 0.920 0.920 0.930 0.910 0.920 158,000 144,760 0.9162 0.920 0.920 0.930 0.910 0.920 158,000 0.9162 -1.08%
2019-02-14 0 0.930 0.920 0.940 0.920 0.930 64,000 59,400 0.9281 0.930 0.920 0.940 0.920 0.930 64,000 0.9281 -1.06%
2019-02-13 0 0.940 0.930 0.950 0.920 0.960 592,000 558,440 0.9433 0.940 0.930 0.950 0.920 0.960 592,000 0.9433 1.08%
2019-02-12 0 0.930 0.930 0.940 0.910 0.940 192,000 178,740 0.9309 0.930 0.930 0.940 0.910 0.940 192,000 0.9309 -2.11%
2019-02-11 0 0.950 0.930 0.950 0.930 0.950 144,000 134,300 0.9326 0.950 0.930 0.950 0.930 0.950 144,000 0.9326 2.15%
2019-02-08 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2019-02-04 0 0.930 0.920 0.970 0.930 0.930 6,000 5,580 0.9300 0.930 0.920 0.970 0.930 0.930 6,000 0.9300 0.00%
2019-02-01 0 0.930 0.930 0.940 0.930 0.940 86,000 80,720 0.9386 0.930 0.930 0.940 0.930 0.940 86,000 0.9386 -1.06%
2019-01-31 0 0.940 0.940 0.960 0.940 0.940 186,000 174,840 0.9400 0.940 0.940 0.960 0.940 0.940 186,000 0.9400 1.08%
2019-01-30 0 0.930 0.930 0.940 0.930 0.950 430,000 401,120 0.9328 0.930 0.930 0.940 0.930 0.950 430,000 0.9328 -3.12%
2019-01-29 0 0.960 0.940 0.960 0.940 0.960 176,000 166,640 0.9468 0.960 0.940 0.960 0.940 0.960 176,000 0.9468 1.05%
2019-01-28 0 0.950 0.940 0.960 0.940 0.960 1,416,000 1,342,720 0.9482 0.950 0.940 0.960 0.940 0.960 1,416,000 0.9482 -1.04%
2019-01-25 0 0.960 0.950 0.970 0.950 0.960 2,688,000 2,553,660 0.9500 0.960 0.950 0.970 0.950 0.960 2,688,000 0.9500 -1.03%
2019-01-24 0 0.970 0.960 0.970 0.940 0.980 420,000 406,080 0.9669 0.970 0.960 0.970 0.940 0.980 420,000 0.9669 0.00%
2019-01-23 0 0.970 0.950 0.970 0.940 0.970 214,000 202,980 0.9485 0.970 0.950 0.970 0.940 0.970 214,000 0.9485 2.11%
2019-01-22 0 0.950 0.950 0.970 0.940 0.950 142,000 133,500 0.9401 0.950 0.950 0.970 0.940 0.950 142,000 0.9401 0.00%
2019-01-21 0 0.950 0.950 0.960 0.900 0.990 3,832,000 3,677,860 0.9598 0.950 0.950 0.960 0.900 0.990 3,832,000 0.9598 4.40%
2019-01-18 0 0.910 0.910 0.920 0.890 0.960 3,050,000 2,780,100 0.9115 0.910 0.910 0.920 0.890 0.960 3,050,000 0.9115 -5.21%
2019-01-17 0 0.960 0.960 0.970 0.960 0.970 322,000 309,660 0.9617 0.960 0.960 0.970 0.960 0.970 322,000 0.9617 -1.03%
2019-01-16 0 0.970 0.960 0.970 0.960 0.970 60,000 57,780 0.9630 0.970 0.960 0.970 0.960 0.970 60,000 0.9630 0.00%
2019-01-15 0 0.970 0.960 0.970 0.950 0.980 424,000 407,340 0.9607 0.970 0.960 0.970 0.950 0.980 424,000 0.9607 -1.02%
2019-01-14 0 0.980 0.970 0.980 0.940 0.990 588,000 566,080 0.9627 0.980 0.970 0.980 0.940 0.990 588,000 0.9627 0.00%
2019-01-11 0 0.980 0.970 1.000 0.920 1.020 2,898,000 2,846,800 0.9823 0.980 0.970 1.000 0.920 1.020 2,898,000 0.9823 7.69%
2019-01-10 0 0.910 0.910 0.920 0.890 0.960 1,070,000 993,700 0.9287 0.910 0.910 0.920 0.890 0.960 1,070,000 0.9287 2.25%
2019-01-09 0 0.890 0.890 0.920 0.890 0.930 1,182,000 1,075,120 0.9096 0.890 0.890 0.920 0.890 0.930 1,182,000 0.9096 -3.26%
2019-01-08 0 0.920 0.920 0.940 0.920 0.940 694,000 646,320 0.9313 0.920 0.920 0.940 0.920 0.940 694,000 0.9313 -3.16%
2019-01-07 0 0.950 0.950 0.960 0.930 0.950 404,000 379,820 0.9401 0.950 0.950 0.960 0.930 0.950 404,000 0.9401 0.00%
2019-01-04 0 0.950 0.940 0.950 0.930 0.990 550,000 526,920 0.9580 0.950 0.940 0.950 0.930 0.990 550,000 0.9580 1.06%
2019-01-03 0 0.940 0.930 0.950 0.930 0.940 260,000 241,840 0.9302 0.940 0.930 0.950 0.930 0.940 260,000 0.9302 1.08%
2019-01-02 0 0.930 0.930 0.950 0.930 0.970 558,000 522,040 0.9356 0.930 0.930 0.950 0.930 0.970 558,000 0.9356 -2.11%
2018-12-31 0 0.950 0.950 0.960 0.930 0.980 314,000 299,860 0.9550 0.950 0.950 0.960 0.930 0.980 314,000 0.9550 -3.06%
2018-12-28 0 0.980 0.980 0.990 0.900 1.000 2,734,000 2,546,980 0.9316 0.980 0.980 0.990 0.900 1.000 2,734,000 0.9316 6.52%
2018-12-27 0 0.920 0.930 0.940 0.900 0.960 1,556,000 1,430,400 0.9193 0.920 0.930 0.940 0.900 0.960 1,556,000 0.9193 -4.17%
2018-12-24 0 0.960 0.950 0.960 0.920 0.970 690,000 658,300 0.9541 0.960 0.950 0.960 0.920 0.970 690,000 0.9541 3.23%
2018-12-21 0 0.930 0.910 0.930 0.910 0.970 1,310,000 1,222,060 0.9329 0.930 0.910 0.930 0.910 0.970 1,310,000 0.9329 -2.11%
2018-12-20 0 0.950 0.930 0.940 0.900 0.990 1,326,000 1,252,360 0.9445 0.950 0.930 0.940 0.900 0.990 1,326,000 0.9445 2.15%
2018-12-19 0 0.930 0.920 0.930 0.920 0.980 2,270,000 2,140,860 0.9431 0.930 0.920 0.930 0.920 0.980 2,270,000 0.9431 -5.10%
2018-12-18 0 0.980 0.960 0.980 0.960 1.070 5,176,000 5,216,340 1.0078 0.980 0.960 0.980 0.960 1.070 5,176,000 1.0078 -5.77%
2018-12-17 0 1.040 1.030 1.040 0.950 1.080 12,704,000 13,031,760 1.0258 1.040 1.030 1.040 0.950 1.080 12,704,000 1.0258 2.97%
2018-12-14 0 1.010 1.010 1.020 0.860 1.060 22,502,000 21,743,740 0.9663 1.010 1.010 1.020 0.860 1.060 22,502,000 0.9663 16.09%
2018-12-13 0 0.870 0.860 0.870 0.790 0.880 11,198,000 9,371,020 0.8368 0.870 0.860 0.870 0.790 0.880 11,198,000 0.8368 8.75%
2018-12-12 0 0.800 0.800 0.820 0.780 0.860 20,074,000 16,362,380 0.8151 0.800 0.800 0.820 0.780 0.860 20,074,000 0.8151 -4.76%
2018-12-11 0 0.840 0.820 0.830 0.770 0.910 81,276,000 67,760,080 0.8337 0.840 0.820 0.830 0.770 0.910 81,276,000 0.8337

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top