| Share Date |
No. of Transactions |
Max. Price |
Min. Price |
Closing Price |
Amount |
Total Share |
Difference |
| 2020-12-03 |
659.00 |
479.00 |
450.00 |
463.00 |
110,378,837 |
238817.00 |
13.00 |
| 2020-12-03 |
659.00 |
479.00 |
450.00 |
463.00 |
110,378,837 |
238817.00 |
13.00 |
| 2020-12-02 |
528.00 |
456.00 |
441.00 |
450.00 |
57,671,514 |
128236.00 |
5.00 |
| 2020-12-01 |
523.00 |
463.00 |
445.00 |
445.00 |
47,488,520 |
105227.00 |
-5.00 |
| 2020-11-30 |
539.00 |
461.00 |
438.00 |
450.00 |
63,489,406 |
142037.00 |
16.00 |
| 2020-11-29 |
588.00 |
443.00 |
428.00 |
428.00 |
69,571,625 |
160526.00 |
0.00 |
| 2020-11-26 |
514.00 |
455.00 |
408.00 |
428.00 |
46,354,221 |
107294.00 |
-1.00 |
| 2020-11-24 |
491.00 |
438.00 |
411.00 |
429.00 |
52,546,472 |
124794.00 |
16.00 |
| 2020-11-23 |
163.00 |
415.00 |
410.00 |
413.00 |
8,225,331 |
19950.00 |
2.00 |
| 2020-11-22 |
277.00 |
420.00 |
407.00 |
411.00 |
24,863,176 |
60183.00 |
-2.00 |
| 2020-11-19 |
197.00 |
414.00 |
408.00 |
413.00 |
16,429,649 |
39852.00 |
3.00 |
| 2020-11-18 |
180.00 |
413.00 |
404.00 |
410.00 |
14,406,614 |
35148.00 |
-4.00 |
| 2020-11-12 |
160.00 |
417.00 |
410.00 |
414.00 |
12,600,304 |
30510.00 |
2.00 |
| 2020-11-11 |
160.00 |
417.00 |
410.00 |
414.00 |
12,600,304 |
30510.00 |
2.00 |
| 2020-11-10 |
184.00 |
414.00 |
410.00 |
412.00 |
13,392,580 |
32577.00 |
1.00 |
| 2020-11-09 |
206.00 |
417.00 |
408.00 |
413.00 |
12,960,798 |
31438.00 |
1.00 |
| 2020-11-08 |
206.00 |
417.00 |
408.00 |
413.00 |
12,960,798 |
31438.00 |
1.00 |
| 2020-11-05 |
243.00 |
415.00 |
408.00 |
412.00 |
13,544,084 |
32935.00 |
-3.00 |
| 2020-11-04 |
131.00 |
416.00 |
412.00 |
415.00 |
6,696,113 |
16150.00 |
1.00 |
| 2020-11-03 |
199.00 |
415.00 |
412.00 |
414.00 |
6,527,017 |
15777.00 |
1.00 |
| 2020-11-02 |
176.00 |
423.00 |
411.00 |
0.00 |
6,607,902 |
16009.00 |
0.00 |
| 2020-11-01 |
189.00 |
433.00 |
411.00 |
412.00 |
14,710,709 |
35543.00 |
-1.00 |
| 2020-10-29 |
135.00 |
418.00 |
402.00 |
413.00 |
10,376,671 |
25161.00 |
3.00 |
| 2020-10-28 |
118.00 |
430.00 |
407.00 |
410.00 |
10,027,864 |
24476.00 |
0.00 |
| 2020-10-22 |
118.00 |
430.00 |
407.00 |
410.00 |
10,027,864 |
24476.00 |
0.00 |
| 2020-10-21 |
129.00 |
430.00 |
407.00 |
410.00 |
6,345,039 |
15450.00 |
0.00 |
| 2020-10-20 |
116.00 |
411.00 |
406.00 |
410.00 |
4,427,249 |
10809.00 |
4.00 |
| 2020-10-19 |
122.00 |
401.00 |
395.00 |
400.00 |
5,404,676 |
13567.00 |
-1.00 |
| 2020-10-18 |
122.00 |
401.00 |
395.00 |
400.00 |
5,404,676 |
13567.00 |
-1.00 |
| 2020-10-15 |
108.00 |
409.00 |
401.00 |
401.00 |
4,013,512 |
9957.00 |
-1.00 |
| 2020-10-14 |
175.00 |
426.00 |
400.00 |
402.00 |
9,980,116 |
24829.00 |
-4.00 |
| 2020-10-13 |
139.00 |
415.00 |
402.00 |
406.00 |
7,256,954 |
17860.00 |
-1.00 |
| 2020-10-12 |
201.00 |
412.00 |
405.00 |
407.00 |
13,539,970 |
33127.00 |
0.00 |
| 2020-10-11 |
202.00 |
416.00 |
407.00 |
407.00 |
13,676,551 |
33301.00 |
-8.00 |
| 2020-10-08 |
389.00 |
430.00 |
412.00 |
415.00 |
30,919,985 |
73662.00 |
-8.00 |
| 2020-10-07 |
717.00 |
433.00 |
415.00 |
423.00 |
78,903,716 |
185951.00 |
10.00 |
| 2020-10-06 |
385.00 |
424.00 |
401.00 |
413.00 |
43,909,192 |
106874.00 |
9.00 |
| 2020-10-05 |
208.00 |
408.00 |
399.00 |
404.00 |
11,118,509 |
27611.00 |
2.00 |
| 2020-10-04 |
288.00 |
407.00 |
396.00 |
401.00 |
17,162,302 |
42918.00 |
-2.00 |
| 2020-10-01 |
288.00 |
407.00 |
396.00 |
401.00 |
17,162,302 |
42918.00 |
-2.00 |
| 2020-09-30 |
160.00 |
405.00 |
399.00 |
403.00 |
8,627,040 |
21499.00 |
-3.00 |
| 2020-09-29 |
209.00 |
421.00 |
398.00 |
406.00 |
16,015,387 |
39916.00 |
5.00 |
| 2020-09-28 |
169.00 |
412.00 |
401.00 |
401.00 |
7,764,647 |
19179.00 |
-5.00 |
| 2020-09-27 |
301.00 |
417.00 |
405.00 |
406.00 |
15,385,265 |
37384.00 |
1.00 |
| 2020-09-24 |
322.00 |
413.00 |
395.00 |
405.00 |
25,570,745 |
62773.00 |
4.00 |
| 2020-09-23 |
172.00 |
403.00 |
395.00 |
401.00 |
10,666,133 |
26635.00 |
4.00 |
| 2020-09-22 |
252.00 |
408.00 |
396.00 |
397.00 |
16,273,374 |
40532.00 |
-8.00 |
| 2020-09-21 |
334.00 |
410.00 |
398.00 |
405.00 |
20,047,599 |
49380.00 |
-1.00 |
| 2020-09-20 |
274.00 |
430.00 |
405.00 |
406.00 |
16,165,540 |
39196.00 |
-14.00 |
| 2020-09-17 |
672.00 |
429.00 |
400.00 |
420.00 |
58,448,942 |
139484.00 |
17.00 |
| 2020-09-16 |
277.00 |
406.00 |
394.00 |
403.00 |
24,332,413 |
60629.00 |
6.00 |
| 2020-09-15 |
514.00 |
412.00 |
391.00 |
400.00 |
45,926,679 |
114665.00 |
7.00 |
| 2020-09-14 |
514.00 |
412.00 |
391.00 |
400.00 |
45,926,679 |
114665.00 |
7.00 |
| 2020-09-13 |
172.00 |
396.00 |
383.00 |
390.00 |
11,941,587 |
30704.00 |
4.00 |
| 2020-09-10 |
204.00 |
397.00 |
386.00 |
386.00 |
15,720,062 |
40419.00 |
-3.00 |
| 2020-09-09 |
204.00 |
397.00 |
386.00 |
386.00 |
15,720,062 |
40419.00 |
-3.00 |
| 2020-09-08 |
179.00 |
394.00 |
376.00 |
389.00 |
9,371,284 |
24435.00 |
9.00 |
| 2020-09-07 |
231.00 |
397.00 |
369.00 |
380.00 |
13,979,699 |
36820.00 |
1.00 |
| 2020-09-06 |
424.00 |
415.00 |
378.00 |
383.00 |
26,406,032 |
67715.00 |
-16.00 |
| 2020-09-03 |
424.00 |
415.00 |
378.00 |
383.00 |
26,406,032 |
67715.00 |
-16.00 |
| 2020-09-02 |
500.00 |
404.00 |
374.00 |
399.00 |
33,393,943 |
85388.00 |
20.00 |
| 2020-08-31 |
233.00 |
382.00 |
364.00 |
379.00 |
14,877,363 |
39647.00 |
13.00 |
| 2020-08-30 |
170.00 |
388.00 |
365.00 |
366.00 |
6,397,336 |
17343.00 |
-4.00 |
| 2020-08-27 |
170.00 |
388.00 |
365.00 |
366.00 |
6,397,336 |
17343.00 |
-4.00 |
| 2020-08-26 |
169.00 |
372.00 |
362.00 |
370.00 |
8,503,043 |
23258.00 |
6.00 |
| 2020-08-25 |
108.00 |
367.00 |
362.00 |
364.00 |
4,253,157 |
11682.00 |
1.00 |
| 2020-08-24 |
109.00 |
378.00 |
360.00 |
363.00 |
5,147,185 |
14215.00 |
3.00 |
| 2020-08-23 |
60.00 |
362.00 |
355.00 |
360.00 |
2,847,330 |
7955.00 |
0.00 |
| 2020-08-20 |
32.00 |
361.00 |
352.00 |
360.00 |
1,089,971 |
3036.00 |
2.00 |
| 2020-08-19 |
62.00 |
360.00 |
355.00 |
358.00 |
2,257,892 |
6332.00 |
-3.00 |
| 2020-08-18 |
112.00 |
365.00 |
357.00 |
361.00 |
6,467,778 |
17907.00 |
-3.00 |
| 2020-08-17 |
73.00 |
365.00 |
360.00 |
364.00 |
2,589,289 |
7156.00 |
0.00 |
| 2020-08-16 |
124.00 |
367.00 |
356.00 |
364.00 |
5,244,488 |
14507.00 |
-1.00 |
| 2020-08-13 |
144.00 |
380.00 |
355.00 |
365.00 |
7,043,164 |
19372.00 |
3.00 |
| 2020-08-11 |
99.00 |
366.00 |
358.00 |
358.00 |
1,188,404 |
3300.00 |
-2.00 |
| 2020-08-10 |
138.00 |
360.00 |
352.00 |
360.00 |
3,114,826 |
8708.00 |
9.00 |
| 2020-08-09 |
112.00 |
357.00 |
343.00 |
351.00 |
1,529,041 |
4395.00 |
1.00 |
| 2020-08-06 |
99.00 |
350.00 |
344.00 |
350.00 |
2,145,168 |
6164.00 |
-1.00 |
| 2020-08-05 |
91.00 |
355.00 |
345.00 |
355.00 |
3,133,116 |
8905.00 |
4.00 |
| 2020-08-03 |
91.00 |
355.00 |
345.00 |
355.00 |
3,133,116 |
8905.00 |
4.00 |
| 2020-08-02 |
160.00 |
361.00 |
350.00 |
351.00 |
5,418,894 |
15346.00 |
-7.00 |
| 2020-07-30 |
97.00 |
363.00 |
349.00 |
358.00 |
4,318,558 |
12071.00 |
2.00 |
| 2020-07-27 |
133.00 |
374.00 |
364.00 |
367.00 |
3,341,280 |
9124.00 |
0.00 |
| 2020-07-23 |
118.00 |
362.00 |
352.00 |
358.00 |
4,273,676 |
11977.00 |
2.00 |
| 2020-07-22 |
141.00 |
366.00 |
354.00 |
356.00 |
5,942,359 |
16550.00 |
-8.00 |
| 2020-07-21 |
147.00 |
380.00 |
353.00 |
364.00 |
9,388,319 |
25869.00 |
-10.00 |
| 2020-07-20 |
162.00 |
400.00 |
369.00 |
374.00 |
7,601,693 |
20188.00 |
-5.00 |
| 2020-07-19 |
2.00 |
379.00 |
372.00 |
379.00 |
7,510 |
20.00 |
14.00 |
| 2020-07-16 |
140.00 |
368.00 |
360.00 |
365.00 |
14,112,408 |
38990.00 |
6.00 |
| 2020-07-15 |
136.00 |
364.00 |
355.00 |
359.00 |
5,606,774 |
15645.00 |
2.00 |
| 2020-07-14 |
97.00 |
360.00 |
352.00 |
357.00 |
2,972,892 |
8366.00 |
4.00 |
| 2020-07-13 |
87.00 |
370.00 |
353.00 |
356.00 |
3,615,378 |
10109.00 |
-1.00 |
| 2020-07-12 |
88.00 |
367.00 |
353.00 |
357.00 |
5,864,712 |
16358.00 |
-3.00 |
| 2020-07-09 |
88.00 |
367.00 |
353.00 |
357.00 |
5,864,712 |
16358.00 |
-3.00 |
| 2020-07-08 |
102.00 |
365.00 |
342.00 |
360.00 |
2,787,969 |
7859.00 |
3.00 |
| 2020-07-07 |
147.00 |
361.00 |
347.00 |
357.00 |
4,557,644 |
12808.00 |
12.00 |
| 2020-07-06 |
83.00 |
351.00 |
330.00 |
345.00 |
2,027,112 |
5917.00 |
9.00 |
| 2020-05-13 |
3.00 |
315.00 |
312.00 |
312.00 |
23,118 |
74.00 |
-9.00 |
| 2020-05-12 |
7.00 |
324.00 |
321.00 |
321.00 |
103,020 |
320.00 |
-9.00 |
| 2020-03-22 |
8.00 |
330.00 |
320.00 |
330.00 |
419,270 |
1300.00 |
4.00 |
| 2020-03-19 |
93.00 |
336.00 |
309.00 |
318.00 |
4,476,485 |
13923.00 |
-7.00 |
| 2020-03-17 |
88.00 |
344.00 |
326.00 |
332.00 |
3,545,129 |
10560.00 |
2.00 |
| 2020-03-16 |
161.00 |
345.00 |
328.00 |
330.00 |
7,344,248 |
21930.00 |
-20.00 |
| 2020-03-15 |
126.00 |
360.00 |
345.00 |
350.00 |
6,192,573 |
17709.00 |
-3.00 |
| 2020-03-12 |
121.00 |
358.00 |
337.00 |
353.00 |
4,751,141 |
13564.00 |
13.00 |
| 2020-03-11 |
121.00 |
358.00 |
337.00 |
353.00 |
4,751,141 |
13564.00 |
13.00 |
| 2020-03-10 |
51.00 |
354.00 |
340.00 |
340.00 |
3,779,831 |
10952.00 |
-20.00 |
| 2020-03-05 |
122.00 |
368.00 |
354.00 |
360.00 |
5,285,824 |
14606.00 |
-4.00 |
| 2020-03-04 |
198.00 |
388.00 |
352.00 |
385.00 |
11,673,000 |
30654.00 |
5.00 |
| 2020-03-03 |
122.00 |
395.00 |
380.00 |
380.00 |
8,217,278 |
21389.00 |
-16.00 |
| 2020-03-02 |
232.00 |
408.00 |
390.00 |
396.00 |
14,916,129 |
37520.00 |
-3.00 |
| 2020-03-01 |
188.00 |
409.00 |
390.00 |
399.00 |
19,328,537 |
48106.00 |
-4.00 |
| 2020-02-27 |
195.00 |
414.00 |
402.00 |
403.00 |
18,681,479 |
45997.00 |
0.00 |
| 2020-02-26 |
183.00 |
405.00 |
385.00 |
403.00 |
16,553,859 |
41452.00 |
8.00 |
| 2020-02-25 |
183.00 |
405.00 |
385.00 |
403.00 |
16,553,859 |
41452.00 |
8.00 |
| 2020-02-24 |
272.00 |
429.00 |
393.00 |
405.00 |
30,098,733 |
74224.00 |
9.00 |
| 2020-02-23 |
238.00 |
396.00 |
361.00 |
396.00 |
15,137,202 |
40433.00 |
35.00 |
| 2020-02-20 |
195.00 |
362.00 |
349.00 |
361.00 |
14,154,026 |
39456.00 |
14.00 |
| 2020-02-19 |
195.00 |
362.00 |
349.00 |
361.00 |
14,154,026 |
39456.00 |
14.00 |
| 2020-02-18 |
147.00 |
355.00 |
340.00 |
347.00 |
8,993,534 |
25909.00 |
-3.00 |
| 2020-02-16 |
75.00 |
339.00 |
336.00 |
339.00 |
2,975,363 |
8820.00 |
1.00 |
| 2020-02-13 |
82.00 |
348.00 |
335.00 |
338.00 |
4,437,959 |
13174.00 |
2.00 |
| 2020-02-11 |
31.00 |
333.00 |
322.00 |
330.00 |
619,341 |
1902.00 |
3.00 |
| 2020-02-10 |
31.00 |
333.00 |
322.00 |
330.00 |
619,341 |
1902.00 |
3.00 |
| 2020-02-09 |
64.00 |
329.00 |
323.00 |
327.00 |
3,320,893 |
10196.00 |
-7.00 |
| 2020-02-06 |
43.00 |
337.00 |
329.00 |
334.00 |
2,450,873 |
7414.00 |
-1.00 |
| 2020-02-05 |
59.00 |
340.00 |
332.00 |
335.00 |
2,245,052 |
6676.00 |
3.00 |
| 2020-02-04 |
119.00 |
353.00 |
332.00 |
332.00 |
7,027,876 |
20395.00 |
-14.00 |
| 2020-02-03 |
60.00 |
331.00 |
321.00 |
330.00 |
3,309,367 |
10119.00 |
7.00 |
| 2020-02-02 |
60.00 |
331.00 |
321.00 |
330.00 |
3,309,367 |
10119.00 |
7.00 |
| 2020-01-30 |
64.00 |
325.00 |
316.00 |
323.00 |
1,932,595 |
6034.00 |
5.00 |
| 2020-01-29 |
60.00 |
321.00 |
316.00 |
318.00 |
1,601,251 |
5052.00 |
1.00 |
| 2020-01-27 |
41.00 |
323.00 |
316.00 |
322.00 |
1,734,481 |
5431.00 |
4.00 |
| 2020-01-26 |
60.00 |
334.00 |
315.00 |
318.00 |
2,255,776 |
7114.00 |
-10.00 |
| 2020-01-23 |
64.00 |
328.00 |
319.00 |
328.00 |
1,328,953 |
4135.00 |
3.00 |
| 2020-01-21 |
94.00 |
335.00 |
320.00 |
327.00 |
1,494,014 |
4586.00 |
-5.00 |
| 2020-01-20 |
109.00 |
343.00 |
325.00 |
332.00 |
5,340,862 |
15991.00 |
-8.00 |
| 2020-01-19 |
156.00 |
356.00 |
329.00 |
340.00 |
9,689,810 |
28640.00 |
8.00 |
| 2020-01-16 |
79.00 |
335.00 |
324.00 |
332.00 |
2,938,055 |
8907.00 |
3.00 |
| 2020-01-15 |
74.00 |
333.00 |
324.00 |
329.00 |
1,968,422 |
6037.00 |
1.00 |
| 2020-01-14 |
68.00 |
337.00 |
319.00 |
328.00 |
3,284,049 |
10056.00 |
-8.00 |
| 2020-01-13 |
202.00 |
342.00 |
318.00 |
336.00 |
14,493,643 |
43912.00 |
19.00 |
| 2020-01-12 |
76.00 |
320.00 |
310.00 |
317.00 |
4,283,586 |
13550.00 |
8.00 |
| 2020-01-09 |
55.00 |
310.00 |
305.00 |
309.00 |
3,515,787 |
11483.00 |
0.00 |
| 2020-01-08 |
35.00 |
310.00 |
307.00 |
309.00 |
987,443 |
3209.00 |
-1.00 |
| 2020-01-07 |
60.00 |
314.00 |
307.00 |
310.00 |
3,009,589 |
9686.00 |
2.00 |
| 2020-01-06 |
57.00 |
314.00 |
305.00 |
308.00 |
1,607,003 |
5250.00 |
0.00 |
| 2020-01-05 |
37.00 |
311.00 |
302.00 |
308.00 |
1,035,833 |
3361.00 |
6.00 |
| 2020-01-02 |
60.00 |
303.00 |
300.00 |
302.00 |
1,841,948 |
6109.00 |
0.00 |
| 2020-01-01 |
54.00 |
305.00 |
300.00 |
302.00 |
1,009,271 |
3358.00 |
-1.00 |
| 2019-12-31 |
39.00 |
310.00 |
300.00 |
303.00 |
735,899 |
2446.00 |
-1.00 |
| 2019-12-30 |
32.00 |
308.00 |
300.00 |
304.00 |
588,059 |
1941.00 |
1.00 |
| 2019-12-29 |
113.00 |
308.00 |
300.00 |
303.00 |
1,390,036 |
4607.00 |
1.00 |
| 2019-12-26 |
69.00 |
315.00 |
301.00 |
302.00 |
2,609,030 |
8548.00 |
-7.00 |
| 2019-12-25 |
71.00 |
315.00 |
305.00 |
309.00 |
2,814,836 |
9101.00 |
-11.00 |
| 2019-12-24 |
462.00 |
364.00 |
350.00 |
352.00 |
28,470,136 |
80343.00 |
-3.00 |
| 2019-12-23 |
121.00 |
357.00 |
352.00 |
355.00 |
3,179,121 |
8955.00 |
-1.00 |
| 2019-12-22 |
147.00 |
357.00 |
353.00 |
356.00 |
3,420,897 |
9655.00 |
-1.00 |
| 2019-12-19 |
56.00 |
360.00 |
352.00 |
357.00 |
2,030,048 |
5702.00 |
4.00 |
| 2019-12-18 |
31.00 |
361.00 |
352.00 |
353.00 |
1,097,532 |
3098.00 |
-4.00 |
| 2019-12-17 |
23.00 |
360.00 |
351.00 |
357.00 |
799,091 |
2256.00 |
3.00 |
| 2019-12-16 |
55.00 |
360.00 |
352.00 |
354.00 |
2,070,678 |
5846.00 |
-3.00 |
| 2019-12-15 |
89.00 |
362.00 |
354.00 |
357.00 |
2,654,177 |
7427.00 |
-9.00 |
| 2019-12-12 |
173.00 |
375.00 |
353.00 |
366.00 |
11,765,768 |
32341.00 |
6.00 |
| 2019-12-11 |
76.00 |
360.00 |
352.00 |
360.00 |
4,171,472 |
11731.00 |
3.00 |
| 2019-12-10 |
123.00 |
367.00 |
356.00 |
357.00 |
8,026,411 |
22305.00 |
-3.00 |
| 2019-12-09 |
235.00 |
365.00 |
342.00 |
360.00 |
11,574,783 |
32400.00 |
17.00 |
| 2019-12-08 |
63.00 |
346.00 |
331.00 |
343.00 |
2,108,064 |
6247.00 |
9.00 |
| 2019-12-05 |
36.00 |
339.00 |
332.00 |
334.00 |
1,179,100 |
3538.00 |
0.00 |
| 2019-12-04 |
35.00 |
351.00 |
333.00 |
334.00 |
1,357,826 |
4056.00 |
0.00 |
| 2019-12-03 |
51.00 |
336.00 |
329.00 |
334.00 |
2,163,424 |
6535.00 |
4.00 |
| 2019-12-02 |
69.00 |
343.00 |
330.00 |
330.00 |
2,459,931 |
7279.00 |
-12.00 |
| 2019-12-01 |
14.00 |
344.00 |
340.00 |
342.00 |
475,466 |
1389.00 |
-2.00 |
| 2019-11-28 |
22.00 |
345.00 |
342.00 |
344.00 |
585,136 |
1697.00 |
-4.00 |
| 2019-11-27 |
23.00 |
348.00 |
340.00 |
348.00 |
460,995 |
1332.00 |
7.00 |
| 2019-11-26 |
33.00 |
343.00 |
341.00 |
341.00 |
154,673 |
453.00 |
-4.00 |
| 2019-11-25 |
21.00 |
349.00 |
342.00 |
345.00 |
201,950 |
587.00 |
2.00 |
| 2019-11-24 |
34.00 |
353.00 |
342.00 |
343.00 |
632,074 |
1829.00 |
-4.00 |
| 2019-11-21 |
30.00 |
348.00 |
343.00 |
347.00 |
1,292,782 |
3746.00 |
0.00 |
| 2019-11-20 |
41.00 |
351.00 |
347.00 |
347.00 |
1,018,396 |
2925.00 |
0.00 |
| 2019-11-19 |
22.00 |
353.00 |
348.00 |
353.00 |
417,279 |
1196.00 |
3.00 |
| 2019-11-18 |
22.00 |
353.00 |
348.00 |
353.00 |
417,279 |
1196.00 |
3.00 |
| 2019-11-17 |
63.00 |
354.00 |
349.00 |
350.00 |
3,078,890 |
8784.00 |
-7.00 |
| 2019-11-14 |
46.00 |
360.00 |
355.00 |
358.00 |
1,300,629 |
3650.00 |
-1.00 |
| 2019-11-13 |
46.00 |
360.00 |
355.00 |
358.00 |
1,300,629 |
3650.00 |
-1.00 |
| 2019-11-12 |
38.00 |
370.00 |
355.00 |
359.00 |
1,606,077 |
4479.00 |
-8.00 |
| 2019-11-11 |
36.00 |
367.00 |
355.00 |
357.00 |
1,866,160 |
5189.00 |
-11.00 |
| 2019-11-10 |
36.00 |
367.00 |
355.00 |
357.00 |
1,866,160 |
5189.00 |
-11.00 |
| 2019-11-07 |
48.00 |
370.00 |
358.00 |
368.00 |
3,721,051 |
10335.00 |
-2.00 |
| 2019-11-06 |
20.00 |
372.00 |
362.00 |
370.00 |
469,460 |
1284.00 |
1.00 |
| 2019-11-05 |
37.00 |
368.00 |
358.00 |
368.00 |
1,305,572 |
3596.00 |
4.00 |
| 2019-11-04 |
40.00 |
364.00 |
357.00 |
364.00 |
1,824,786 |
5061.00 |
-3.00 |
| 2019-11-03 |
40.00 |
364.00 |
357.00 |
364.00 |
1,824,786 |
5061.00 |
-3.00 |
| 2019-10-31 |
37.00 |
368.00 |
361.00 |
367.00 |
3,935,010 |
10738.00 |
-1.00 |
| 2019-10-24 |
33.00 |
370.00 |
363.00 |
368.00 |
1,443,187 |
3953.00 |
1.00 |
| 2019-10-23 |
16.00 |
367.00 |
358.00 |
367.00 |
434,664 |
1203.00 |
2.00 |
| 2019-10-22 |
27.00 |
365.00 |
356.00 |
365.00 |
445,537 |
1249.00 |
7.00 |
| 2019-10-21 |
31.00 |
360.00 |
357.00 |
358.00 |
624,872 |
1744.00 |
-4.00 |
| 2019-10-20 |
26.00 |
364.00 |
357.00 |
362.00 |
252,548 |
705.00 |
-2.00 |
| 2019-10-17 |
20.00 |
364.00 |
357.00 |
364.00 |
875,089 |
2428.00 |
1.00 |
| 2019-10-16 |
28.00 |
363.00 |
358.00 |
363.00 |
1,010,591 |
2801.00 |
-3.00 |
| 2019-10-15 |
19.00 |
368.00 |
362.00 |
366.00 |
515,263 |
1415.00 |
3.00 |
| 2019-10-14 |
35.00 |
363.00 |
354.00 |
363.00 |
2,266,013 |
6353.00 |
-2.00 |
| 2019-10-10 |
7.00 |
365.00 |
361.00 |
365.00 |
37,286 |
103.00 |
3.00 |
| 2019-10-03 |
30.00 |
368.00 |
355.00 |
355.00 |
820,556 |
2291.00 |
-6.00 |
| 2019-10-02 |
30.00 |
368.00 |
355.00 |
355.00 |
820,556 |
2291.00 |
-6.00 |
| 2019-10-01 |
18.00 |
362.00 |
358.00 |
361.00 |
2,353,888 |
6566.00 |
3.00 |
| 2019-09-30 |
27.00 |
359.00 |
356.00 |
358.00 |
661,955 |
1850.00 |
-1.00 |
| 2019-09-29 |
32.00 |
359.00 |
354.00 |
359.00 |
705,840 |
1987.00 |
2.00 |
| 2019-09-26 |
26.00 |
357.00 |
352.00 |
357.00 |
454,977 |
1285.00 |
3.00 |
| 2019-09-25 |
44.00 |
358.00 |
353.00 |
354.00 |
2,188,769 |
6169.00 |
-3.00 |
| 2019-09-24 |
32.00 |
364.00 |
356.00 |
357.00 |
771,847 |
2153.00 |
-5.00 |
| 2019-09-23 |
50.00 |
364.00 |
358.00 |
362.00 |
718,241 |
1988.00 |
2.00 |
| 2019-09-22 |
75.00 |
365.00 |
356.00 |
360.00 |
2,495,778 |
6962.00 |
-6.00 |
| 2019-09-19 |
77.00 |
378.00 |
363.00 |
366.00 |
3,725,113 |
10105.00 |
-9.00 |
| 2019-09-18 |
41.00 |
375.00 |
365.00 |
375.00 |
1,424,996 |
3852.00 |
8.00 |
| 2019-09-17 |
62.00 |
372.00 |
350.00 |
367.00 |
2,082,932 |
5774.00 |
10.00 |
| 2019-09-16 |
37.00 |
385.00 |
353.00 |
357.00 |
923,209 |
2601.00 |
-10.00 |
| 2019-09-15 |
101.00 |
375.00 |
358.00 |
367.00 |
4,340,336 |
11980.00 |
-7.00 |
| 2019-09-12 |
48.00 |
375.00 |
370.00 |
374.00 |
1,908,736 |
5129.00 |
-1.00 |
| 2019-09-11 |
48.00 |
378.00 |
371.00 |
375.00 |
3,314,724 |
8907.00 |
-2.00 |
| 2019-09-10 |
44.00 |
386.00 |
369.00 |
382.00 |
1,195,753 |
3194.00 |
-2.00 |
| 2019-09-09 |
44.00 |
386.00 |
369.00 |
382.00 |
1,195,753 |
3194.00 |
-2.00 |
| 2019-09-08 |
34.00 |
384.00 |
377.00 |
384.00 |
326,114 |
860.00 |
4.00 |
| 2019-09-05 |
28.00 |
387.00 |
375.00 |
380.00 |
628,190 |
1654.00 |
0.00 |
| 2019-09-04 |
41.00 |
388.00 |
380.00 |
380.00 |
2,802,965 |
7356.00 |
-10.00 |
| 2019-09-03 |
42.00 |
393.00 |
370.00 |
390.00 |
1,871,800 |
4978.00 |
10.00 |
| 2019-09-02 |
92.00 |
380.00 |
363.00 |
380.00 |
6,018,918 |
16272.00 |
0.00 |
| 2019-09-01 |
33.00 |
385.00 |
380.00 |
380.00 |
886,324 |
2323.00 |
-4.00 |
| 2019-08-29 |
45.00 |
388.00 |
383.00 |
384.00 |
911,602 |
2365.00 |
-4.00 |
| 2019-08-28 |
56.00 |
395.00 |
381.00 |
388.00 |
1,789,198 |
4658.00 |
-4.00 |
| 2019-08-27 |
43.00 |
395.00 |
380.00 |
392.00 |
1,463,850 |
3779.00 |
8.00 |
| 2019-08-26 |
48.00 |
384.00 |
377.00 |
384.00 |
1,394,431 |
3693.00 |
1.00 |
| 2019-08-25 |
29.00 |
388.00 |
382.00 |
383.00 |
820,693 |
2145.00 |
-1.00 |
| 2019-08-22 |
62.00 |
391.00 |
384.00 |
384.00 |
2,314,040 |
5998.00 |
-8.00 |
| 2019-08-21 |
25.00 |
392.00 |
386.00 |
392.00 |
373,580 |
958.00 |
2.00 |
| 2019-08-20 |
25.00 |
394.00 |
385.00 |
390.00 |
952,585 |
2453.00 |
-6.00 |
| 2019-08-19 |
37.00 |
400.00 |
385.00 |
396.00 |
2,112,327 |
5384.00 |
10.00 |
| 2019-08-18 |
18.00 |
391.00 |
386.00 |
386.00 |
429,559 |
1106.00 |
-4.00 |
| 2019-08-15 |
34.00 |
394.00 |
386.00 |
390.00 |
747,215 |
1915.00 |
2.00 |
| 2019-08-14 |
19.00 |
392.00 |
387.00 |
388.00 |
638,123 |
1640.00 |
-3.00 |
| 2019-08-13 |
36.00 |
394.00 |
387.00 |
393.00 |
934,202 |
2380.00 |
3.00 |
| 2019-08-12 |
36.00 |
394.00 |
387.00 |
393.00 |
934,202 |
2380.00 |
3.00 |
| 2019-08-11 |
62.00 |
396.00 |
388.00 |
390.00 |
2,911,544 |
7453.00 |
-4.00 |
| 2019-08-08 |
41.00 |
404.00 |
392.00 |
398.00 |
1,857,665 |
4670.00 |
3.00 |
| 2019-08-07 |
41.00 |
404.00 |
392.00 |
398.00 |
1,857,665 |
4670.00 |
3.00 |
| 2019-08-06 |
73.00 |
403.00 |
395.00 |
395.00 |
6,776,996 |
16950.00 |
-5.00 |
| 2019-08-05 |
42.00 |
405.00 |
397.00 |
400.00 |
2,808,752 |
7004.00 |
-2.00 |
| 2019-08-04 |
80.00 |
405.00 |
402.00 |
402.00 |
2,502,509 |
6207.00 |
-2.00 |
| 2019-08-01 |
80.00 |
411.00 |
403.00 |
404.00 |
6,165,592 |
15191.00 |
-2.00 |
| 2019-07-31 |
48.00 |
409.00 |
403.00 |
406.00 |
2,908,763 |
7173.00 |
0.00 |
| 2019-07-30 |
47.00 |
410.00 |
402.00 |
404.00 |
2,758,527 |
6833.00 |
0.00 |
| 2019-07-29 |
47.00 |
410.00 |
402.00 |
404.00 |
2,758,527 |
6833.00 |
0.00 |
| 2019-07-28 |
32.00 |
405.00 |
400.00 |
404.00 |
1,263,800 |
3151.00 |
-1.00 |
| 2019-07-25 |
45.00 |
414.00 |
405.00 |
405.00 |
3,520,076 |
8605.00 |
0.00 |
| 2019-07-24 |
75.00 |
414.00 |
405.00 |
405.00 |
2,584,241 |
6362.00 |
-3.00 |
| 2019-07-23 |
32.00 |
416.00 |
408.00 |
408.00 |
763,077 |
1863.00 |
-5.00 |
| 2019-07-22 |
41.00 |
413.00 |
407.00 |
413.00 |
882,489 |
2161.00 |
4.00 |
| 2019-07-21 |
32.00 |
415.00 |
401.00 |
409.00 |
1,988,165 |
4920.00 |
-2.00 |
| 2019-07-18 |
51.00 |
421.00 |
406.00 |
411.00 |
2,745,047 |
6658.00 |
-2.00 |
| 2019-07-17 |
58.00 |
415.00 |
403.00 |
413.00 |
2,840,302 |
6919.00 |
4.00 |
| 2019-07-16 |
13.00 |
429.00 |
400.00 |
409.00 |
74,041 |
182.00 |
0.00 |
| 2019-07-15 |
42.00 |
410.00 |
398.00 |
409.00 |
1,802,027 |
4457.00 |
8.00 |
| 2019-07-14 |
46.00 |
404.00 |
398.00 |
401.00 |
1,017,578 |
2542.00 |
0.00 |
| 2019-07-11 |
40.00 |
410.00 |
407.00 |
407.00 |
2,382,592 |
5830.00 |
-3.00 |
| 2019-07-10 |
40.00 |
410.00 |
407.00 |
407.00 |
2,382,592 |
5830.00 |
-3.00 |
| 2019-07-09 |
55.00 |
414.00 |
403.00 |
410.00 |
3,115,292 |
7625.00 |
2.00 |
| 2019-07-08 |
23.00 |
408.00 |
401.00 |
408.00 |
1,019,205 |
2533.00 |
0.00 |
| 2019-07-07 |
55.00 |
408.00 |
403.00 |
408.00 |
2,404,439 |
5938.00 |
7.00 |
| 2019-07-04 |
41.00 |
407.00 |
401.00 |
401.00 |
1,907,631 |
4722.00 |
-6.00 |
| 2019-07-03 |
27.00 |
409.00 |
401.00 |
407.00 |
728,585 |
1793.00 |
2.00 |
| 2019-07-02 |
85.00 |
407.00 |
396.00 |
405.00 |
2,022,126 |
5045.00 |
8.00 |
| 2019-07-01 |
26.00 |
400.00 |
394.00 |
397.00 |
293,829 |
741.00 |
2.00 |
| 2019-06-30 |
64.00 |
403.00 |
395.00 |
395.00 |
2,641,400 |
6625.00 |
-10.00 |
| 2019-06-27 |
37.00 |
407.00 |
400.00 |
404.00 |
1,660,024 |
4103.00 |
-1.00 |
| 2019-06-26 |
37.00 |
407.00 |
400.00 |
404.00 |
1,660,024 |
4103.00 |
-1.00 |
| 2019-06-25 |
42.00 |
406.00 |
400.00 |
404.00 |
1,031,855 |
2561.00 |
2.00 |
| 2019-06-24 |
42.00 |
406.00 |
400.00 |
404.00 |
1,031,855 |
2561.00 |
2.00 |
| 2019-06-23 |
41.00 |
414.00 |
396.00 |
402.00 |
1,513,315 |
3783.00 |
-4.00 |
| 2019-06-20 |
72.00 |
407.00 |
400.00 |
406.00 |
2,812,220 |
6958.00 |
4.00 |
| 2019-06-19 |
62.00 |
410.00 |
402.00 |
402.00 |
2,016,425 |
4995.00 |
-1.00 |
| 2019-06-18 |
77.00 |
407.00 |
402.00 |
403.00 |
2,543,310 |
6306.00 |
-3.00 |
| 2019-06-17 |
42.00 |
410.00 |
401.00 |
406.00 |
1,754,590 |
4353.00 |
2.00 |
| 2019-06-16 |
66.00 |
407.00 |
400.00 |
404.00 |
1,300,530 |
3207.00 |
-2.00 |
| 2019-06-13 |
70.00 |
411.00 |
400.00 |
406.00 |
2,065,818 |
5112.00 |
1.00 |
| 2019-06-12 |
49.00 |
407.00 |
402.00 |
405.00 |
1,696,171 |
4193.00 |
-2.00 |
| 2019-06-11 |
77.00 |
409.00 |
402.00 |
407.00 |
6,889,073 |
17095.00 |
5.00 |
| 2019-06-10 |
83.00 |
419.00 |
407.00 |
408.00 |
5,232,943 |
12774.00 |
-3.00 |
| 2019-06-06 |
83.00 |
419.00 |
407.00 |
408.00 |
5,232,943 |
12774.00 |
-3.00 |
| 2019-06-04 |
96.00 |
419.00 |
410.00 |
411.00 |
4,384,250 |
10618.00 |
-3.00 |
| 2019-06-03 |
86.00 |
419.00 |
412.00 |
414.00 |
5,025,784 |
12101.00 |
-2.00 |
| 2019-06-02 |
99.00 |
430.00 |
416.00 |
416.00 |
5,708,042 |
13481.00 |
-9.00 |
| 2019-05-30 |
103.00 |
436.00 |
420.00 |
429.00 |
7,579,402 |
17746.00 |
9.00 |
| 2019-05-29 |
103.00 |
436.00 |
420.00 |
429.00 |
7,579,402 |
17746.00 |
9.00 |
| 2019-05-28 |
71.00 |
428.00 |
417.00 |
420.00 |
7,458,818 |
17711.00 |
0.00 |
| 2019-05-27 |
125.00 |
429.00 |
415.00 |
420.00 |
6,929,116 |
16358.00 |
2.00 |
| 2019-05-26 |
161.00 |
432.00 |
417.00 |
418.00 |
7,910,157 |
18695.00 |
-6.00 |
| 2019-05-23 |
248.00 |
444.00 |
417.00 |
424.00 |
21,085,875 |
49386.00 |
-20.00 |
| 2019-05-22 |
605.00 |
459.00 |
425.00 |
448.00 |
59,648,290 |
135510.00 |
20.00 |
| 2019-05-21 |
605.00 |
459.00 |
425.00 |
448.00 |
59,648,290 |
135510.00 |
20.00 |
| 2019-05-20 |
460.00 |
437.00 |
403.00 |
428.00 |
44,827,157 |
105890.00 |
23.00 |
| 2019-05-19 |
188.00 |
418.00 |
384.00 |
405.00 |
32,932,608 |
82547.00 |
17.00 |
| 2019-05-16 |
162.00 |
397.00 |
385.00 |
388.00 |
9,084,388 |
23230.00 |
3.00 |
| 2019-05-15 |
162.00 |
397.00 |
385.00 |
388.00 |
9,084,388 |
23230.00 |
3.00 |
| 2019-05-14 |
99.00 |
396.00 |
378.00 |
385.00 |
8,784,728 |
22697.00 |
2.00 |
| 2019-05-13 |
182.00 |
390.00 |
367.00 |
383.00 |
23,214,143 |
61657.00 |
12.00 |
| 2019-05-12 |
58.00 |
375.00 |
361.00 |
371.00 |
1,496,358 |
4091.00 |
4.00 |
| 2019-05-09 |
60.00 |
373.00 |
366.00 |
367.00 |
3,871,452 |
10525.00 |
-6.00 |
| 2019-05-08 |
50.00 |
374.00 |
365.00 |
373.00 |
1,718,500 |
4671.00 |
-7.00 |
| 2019-05-07 |
144.00 |
380.00 |
353.00 |
380.00 |
19,170,153 |
52806.00 |
5.00 |
| 2019-05-06 |
86.00 |
377.00 |
370.00 |
375.00 |
6,450,815 |
17231.00 |
3.00 |
| 2019-05-05 |
79.00 |
390.00 |
372.00 |
372.00 |
2,245,253 |
5950.00 |
-18.00 |
| 2019-05-02 |
150.00 |
409.00 |
375.00 |
395.00 |
13,993,126 |
35326.00 |
14.00 |
| 2019-04-30 |
150.00 |
409.00 |
375.00 |
395.00 |
13,993,126 |
35326.00 |
14.00 |
| 2019-04-29 |
131.00 |
393.00 |
367.00 |
381.00 |
5,866,924 |
15411.00 |
15.00 |
| 2019-04-28 |
63.00 |
372.00 |
353.00 |
366.00 |
6,305,751 |
17470.00 |
8.00 |
| 2019-04-25 |
63.00 |
372.00 |
353.00 |
366.00 |
6,305,751 |
17470.00 |
8.00 |
| 2019-04-24 |
52.00 |
365.00 |
354.00 |
358.00 |
1,696,112 |
4731.00 |
-2.00 |
| 2019-04-23 |
35.00 |
361.00 |
358.00 |
360.00 |
594,274 |
1653.00 |
-3.00 |
| 2019-04-22 |
31.00 |
369.00 |
361.00 |
363.00 |
1,487,003 |
4071.00 |
1.00 |
| 2019-04-21 |
34.00 |
365.00 |
361.00 |
362.00 |
1,320,299 |
3650.00 |
-2.00 |
| 2019-04-18 |
70.00 |
378.00 |
355.00 |
369.00 |
6,719,766 |
18524.00 |
9.00 |
| 2019-04-17 |
33.00 |
365.00 |
358.00 |
360.00 |
1,333,749 |
3699.00 |
1.00 |
| 2019-04-16 |
33.00 |
365.00 |
358.00 |
360.00 |
1,333,749 |
3699.00 |
1.00 |
| 2019-04-15 |
32.00 |
359.00 |
356.00 |
359.00 |
183,724 |
514.00 |
-1.00 |
| 2019-04-11 |
54.00 |
360.00 |
358.00 |
358.00 |
904,470 |
2522.00 |
-2.00 |
| 2019-04-10 |
54.00 |
360.00 |
358.00 |
358.00 |
904,470 |
2522.00 |
-2.00 |
| 2019-04-09 |
31.00 |
364.00 |
358.00 |
360.00 |
433,147 |
1203.00 |
0.00 |
| 2019-04-08 |
71.00 |
368.00 |
356.00 |
360.00 |
1,256,392 |
3482.00 |
3.00 |
| 2019-04-07 |
36.00 |
361.00 |
354.00 |
357.00 |
602,996 |
1681.00 |
-1.00 |
| 2019-04-04 |
67.00 |
360.00 |
354.00 |
358.00 |
2,375,469 |
6629.00 |
-3.00 |
| 2019-04-03 |
51.00 |
361.00 |
357.00 |
361.00 |
1,070,971 |
2976.00 |
5.00 |
| 2019-04-02 |
105.00 |
362.00 |
354.00 |
362.00 |
1,581,709 |
4419.00 |
7.00 |
| 2019-04-01 |
97.00 |
360.00 |
354.00 |
355.00 |
1,861,880 |
5239.00 |
-5.00 |
| 2019-03-31 |
96.00 |
360.00 |
355.00 |
360.00 |
1,038,883 |
2907.00 |
2.00 |
| 2019-03-28 |
96.00 |
360.00 |
355.00 |
360.00 |
1,038,883 |
2907.00 |
2.00 |
| 2019-03-27 |
81.00 |
360.00 |
354.00 |
360.00 |
1,633,017 |
4575.00 |
0.00 |
| 2019-03-26 |
81.00 |
360.00 |
354.00 |
360.00 |
1,633,017 |
4575.00 |
0.00 |
| 2019-03-25 |
43.00 |
360.00 |
355.00 |
360.00 |
912,970 |
2560.00 |
3.00 |
| 2019-03-24 |
25.00 |
362.00 |
356.00 |
356.00 |
960,373 |
2689.00 |
1.00 |
| 2019-03-21 |
27.00 |
363.00 |
355.00 |
355.00 |
1,129,980 |
3130.00 |
-9.00 |
| 2019-03-19 |
36.00 |
368.00 |
363.00 |
364.00 |
1,402,848 |
3831.00 |
-2.00 |
| 2019-03-18 |
36.00 |
368.00 |
363.00 |
364.00 |
1,402,848 |
3831.00 |
-2.00 |
| 2019-03-17 |
25.00 |
366.00 |
356.00 |
365.00 |
438,368 |
1210.00 |
5.00 |
| 2019-03-14 |
57.00 |
370.00 |
355.00 |
360.00 |
2,576,415 |
7121.00 |
-10.00 |
| 2019-03-13 |
94.00 |
374.00 |
360.00 |
370.00 |
6,000,064 |
16360.00 |
10.00 |
| 2019-03-12 |
38.00 |
360.00 |
345.00 |
360.00 |
1,257,990 |
3530.00 |
15.00 |
| 2019-03-11 |
38.00 |
360.00 |
345.00 |
360.00 |
1,257,990 |
3530.00 |
15.00 |
| 2019-03-10 |
32.00 |
350.00 |
342.00 |
350.00 |
695,770 |
2020.00 |
8.00 |
| 2019-03-07 |
32.00 |
350.00 |
342.00 |
350.00 |
695,770 |
2020.00 |
8.00 |
| 2019-03-06 |
19.00 |
342.00 |
337.00 |
342.00 |
841,050 |
2470.00 |
2.00 |
| 2019-03-05 |
19.00 |
346.00 |
336.00 |
340.00 |
426,983 |
1252.00 |
4.00 |
| 2019-03-03 |
61.00 |
344.00 |
335.00 |
338.00 |
2,809,419 |
8306.00 |
-2.00 |
| 2019-02-27 |
61.00 |
344.00 |
335.00 |
338.00 |
2,809,419 |
8306.00 |
-2.00 |
| 2019-02-26 |
53.00 |
346.00 |
336.00 |
340.00 |
3,638,158 |
10693.00 |
-6.00 |
| 2019-02-25 |
31.00 |
350.00 |
345.00 |
347.00 |
284,225 |
819.00 |
2.00 |
| 2019-02-24 |
31.00 |
350.00 |
345.00 |
347.00 |
284,225 |
819.00 |
2.00 |
| 2019-02-21 |
30.00 |
346.00 |
342.00 |
345.00 |
280,958 |
816.00 |
0.00 |
| 2019-02-20 |
23.00 |
350.00 |
345.00 |
345.00 |
129,415 |
375.00 |
-5.00 |
| 2019-02-19 |
24.00 |
350.00 |
338.00 |
350.00 |
282,260 |
820.00 |
10.00 |
| 2019-02-18 |
55.00 |
344.00 |
339.00 |
340.00 |
1,072,060 |
3151.00 |
-3.00 |
| 2019-02-17 |
39.00 |
349.00 |
343.00 |
348.00 |
1,729,300 |
5028.00 |
-1.00 |
| 2019-02-14 |
39.00 |
349.00 |
343.00 |
348.00 |
1,729,300 |
5028.00 |
-1.00 |
| 2019-02-13 |
43.00 |
355.00 |
349.00 |
349.00 |
1,464,241 |
4167.00 |
-6.00 |
| 2019-02-12 |
27.00 |
348.00 |
343.00 |
344.00 |
289,630 |
840.00 |
0.00 |
| 2019-02-11 |
27.00 |
348.00 |
343.00 |
344.00 |
289,630 |
840.00 |
0.00 |
| 2019-02-10 |
42.00 |
359.00 |
350.00 |
350.00 |
817,398 |
2326.00 |
-9.00 |
| 2019-02-07 |
55.00 |
370.00 |
349.00 |
359.00 |
725,898 |
2068.00 |
-11.00 |
| 2019-02-06 |
30.00 |
370.00 |
345.00 |
370.00 |
407,390 |
1160.00 |
20.00 |
| 2019-02-05 |
30.00 |
370.00 |
345.00 |
370.00 |
407,390 |
1160.00 |
20.00 |
| 2019-02-04 |
40.00 |
356.00 |
349.00 |
350.00 |
1,017,155 |
2905.00 |
-6.00 |
| 2019-02-03 |
52.00 |
363.00 |
360.00 |
360.00 |
1,584,872 |
4384.00 |
-2.00 |
| 2019-01-31 |
52.00 |
363.00 |
360.00 |
360.00 |
1,584,872 |
4384.00 |
-2.00 |
| 2019-01-30 |
42.00 |
368.00 |
359.00 |
362.00 |
2,751,624 |
7639.00 |
0.00 |
| 2019-01-29 |
36.00 |
364.00 |
361.00 |
362.00 |
616,570 |
1700.00 |
-1.00 |
| 2019-01-28 |
30.00 |
368.00 |
362.00 |
363.00 |
883,113 |
2422.00 |
-1.00 |
| 2019-01-27 |
34.00 |
368.00 |
363.00 |
364.00 |
528,382 |
1447.00 |
-4.00 |
| 2019-01-24 |
20.00 |
368.00 |
363.00 |
368.00 |
481,070 |
1315.00 |
2.00 |
| 2019-01-23 |
20.00 |
368.00 |
363.00 |
368.00 |
481,070 |
1315.00 |
2.00 |
| 2019-01-22 |
44.00 |
368.00 |
364.00 |
366.00 |
1,388,410 |
3795.00 |
-2.00 |
| 2019-01-21 |
10.00 |
378.00 |
369.00 |
370.00 |
410,690 |
1110.00 |
-8.00 |
| 2019-01-20 |
20.00 |
378.00 |
370.00 |
378.00 |
682,053 |
1831.00 |
3.00 |
| 2019-01-17 |
36.00 |
398.00 |
372.00 |
375.00 |
1,290,386 |
3426.00 |
-18.00 |
| 2019-01-16 |
22.00 |
393.00 |
370.00 |
393.00 |
579,955 |
1547.00 |
18.00 |
| 2019-01-15 |
22.00 |
393.00 |
370.00 |
393.00 |
579,955 |
1547.00 |
18.00 |
| 2019-01-14 |
20.00 |
373.00 |
369.00 |
371.00 |
355,260 |
960.00 |
2.00 |
| 2019-01-13 |
36.00 |
370.00 |
366.00 |
369.00 |
2,378,310 |
6430.00 |
-1.00 |
| 2019-01-10 |
36.00 |
370.00 |
366.00 |
369.00 |
2,378,310 |
6430.00 |
-1.00 |
| 2019-01-09 |
12.00 |
373.00 |
370.00 |
370.00 |
695,630 |
1880.00 |
0.00 |
| 2019-01-08 |
13.00 |
374.00 |
369.00 |
370.00 |
867,465 |
2343.00 |
-4.00 |
| 2019-01-07 |
25.00 |
374.00 |
370.00 |
374.00 |
218,900 |
590.00 |
1.00 |
| 2019-01-06 |
16.00 |
375.00 |
370.00 |
373.00 |
299,430 |
800.00 |
-2.00 |
| 2019-01-03 |
32.00 |
380.00 |
373.00 |
375.00 |
1,009,193 |
2693.00 |
0.00 |
| 2019-01-02 |
30.00 |
382.00 |
375.00 |
375.00 |
723,415 |
1927.00 |
-6.00 |
| 2019-01-01 |
19.00 |
381.00 |
373.00 |
381.00 |
559,110 |
1490.00 |
4.00 |
| 2018-12-31 |
30.00 |
377.00 |
373.00 |
377.00 |
1,514,894 |
4055.00 |
2.00 |
| 2018-12-30 |
32.00 |
387.00 |
375.00 |
375.00 |
2,474,232 |
6523.00 |
-7.00 |
| 2018-12-27 |
32.00 |
387.00 |
375.00 |
0.00 |
2,474,232 |
6523.00 |
0.00 |
| 2018-12-26 |
39.00 |
385.00 |
372.00 |
382.00 |
1,805,197 |
4753.00 |
4.00 |
| 2018-12-25 |
44.00 |
390.00 |
377.00 |
378.00 |
1,354,240 |
3560.00 |
-11.00 |
| 2018-12-24 |
91.00 |
405.00 |
388.00 |
394.00 |
2,176,397 |
5541.00 |
-5.09 |
| 2018-12-23 |
91.00 |
405.00 |
388.00 |
394.00 |
2,176,397 |
5541.00 |
-5.09 |
| 2018-12-20 |
36.00 |
440.00 |
425.00 |
438.00 |
709,150 |
1630.00 |
6.00 |
| 2018-12-19 |
32.00 |
452.00 |
426.00 |
432.00 |
1,717,260 |
3955.00 |
-13.00 |
| 2018-12-18 |
32.00 |
445.00 |
435.00 |
445.00 |
1,979,244 |
4532.00 |
7.00 |
| 2018-12-17 |
60.00 |
446.00 |
437.00 |
438.00 |
1,505,009 |
3431.00 |
0.00 |
| 2018-12-16 |
35.00 |
440.00 |
431.00 |
438.00 |
1,575,234 |
3622.00 |
7.00 |
| 2018-12-13 |
35.00 |
440.00 |
429.00 |
431.00 |
1,157,460 |
2690.00 |
-5.00 |
| 2018-12-12 |
58.00 |
440.00 |
432.00 |
436.00 |
2,119,675 |
4871.00 |
-2.00 |
| 2018-12-11 |
58.00 |
440.00 |
432.00 |
436.00 |
2,119,675 |
4871.00 |
-2.00 |
| 2018-12-10 |
111.00 |
440.00 |
429.00 |
437.00 |
5,116,192 |
11748.00 |
8.00 |
| 2018-12-09 |
55.00 |
434.00 |
415.00 |
429.00 |
1,546,340 |
3660.00 |
3.00 |
| 2018-12-06 |
61.00 |
439.00 |
425.00 |
426.00 |
434,130 |
1010.00 |
-8.00 |
| 2018-12-05 |
22.00 |
435.00 |
428.00 |
434.00 |
317,245 |
735.00 |
0.00 |
| 2018-12-04 |
67.00 |
448.00 |
427.00 |
434.00 |
7,612,430 |
17639.00 |
-8.00 |
| 2018-12-03 |
29.00 |
442.00 |
431.00 |
442.00 |
1,491,970 |
3450.00 |
7.48 |
| 2018-12-02 |
34.00 |
438.36 |
434.00 |
434.52 |
687,116 |
1579.00 |
-3.84 |
| 2018-11-29 |
47.00 |
448.00 |
436.00 |
438.36 |
886,251 |
2011.00 |
-2.64 |
| 2018-11-28 |
57.00 |
449.00 |
440.00 |
441.00 |
779,030 |
1760.00 |
-2.33 |
| 2018-11-27 |
29.00 |
447.19 |
442.00 |
443.33 |
647,120 |
1460.00 |
-3.86 |
| 2018-11-26 |
35.00 |
469.00 |
445.00 |
447.19 |
414,770 |
920.00 |
-21.81 |
| 2018-11-25 |
19.00 |
469.00 |
442.00 |
469.00 |
294,140 |
660.00 |
19.00 |
| 2018-11-22 |
29.00 |
450.00 |
437.00 |
450.00 |
828,990 |
1876.00 |
6.00 |
| 2018-11-21 |
43.00 |
454.00 |
443.00 |
444.00 |
1,378,042 |
3087.00 |
-8.00 |
| 2018-11-20 |
32.00 |
456.00 |
450.00 |
452.00 |
734,428 |
1628.00 |
-4.00 |
| 2018-11-19 |
36.00 |
460.00 |
455.00 |
456.00 |
926,220 |
2027.00 |
-2.00 |
| 2018-11-18 |
28.00 |
460.00 |
458.00 |
458.00 |
837,464 |
1828.00 |
-2.00 |
| 2018-11-15 |
25.00 |
469.00 |
459.00 |
460.00 |
421,510 |
917.00 |
-1.00 |
| 2018-11-14 |
41.00 |
465.00 |
455.00 |
461.00 |
515,450 |
1119.00 |
-1.00 |
| 2018-11-13 |
37.00 |
477.00 |
457.00 |
462.00 |
915,422 |
1991.00 |
-6.00 |
| 2018-11-12 |
37.00 |
477.00 |
457.00 |
0.00 |
915,422 |
1991.00 |
-6.00 |
| 2018-11-11 |
4.00 |
475.00 |
470.00 |
470.00 |
18,970 |
40.00 |
1.00 |
| 2018-11-05 |
41.00 |
469.00 |
460.00 |
469.00 |
2,339,358 |
5031.00 |
-1.00 |
| 2018-11-04 |
69.00 |
470.00 |
461.00 |
470.00 |
6,530,810 |
13929.00 |
0.00 |
| 2018-11-01 |
69.00 |
472.00 |
462.00 |
470.00 |
776,910 |
1675.00 |
7.00 |
| 2018-10-31 |
61.00 |
465.00 |
461.00 |
463.00 |
1,132,602 |
2442.00 |
-2.00 |
| 2018-10-30 |
99.00 |
475.00 |
460.00 |
465.00 |
2,815,969 |
6057.00 |
-3.00 |
| 2018-10-29 |
111.00 |
473.00 |
464.00 |
468.00 |
2,833,108 |
6023.00 |
-5.00 |
| 2018-10-25 |
103.00 |
470.00 |
460.00 |
470.00 |
8,186,180 |
17614.00 |
2.00 |
| 2018-10-24 |
78.00 |
471.00 |
464.00 |
468.00 |
3,142,220 |
6730.00 |
0.00 |
| 2018-10-23 |
38.00 |
484.00 |
467.00 |
468.00 |
893,582 |
1904.00 |
-7.00 |
| 2018-10-22 |
28.00 |
475.00 |
466.00 |
475.00 |
1,015,970 |
2170.00 |
-5.00 |
| 2018-10-21 |
11.00 |
480.00 |
468.00 |
480.00 |
103,520 |
220.00 |
3.00 |
| 2018-10-15 |
42.00 |
477.00 |
467.00 |
477.00 |
737,128 |
1572.00 |
-3.00 |
| 2018-10-14 |
38.00 |
482.00 |
469.00 |
480.00 |
1,028,820 |
2180.00 |
7.00 |
| 2018-10-11 |
49.00 |
474.00 |
467.00 |
473.00 |
3,462,191 |
7381.00 |
-2.00 |
| 2018-10-10 |
48.00 |
475.00 |
467.00 |
475.00 |
994,520 |
2110.00 |
1.00 |
| 2018-10-09 |
97.00 |
486.00 |
469.00 |
474.00 |
3,632,130 |
7730.00 |
-5.00 |
| 2018-10-08 |
46.00 |
489.00 |
466.00 |
479.00 |
1,511,920 |
3180.00 |
7.00 |
| 2018-10-07 |
54.00 |
475.00 |
465.00 |
472.00 |
7,125,510 |
15150.00 |
2.00 |
| 2018-10-04 |
115.00 |
470.00 |
463.00 |
470.00 |
5,796,889 |
12388.00 |
3.00 |
| 2018-10-03 |
84.00 |
478.00 |
467.00 |
467.00 |
1,104,830 |
2350.00 |
-8.00 |
| 2018-10-02 |
72.00 |
479.00 |
466.00 |
475.00 |
7,230,221 |
15243.00 |
0.00 |
| 2018-09-30 |
70.00 |
478.00 |
468.00 |
478.00 |
2,342,460 |
4940.00 |
-2.00 |
| 2018-09-27 |
84.00 |
490.00 |
471.00 |
480.00 |
4,500,035 |
9495.00 |
-3.00 |
| 2018-09-26 |
119.00 |
491.00 |
480.00 |
483.00 |
13,290,519 |
27309.00 |
-8.00 |
| 2018-09-25 |
116.00 |
496.00 |
482.00 |
491.00 |
14,058,657 |
28855.00 |
3.00 |
| 2018-09-23 |
187.00 |
488.00 |
466.00 |
488.00 |
10,772,282 |
22369.00 |
13.00 |
| 2018-09-20 |
186.00 |
482.00 |
464.00 |
475.00 |
8,063,958 |
17024.00 |
11.00 |
| 2018-09-18 |
57.00 |
471.00 |
454.00 |
464.00 |
3,170,490 |
6908.00 |
7.00 |
| 2018-09-17 |
52.00 |
465.00 |
455.00 |
457.00 |
3,472,432 |
7574.00 |
-5.00 |
| 2018-09-16 |
110.00 |
470.00 |
451.00 |
462.00 |
5,386,770 |
11720.00 |
-2.00 |
| 2018-09-13 |
119.00 |
464.00 |
445.00 |
464.00 |
4,427,864 |
9664.00 |
14.00 |
| 2018-09-12 |
54.00 |
450.00 |
445.00 |
450.00 |
1,666,350 |
3730.00 |
-3.00 |
| 2018-09-11 |
22.00 |
453.00 |
447.00 |
453.00 |
184,130 |
410.00 |
1.00 |
| 2018-09-10 |
67.00 |
453.00 |
445.00 |
452.00 |
1,188,016 |
2642.00 |
-1.00 |
| 2018-09-09 |
111.00 |
456.00 |
439.00 |
453.00 |
2,954,529 |
6562.00 |
10.00 |
| 2018-09-06 |
83.00 |
450.00 |
443.00 |
443.00 |
2,354,145 |
5277.00 |
-7.00 |
| 2018-09-04 |
59.00 |
444.00 |
436.00 |
440.00 |
1,632,577 |
3707.00 |
-2.00 |
| 2018-09-03 |
73.00 |
442.00 |
433.00 |
442.00 |
2,195,335 |
5003.00 |
5.00 |
| 2018-09-02 |
50.00 |
438.00 |
431.00 |
437.00 |
435,210 |
1002.00 |
3.00 |
| 2018-08-30 |
26.00 |
440.00 |
430.00 |
434.00 |
797,950 |
1845.00 |
2.00 |
| 2018-08-28 |
78.00 |
439.00 |
430.00 |
433.00 |
864,950 |
1992.00 |
2.00 |
| 2018-08-26 |
42.00 |
437.00 |
429.00 |
431.00 |
462,210 |
1070.00 |
-3.00 |
| 2018-08-23 |
56.00 |
440.00 |
433.00 |
434.00 |
635,732 |
1464.00 |
0.00 |
| 2018-08-22 |
37.00 |
438.00 |
429.00 |
434.00 |
391,120 |
900.00 |
1.00 |
| 2018-08-21 |
60.00 |
437.00 |
433.00 |
433.00 |
720,820 |
1660.00 |
-3.00 |
| 2018-08-20 |
62.00 |
438.00 |
434.00 |
436.00 |
1,040,990 |
2390.00 |
-3.00 |
| 2018-08-16 |
118.00 |
452.00 |
438.00 |
446.00 |
5,753,626 |
13068.00 |
-3.00 |
| 2018-08-14 |
26.00 |
440.00 |
434.00 |
438.00 |
531,850 |
1220.00 |
1.00 |
| 2018-08-12 |
45.00 |
439.00 |
433.00 |
438.00 |
619,590 |
1420.00 |
-2.00 |
| 2018-08-09 |
86.00 |
446.00 |
436.00 |
440.00 |
1,567,160 |
3560.00 |
-3.00 |
| 2018-08-08 |
76.00 |
443.00 |
433.00 |
443.00 |
845,170 |
1920.00 |
2.00 |
| 2018-08-07 |
64.00 |
446.00 |
439.00 |
441.00 |
1,790,840 |
4050.00 |
0.00 |
| 2018-08-06 |
48.00 |
447.00 |
439.00 |
441.00 |
581,100 |
1320.00 |
1.00 |
| 2018-08-05 |
46.00 |
442.00 |
439.00 |
440.00 |
913,936 |
2079.00 |
0.00 |
| 2018-08-02 |
78.00 |
442.00 |
436.00 |
440.00 |
912,432 |
2079.00 |
3.00 |
| 2018-08-01 |
65.00 |
444.00 |
436.00 |
437.00 |
388,970 |
890.00 |
-1.00 |
| 2018-07-31 |
80.00 |
444.00 |
432.00 |
438.00 |
2,129,120 |
4856.00 |
2.00 |
| 2018-07-30 |
65.00 |
440.00 |
431.00 |
436.00 |
804,000 |
1840.00 |
1.00 |
| 2018-07-29 |
69.00 |
440.00 |
432.00 |
435.00 |
2,484,820 |
5700.00 |
-2.00 |
| 2018-07-26 |
73.00 |
446.00 |
433.00 |
437.00 |
1,417,040 |
3230.00 |
-3.00 |
| 2018-07-25 |
74.00 |
442.00 |
433.00 |
440.00 |
911,048 |
2076.00 |
0.00 |
| 2018-07-24 |
62.00 |
445.00 |
431.00 |
440.00 |
1,021,355 |
2305.00 |
3.00 |
| 2018-07-23 |
46.00 |
445.00 |
433.00 |
437.00 |
336,770 |
770.00 |
2.00 |
| 2018-07-22 |
51.00 |
450.00 |
435.00 |
435.00 |
1,528,404 |
3490.00 |
-7.00 |
| 2018-07-19 |
80.00 |
442.00 |
436.00 |
442.00 |
1,900,152 |
4328.00 |
2.00 |
| 2018-07-18 |
90.00 |
442.00 |
437.00 |
440.00 |
1,061,660 |
2415.00 |
-2.00 |
| 2018-07-17 |
33.00 |
448.00 |
442.00 |
442.00 |
355,080 |
800.00 |
-15.00 |
| 2018-07-16 |
108.00 |
461.00 |
431.00 |
457.00 |
6,786,106 |
15117.00 |
19.00 |
| 2018-07-15 |
151.00 |
440.00 |
435.00 |
438.00 |
1,712,762 |
3909.00 |
0.00 |
| 2018-07-12 |
61.00 |
448.00 |
436.00 |
438.00 |
3,189,420 |
7270.00 |
-3.00 |
| 2018-07-11 |
49.00 |
446.00 |
437.00 |
441.00 |
1,713,256 |
3877.00 |
-3.00 |
| 2018-07-10 |
61.00 |
444.00 |
439.00 |
444.00 |
2,882,233 |
6527.00 |
5.00 |
| 2018-07-09 |
62.00 |
448.00 |
439.00 |
439.00 |
1,672,610 |
3790.00 |
-8.00 |
| 2018-07-08 |
67.00 |
455.00 |
440.00 |
447.00 |
3,731,448 |
8332.00 |
-3.00 |
| 2018-07-05 |
99.00 |
456.00 |
436.00 |
450.00 |
2,934,790 |
6650.00 |
15.00 |
| 2018-07-04 |
106.00 |
440.00 |
430.00 |
435.00 |
3,764,390 |
8700.00 |
0.00 |
| 2018-07-02 |
80.00 |
440.00 |
431.00 |
436.00 |
1,009,405 |
2311.00 |
-5.00 |
| 2018-07-01 |
90.00 |
442.00 |
434.00 |
441.00 |
3,738,970 |
8573.00 |
1.00 |
| 2018-06-28 |
44.00 |
445.00 |
438.00 |
440.00 |
1,055,550 |
2400.00 |
1.00 |
| 2018-06-27 |
92.00 |
444.00 |
434.00 |
439.00 |
5,419,116 |
12322.00 |
0.00 |
| 2018-06-26 |
148.00 |
446.00 |
433.00 |
439.00 |
3,916,197 |
8864.00 |
-1.00 |
| 2018-06-25 |
100.00 |
450.00 |
440.00 |
440.00 |
2,069,610 |
4665.00 |
-9.00 |
| 2018-06-24 |
81.00 |
452.00 |
437.00 |
449.00 |
1,310,720 |
2930.00 |
5.00 |
| 2018-06-21 |
131.00 |
459.00 |
442.00 |
444.00 |
2,114,454 |
4718.00 |
1.00 |
| 2018-06-20 |
81.00 |
445.00 |
437.00 |
443.00 |
1,584,059 |
3582.00 |
0.00 |
| 2018-06-19 |
101.00 |
450.00 |
435.00 |
443.00 |
1,696,815 |
3815.00 |
1.00 |
| 2018-06-18 |
74.00 |
444.00 |
434.00 |
442.00 |
637,520 |
1450.00 |
1.00 |
| 2018-06-17 |
104.00 |
453.00 |
440.00 |
441.00 |
2,661,015 |
5990.00 |
-9.00 |
| 2018-06-14 |
114.00 |
456.00 |
440.00 |
450.00 |
3,131,254 |
6961.00 |
9.00 |
| 2018-06-13 |
91.00 |
449.00 |
441.00 |
441.00 |
1,618,320 |
3650.00 |
-2.00 |
| 2018-06-12 |
72.00 |
446.00 |
440.00 |
443.00 |
2,390,087 |
5407.00 |
0.00 |
| 2018-06-11 |
107.00 |
454.00 |
435.00 |
443.00 |
3,496,574 |
7901.00 |
-3.00 |
| 2018-06-10 |
184.00 |
446.00 |
441.00 |
446.00 |
3,742,376 |
8434.00 |
-4.00 |
| 2018-06-07 |
114.00 |
459.00 |
446.00 |
450.00 |
3,580,498 |
7944.00 |
-9.00 |
| 2018-06-06 |
20.00 |
462.00 |
453.00 |
459.00 |
564,580 |
1235.00 |
7.00 |
| 2018-06-04 |
65.00 |
459.00 |
447.00 |
452.00 |
2,375,740 |
5264.00 |
-1.00 |
| 2018-06-03 |
86.00 |
465.00 |
452.00 |
453.00 |
3,511,220 |
7670.00 |
-12.00 |
| 2018-05-31 |
72.00 |
470.00 |
461.00 |
465.00 |
1,472,531 |
3159.00 |
-3.00 |
| 2018-05-30 |
101.00 |
475.00 |
462.00 |
468.00 |
4,255,010 |
9060.00 |
3.00 |
| 2018-05-29 |
118.00 |
478.00 |
465.00 |
465.00 |
3,548,334 |
7584.00 |
-5.00 |
| 2018-05-28 |
147.00 |
480.00 |
460.00 |
470.00 |
5,759,051 |
12320.00 |
3.00 |
| 2018-05-27 |
111.00 |
471.00 |
464.00 |
467.00 |
2,853,226 |
6111.00 |
-4.00 |
| 2018-05-24 |
47.00 |
480.00 |
471.00 |
471.00 |
1,725,852 |
3654.00 |
-4.00 |
| 2018-05-23 |
60.00 |
479.00 |
474.00 |
475.00 |
3,242,477 |
6821.00 |
-5.00 |
| 2018-05-22 |
86.00 |
481.00 |
472.00 |
480.00 |
5,843,465 |
12205.00 |
1.00 |
| 2018-05-21 |
39.00 |
480.00 |
471.00 |
479.00 |
1,674,390 |
3500.00 |
5.00 |
| 2018-05-20 |
59.00 |
484.00 |
474.00 |
474.00 |
2,551,349 |
5333.00 |
-5.00 |
| 2018-05-17 |
56.00 |
486.00 |
479.00 |
479.00 |
2,539,516 |
5276.00 |
-4.00 |
