Value China A-Share ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03095  2015-03-24  2020-08-26  2020-12-22
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-12-21 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2020-08-26 0 7.855 - 7.990 7.840 8.000 127,500 1,004,532 7.8787 7.855 - 7.990 7.840 8.000 127,500 7.8787 -1.26%
2020-08-25 0 7.955 - 8.015 7.920 8.010 416,000 3,315,842 7.9708 7.955 - 8.015 7.920 8.010 416,000 7.9708 0.25%
2020-08-24 0 7.935 - 7.950 7.920 7.975 96,000 761,982 7.9373 7.935 - 7.950 7.920 7.975 96,000 7.9373 0.70%
2020-08-21 0 7.880 - 7.920 7.870 7.930 109,000 861,632 7.9049 7.880 - 7.920 7.870 7.930 109,000 7.9049 0.13%
2020-08-20 0 7.870 7.870 7.900 7.815 7.870 18,000 141,052 7.8362 7.870 7.870 7.900 7.815 7.870 18,000 7.8362 -0.25%
2020-08-19 0 7.890 - 7.950 7.890 7.995 65,000 517,455 7.9608 7.890 - 7.950 7.890 7.995 65,000 7.9608 -1.00%
2020-08-18 0 7.970 7.900 8.000 7.950 7.995 172,500 1,374,945 7.9707 7.970 7.900 8.000 7.950 7.995 172,500 7.9707 -0.31%
2020-08-17 0 7.995 7.200 7.995 7.650 8.015 548,000 4,338,660 7.9173 7.995 7.200 7.995 7.650 8.015 548,000 7.9173 2.83%
2020-08-14 0 7.775 7.200 7.800 7.675 7.775 64,000 492,965 7.7026 7.775 7.200 7.800 7.675 7.775 64,000 7.7026 0.97%
2020-08-13 0 7.700 7.200 7.700 7.695 7.700 200,000 1,539,890 7.6995 7.700 7.200 7.700 7.695 7.700 200,000 7.6995 0.26%
2020-08-12 0 7.680 7.200 7.780 7.400 7.750 35,500 266,825 7.5162 7.680 7.200 7.780 7.400 7.750 35,500 7.5162 -2.04%
2020-08-11 0 7.840 7.200 7.840 7.775 7.855 55,000 431,100 7.8382 7.840 7.200 7.840 7.775 7.855 55,000 7.8382 1.29%
2020-08-10 0 7.740 7.500 7.875 7.200 7.740 128,000 981,725 7.6697 7.740 7.500 7.875 7.200 7.740 128,000 7.6697 0.72%
2020-08-07 0 7.685 7.200 7.700 7.675 7.760 78,063 600,758 7.6958 7.685 7.200 7.700 7.675 7.760 78,063 7.6958 -1.16%
2020-08-06 0 7.775 7.200 7.780 7.715 7.805 75,500 584,625 7.7434 7.775 7.200 7.780 7.715 7.805 75,500 7.7434 -0.58%
2020-08-05 0 7.820 7.750 7.820 7.750 7.825 21,000 163,395 7.7807 7.820 7.750 7.820 7.750 7.825 21,000 7.7807 0.26%
2020-08-04 0 7.800 7.200 7.820 7.760 7.800 40,500 315,390 7.7874 7.800 7.200 7.820 7.760 7.800 40,500 7.7874 0.65%
2020-08-03 0 7.750 7.200 7.770 7.625 7.755 32,000 247,520 7.7350 7.750 7.200 7.770 7.625 7.755 32,000 7.7350 1.64%
2020-07-31 0 7.625 7.200 7.630 7.620 7.730 37,000 284,220 7.6816 7.625 7.200 7.630 7.620 7.730 37,000 7.6816 -0.46%
2020-07-30 0 7.660 - 7.660 7.660 7.685 34,000 260,990 7.6762 7.660 - 7.660 7.660 7.685 34,000 7.6762 1.06%
2020-07-29 0 7.580 7.200 7.600 7.455 7.625 97,000 734,752 7.5748 7.580 7.200 7.600 7.455 7.625 97,000 7.5748 0.20%
2020-07-28 0 7.565 7.200 7.600 7.505 7.665 42,500 322,167 7.5804 7.565 7.200 7.600 7.505 7.665 42,500 7.5804 1.00%
2020-07-27 0 7.490 7.200 8.000 - - 0 0 - 7.490 7.200 8.000 - - 0 - 0.00%
2020-07-24 0 7.490 7.200 7.950 7.490 7.490 5,500 41,195 7.4900 7.490 7.200 7.950 7.490 7.490 5,500 7.4900 -4.22%
2020-07-23 0 7.820 7.200 8.150 - - 6,500 50,310 7.7400 7.820 7.200 8.150 - - 6,500 7.7400 0.00%
2020-07-22 0 7.820 7.200 8.150 7.800 7.870 54,000 421,570 7.8069 7.820 7.200 8.150 7.800 7.870 54,000 7.8069 0.64%
2020-07-21 0 7.770 7.200 7.800 7.745 7.800 58,500 456,082 7.7963 7.770 7.200 7.800 7.745 7.800 58,500 7.7963 0.91%
2020-07-20 0 7.700 7.100 7.800 7.540 7.685 19,000 143,985 7.5782 7.700 7.100 7.800 7.540 7.685 19,000 7.5782 2.19%
2020-07-17 0 7.535 - 8.150 7.510 7.585 66,000 499,290 7.5650 7.535 - 8.150 7.510 7.585 66,000 7.5650 0.40%
2020-07-16 0 7.505 - 7.740 7.405 7.585 42,000 317,690 7.5640 7.505 - 7.740 7.405 7.585 42,000 7.5640 -4.46%
2020-07-15 0 7.855 - 8.150 7.850 7.855 6,000 47,110 7.8517 7.855 - 8.150 7.850 7.855 6,000 7.8517 -0.57%
2020-07-14 0 7.900 - 7.910 7.900 7.900 2,500 19,750 7.9000 7.900 - 7.910 7.900 7.900 2,500 7.9000 -0.63%
2020-07-13 0 7.950 - 7.995 7.950 7.950 106,000 842,700 7.9500 7.950 - 7.995 7.950 7.950 106,000 7.9500 2.65%
2020-07-10 0 7.745 - 7.950 7.735 7.870 11,500 89,430 7.7765 7.745 - 7.950 7.735 7.870 11,500 7.7765 -2.46%
2020-07-09 0 7.940 7.840 8.150 7.910 7.915 15,500 122,680 7.9148 7.940 7.840 8.150 7.910 7.915 15,500 7.9148 1.47%
2020-07-08 0 7.825 - 7.900 7.765 7.910 40,500 316,457 7.8138 7.825 - 7.900 7.765 7.910 40,500 7.8138 0.45%
2020-07-07 0 7.790 - 7.800 7.760 7.855 88,500 690,217 7.7991 7.790 - 7.800 7.760 7.855 88,500 7.7991 0.39%
2020-07-06 0 7.760 7.750 7.800 7.330 7.750 103,500 789,215 7.6253 7.760 7.750 7.800 7.330 7.750 103,500 7.6253 5.79%
2020-07-03 0 7.335 - 7.800 7.240 7.360 15,000 109,910 7.3273 7.335 - 7.800 7.240 7.360 15,000 7.3273 2.59%
2020-07-02 0 7.150 7.150 - 7.060 7.180 63,500 452,957 7.1332 7.150 7.150 - 7.060 7.180 63,500 7.1332 6.16%
2020-06-30 0 6.735 - - 6.725 6.735 125,000 841,475 6.7318 6.735 - - 6.725 6.735 125,000 6.7318 0.15%
2020-06-29 0 6.725 - 6.725 - - 0 0 - 6.725 - 6.725 - - 0 - 0.00%
2020-06-26 0 6.725 6.725 - 6.725 6.820 32,000 217,860 6.8081 6.725 6.725 - 6.725 6.820 32,000 6.8081 -0.59%
2020-06-24 0 6.765 6.760 - 6.760 6.765 3,500 23,667 6.7620 6.765 6.760 - 6.760 6.765 3,500 6.7620 0.52%
2020-06-23 0 6.730 6.720 - 6.700 6.730 40,000 268,015 6.7004 6.730 6.720 - 6.700 6.730 40,000 6.7004 0.45%
2020-06-22 0 6.700 6.700 6.800 6.700 6.700 2,000 13,400 6.7000 6.700 6.700 6.800 6.700 6.700 2,000 6.7000 -0.52%
2020-06-19 0 6.735 6.720 - 6.735 6.750 37,500 252,825 6.7420 6.735 6.720 - 6.735 6.750 37,500 6.7420 1.05%
2020-06-18 0 6.665 6.645 6.690 6.665 6.665 3,000 19,995 6.6650 6.665 6.645 6.690 6.665 6.665 3,000 6.6650 0.53%
2020-06-17 0 6.630 - 6.630 - - 0 0 - 6.630 - 6.630 - - 0 - 0.00%
2020-06-16 0 6.630 6.600 6.630 - - 0 0 - 6.630 6.600 6.630 - - 0 - 0.00%
2020-06-15 0 6.630 - - - - 0 0 - 6.630 - - - - 0 - -1.41%
2020-06-12 0 6.725 5.600 7.050 - - 0 0 - 6.725 5.600 7.050 - - 0 - 0.00%
2020-06-11 0 6.725 6.655 6.730 - - 0 0 - 6.725 6.655 6.730 - - 0 - -0.22%
2020-06-10 0 6.740 6.725 6.740 - - 0 0 - 6.740 6.725 6.740 - - 0 - 0.00%
2020-06-09 0 6.740 5.600 6.740 6.740 6.740 10,000 67,400 6.7400 6.740 5.600 6.740 6.740 6.740 10,000 6.7400 0.60%
2020-06-08 0 6.700 5.600 6.750 6.700 6.700 12,000 80,400 6.7000 6.700 5.600 6.750 6.700 6.700 12,000 6.7000 0.22%
2020-06-05 0 6.685 6.565 - - - 0 0 - 6.685 6.565 - - - 0 - 0.00%
2020-06-04 0 6.685 - - - - 0 0 - 6.685 - - - - 0 - 0.00%
2020-06-03 0 6.685 - 6.735 6.695 6.735 69,500 466,595 6.7136 6.685 - 6.735 6.695 6.735 69,500 6.7136 1.98%
2020-06-02 0 6.555 - - - - 0 0 - 6.555 - - - - 0 - 0.23%
2020-06-01 0 6.540 - - 6.300 6.550 42,500 275,250 6.4765 6.540 - - 6.300 6.550 42,500 6.4765 2.99%
2020-05-29 0 6.350 6.300 - 6.350 6.350 18,000 114,300 6.3500 6.350 6.300 - 6.350 6.350 18,000 6.3500 -0.31%
2020-05-28 0 6.370 - - 6.330 6.400 21,000 134,330 6.3967 6.370 - - 6.330 6.400 21,000 6.3967 -0.31%
2020-05-27 0 6.390 - 6.680 - - 0 0 - 6.390 - 6.680 - - 0 - 0.00%
2020-05-26 0 6.390 - - 6.390 6.440 48,000 307,470 6.4056 6.390 - - 6.390 6.440 48,000 6.4056 0.95%
2020-05-25 0 6.330 - - 6.270 6.340 25,500 161,250 6.3235 6.330 - - 6.270 6.340 25,500 6.3235 0.32%
2020-05-22 0 6.310 - - 6.310 6.310 55,000 347,050 6.3100 6.310 - - 6.310 6.310 55,000 6.3100 -3.07%
2020-05-21 0 6.510 - - 6.510 6.520 32,000 208,340 6.5106 6.510 - - 6.510 6.520 32,000 6.5106 0.00%
2020-05-20 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2020-05-19 0 6.510 - 6.980 - - 0 0 - 6.510 - 6.980 - - 0 - 0.00%
2020-05-18 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2020-05-15 0 6.510 - - 6.510 6.510 500 3,255 6.5100 6.510 - - 6.510 6.510 500 6.5100 0.00%
2020-05-14 0 6.510 - - 6.510 6.510 4,000 26,040 6.5100 6.510 - - 6.510 6.510 4,000 6.5100 -2.11%
2020-05-13 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - -0.89%
2020-05-12 0 6.710 - - - - 0 0 - 6.710 - - - - 0 - 0.00%
2020-05-11 0 6.710 - - 6.710 6.720 25,000 167,800 6.7120 6.710 - - 6.710 6.720 25,000 6.7120 0.75%
2020-05-08 0 6.660 6.150 - 6.630 6.660 43,500 289,565 6.6567 6.660 6.150 - 6.630 6.660 43,500 6.6567 0.76%
2020-05-07 0 6.610 6.150 6.610 6.610 6.610 2,000 13,220 6.6100 6.610 6.150 6.610 6.610 6.610 2,000 6.6100 -0.45%
2020-05-06 0 6.640 6.150 - 6.640 6.640 17,000 112,880 6.6400 6.640 6.150 - 6.640 6.640 17,000 6.6400 3.59%
2020-05-05 0 6.410 6.150 - 6.400 6.400 21,000 134,400 6.4000 6.410 6.150 - 6.400 6.400 21,000 6.4000 0.00%
2020-05-04 0 6.410 6.150 - 6.410 6.410 16,000 102,560 6.4100 6.410 6.150 - 6.410 6.410 16,000 6.4100 -3.17%
2020-04-29 0 6.620 6.150 6.650 6.580 6.620 29,500 194,925 6.6076 6.620 6.150 6.650 6.580 6.620 29,500 6.6076 0.76%
2020-04-28 0 6.570 6.150 - 6.500 6.570 4,500 29,320 6.5156 6.570 6.150 - 6.500 6.570 4,500 6.5156 1.23%
2020-04-27 0 6.490 6.450 - 6.490 6.520 56,000 364,640 6.5114 6.490 6.450 - 6.490 6.520 56,000 6.5114 0.62%
2020-04-24 0 6.450 6.430 6.750 6.450 6.480 31,000 200,175 6.4573 6.450 6.430 6.750 6.450 6.480 31,000 6.4573 -0.46%
2020-04-23 0 6.480 6.470 6.750 6.480 6.480 2,000 12,960 6.4800 6.480 6.470 6.750 6.480 6.480 2,000 6.4800 0.00%
2020-04-22 0 6.480 6.480 - 6.450 6.480 46,500 300,605 6.4646 6.480 6.480 - 6.450 6.480 46,500 6.4646 0.78%
2020-04-21 0 6.430 6.150 - 6.430 6.480 42,000 271,180 6.4567 6.430 6.150 - 6.430 6.480 42,000 6.4567 -1.38%
2020-04-20 0 6.520 6.520 - 6.520 6.520 17,293 112,729 6.5188 6.520 6.520 - 6.520 6.520 17,293 6.5188 -0.61%
2020-04-17 0 6.560 6.150 6.780 6.560 6.600 25,500 167,780 6.5796 6.560 6.150 6.780 6.560 6.600 25,500 6.5796 0.00%
2020-04-16 0 6.560 6.150 6.780 - - 0 0 - 6.560 6.150 6.780 - - 0 - 0.00%
2020-04-15 0 6.560 6.150 6.570 6.580 6.580 2,000 13,160 6.5800 6.560 6.150 6.570 6.580 6.580 2,000 6.5800 0.00%
2020-04-14 0 6.560 6.400 6.780 6.560 6.560 8,000 52,480 6.5600 6.560 6.400 6.780 6.560 6.560 8,000 6.5600 0.92%
2020-04-09 0 6.500 6.150 6.780 6.500 6.500 6,000 39,000 6.5000 6.500 6.150 6.780 6.500 6.500 6,000 6.5000 0.00%
2020-04-08 0 6.500 6.150 6.550 6.500 6.780 40,500 264,590 6.5331 6.500 6.150 6.550 6.500 6.780 40,500 6.5331 -1.37%
2020-04-07 0 6.590 6.150 6.780 6.520 6.590 3,500 22,855 6.5300 6.590 6.150 6.780 6.520 6.590 3,500 6.5300 0.76%
2020-04-06 0 6.540 6.150 7.000 6.440 6.540 156,500 1,014,915 6.4851 6.540 6.150 7.000 6.440 6.540 156,500 6.4851 1.87%
2020-04-03 0 6.420 6.150 6.470 6.420 6.420 3,000 19,260 6.4200 6.420 6.150 6.470 6.420 6.420 3,000 6.4200 0.00%
2020-04-02 0 6.420 6.280 6.500 - - 0 0 - 6.420 6.280 6.500 - - 0 - 0.00%
2020-04-01 0 6.420 6.150 6.510 6.380 6.440 10,500 67,195 6.3995 6.420 6.150 6.510 6.380 6.440 10,500 6.3995 0.47%
2020-03-31 0 6.390 6.380 6.390 6.390 6.500 6,500 41,885 6.4438 6.390 6.380 6.390 6.390 6.500 6,500 6.4438 -0.16%
2020-03-30 0 6.400 6.000 6.760 6.370 6.400 59,500 379,400 6.3765 6.400 6.000 6.760 6.370 6.400 59,500 6.3765 -1.23%
2020-03-27 0 6.480 5.970 - 6.480 6.480 2,500 16,200 6.4800 6.480 5.970 - 6.480 6.480 2,500 6.4800 1.41%
2020-03-26 0 6.390 5.970 6.600 6.350 6.390 18,500 118,120 6.3849 6.390 5.970 6.600 6.350 6.390 18,500 6.3849 -0.16%
2020-03-25 0 6.400 6.200 6.600 6.400 6.460 108,500 697,695 6.4304 6.400 6.200 6.600 6.400 6.460 108,500 6.4304 3.23%
2020-03-24 0 6.200 6.000 - - - 0 0 - 6.200 6.000 - - - 0 - 3.16%
2020-03-23 0 6.010 6.000 - 6.010 6.140 45,000 272,040 6.0453 6.010 6.000 - 6.010 6.140 45,000 6.0453 -5.35%
2020-03-20 0 6.350 6.000 - 6.170 6.350 59,000 373,390 6.3286 6.350 6.000 - 6.170 6.350 59,000 6.3286 3.42%
2020-03-19 0 6.140 5.960 - 6.000 6.150 126,500 772,650 6.1079 6.140 5.960 - 6.000 6.150 126,500 6.1079 -2.38%
2020-03-18 0 6.290 6.000 6.400 6.280 6.550 105,500 664,235 6.2961 6.290 6.000 6.400 6.280 6.550 105,500 6.2961 -4.55%
2020-03-17 0 6.590 6.000 6.900 6.590 6.600 9,000 59,340 6.5933 6.590 6.000 6.900 6.590 6.600 9,000 6.5933 2.33%
2020-03-16 0 6.440 6.400 - 6.440 6.800 139,500 933,375 6.6909 6.440 6.400 - 6.440 6.800 139,500 6.6909 -5.71%
2020-03-13 0 6.830 - - 6.500 6.840 178,000 1,190,440 6.6879 6.830 - - 6.500 6.840 178,000 6.6879 -0.58%
2020-03-12 0 6.870 6.500 - 6.850 6.850 24,000 164,400 6.8500 6.870 6.500 - 6.850 6.850 24,000 6.8500 -2.69%
2020-03-11 0 7.060 - 7.250 - - 0 0 - 7.060 - 7.250 - - 0 - 0.00%
2020-03-10 0 7.060 7.060 - 7.060 7.160 86,000 611,180 7.1067 7.060 7.060 - 7.060 7.160 86,000 7.1067 1.29%
2020-03-09 0 6.970 - 7.400 6.970 7.130 56,500 398,335 7.0502 6.970 - 7.400 6.970 7.130 56,500 7.0502 -4.26%
2020-03-06 0 7.280 - 7.400 7.190 7.360 32,500 237,045 7.2937 7.280 - 7.400 7.190 7.360 32,500 7.2937 -2.02%
2020-03-05 0 7.430 - 7.500 7.380 7.400 13,000 96,000 7.3846 7.430 - 7.500 7.380 7.400 13,000 7.3846 3.19%
2020-03-04 0 7.200 - 7.400 7.180 7.210 18,000 129,400 7.1889 7.200 - 7.400 7.180 7.210 18,000 7.1889 0.42%
2020-03-03 0 7.170 - 7.240 7.170 7.210 12,500 89,875 7.1900 7.170 - 7.240 7.170 7.210 12,500 7.1900 0.99%
2020-03-02 0 7.100 - 7.300 7.010 7.180 27,000 191,875 7.1065 7.100 - 7.300 7.010 7.180 27,000 7.1065 2.31%
2020-02-28 0 6.940 - 7.180 7.070 7.070 1,000 7,070 7.0700 6.940 - 7.180 7.070 7.070 1,000 7.0700 -3.48%
2020-02-27 0 7.190 7.130 7.300 7.190 7.200 18,000 129,450 7.1917 7.190 7.130 7.300 7.190 7.200 18,000 7.1917 1.13%
2020-02-26 0 7.110 7.110 7.300 7.030 7.110 24,000 170,005 7.0835 7.110 7.110 7.300 7.030 7.110 24,000 7.0835 0.57%
2020-02-25 0 7.070 - 7.100 - - 0 0 - 7.070 - 7.100 - - 0 - 0.00%
2020-02-24 0 7.070 - 7.400 7.070 7.070 4,000 28,280 7.0700 7.070 - 7.400 7.070 7.070 4,000 7.0700 -1.67%
2020-02-21 0 7.190 - 7.400 - - 0 0 - 7.190 - 7.400 - - 0 - 0.00%
2020-02-20 0 7.190 - 7.400 7.190 7.190 3,000 21,570 7.1900 7.190 - 7.400 7.190 7.190 3,000 7.1900 1.13%
2020-02-19 0 7.110 - 7.400 7.110 7.110 8,000 56,880 7.1100 7.110 - 7.400 7.110 7.110 8,000 7.1100 0.71%
2020-02-18 0 7.060 - 7.100 7.060 7.100 15,000 106,100 7.0733 7.060 - 7.100 7.060 7.100 15,000 7.0733 -1.26%
2020-02-17 0 7.150 - - 7.100 7.150 8,000 56,950 7.1188 7.150 - - 7.100 7.150 8,000 7.1188 1.85%
2020-02-14 0 7.020 - - 6.960 7.020 3,500 24,540 7.0114 7.020 - - 6.960 7.020 3,500 7.0114 0.00%
2020-02-13 0 7.020 - 7.060 - - 0 0 - 7.020 - 7.060 - - 0 - -0.14%
2020-02-12 0 7.030 6.000 - - - 0 0 - 7.030 6.000 - - - 0 - 0.00%
2020-02-11 0 7.030 6.000 - 6.980 7.040 2,000 14,015 7.0075 7.030 6.000 - 6.980 7.040 2,000 7.0075 1.59%
2020-02-10 0 6.920 6.000 6.930 - - 0 0 - 6.920 6.000 6.930 - - 0 - -0.29%
2020-02-07 0 6.940 6.100 6.980 6.940 6.940 4,000 27,760 6.9400 6.940 6.100 6.980 6.940 6.940 4,000 6.9400 0.43%
2020-02-06 0 6.910 6.100 6.980 6.810 6.910 10,500 71,845 6.8424 6.910 6.100 6.980 6.810 6.910 10,500 6.8424 1.62%
2020-02-05 0 6.800 6.100 6.900 6.800 6.820 43,000 292,460 6.8014 6.800 6.100 6.900 6.800 6.820 43,000 6.8014 1.04%
2020-02-04 0 6.730 6.100 6.750 6.730 6.730 1,000 6,730 6.7300 6.730 6.100 6.750 6.730 6.730 1,000 6.7300 4.83%
2020-02-03 0 6.420 6.000 - 6.420 6.700 91,000 600,825 6.6025 6.420 6.000 - 6.420 6.700 91,000 6.6025 -5.17%
2020-01-31 0 6.770 6.000 - 6.770 6.780 1,500 10,160 6.7733 6.770 6.000 - 6.770 6.780 1,500 6.7733 1.65%
2020-01-30 0 6.660 - 6.910 6.630 6.880 48,500 328,245 6.7679 6.660 - 6.910 6.630 6.880 48,500 6.7679 -3.62%
2020-01-29 0 6.910 6.910 7.260 6.910 7.250 77,000 544,060 7.0657 6.910 6.910 7.260 6.910 7.250 77,000 7.0657 -4.82%
2020-01-24 0 7.260 7.260 - 7.260 7.260 10,500 76,230 7.2600 7.260 7.260 - 7.260 7.260 10,500 7.2600 -0.55%
2020-01-23 0 7.300 - - 7.280 7.400 19,000 138,710 7.3005 7.300 - - 7.280 7.400 19,000 7.3005 -3.18%
2020-01-22 0 7.540 7.400 7.800 - - 0 0 - 7.540 7.400 7.800 - - 0 - 0.00%
2020-01-21 0 7.540 7.400 7.540 7.540 7.580 20,000 151,200 7.5600 7.540 7.400 7.540 7.540 7.580 20,000 7.5600 -2.08%
2020-01-20 0 7.700 7.400 7.800 - - 0 0 - 7.700 7.400 7.800 - - 0 - 0.00%
2020-01-17 0 7.700 - 7.800 7.700 7.700 500 3,850 7.7000 7.700 - 7.800 7.700 7.700 500 7.7000 -0.26%
2020-01-16 0 7.720 - 8.000 - - 0 0 - 7.720 - 8.000 - - 0 - 0.00%
2020-01-15 0 7.720 - 7.900 7.720 7.770 11,500 89,135 7.7509 7.720 - 7.900 7.720 7.770 11,500 7.7509 -1.03%
2020-01-14 0 7.800 - 7.860 7.800 7.840 27,000 211,405 7.8298 7.800 - 7.860 7.800 7.840 27,000 7.8298 0.13%
2020-01-13 0 7.790 - 8.000 7.750 7.750 10,000 77,500 7.7500 7.790 - 8.000 7.750 7.750 10,000 7.7500 0.78%
2020-01-10 0 7.730 - 8.000 7.720 7.800 8,500 65,830 7.7447 7.730 - 8.000 7.720 7.800 8,500 7.7447 -0.51%
2020-01-09 0 7.770 - 7.860 7.740 7.770 7,500 58,185 7.7580 7.770 - 7.860 7.740 7.770 7,500 7.7580 1.04%
2020-01-08 0 7.690 - 7.700 - - 0 0 - 7.690 - 7.700 - - 0 - -0.65%
2020-01-07 0 7.740 - 7.740 - - 0 0 - 7.740 - 7.740 - - 0 - 0.52%
2020-01-06 0 7.700 - 7.780 7.700 7.760 7,000 54,200 7.7429 7.700 - 7.780 7.700 7.760 7,000 7.7429 -0.65%
2020-01-03 0 7.750 - 7.900 7.750 7.820 7,500 58,300 7.7733 7.750 - 7.900 7.750 7.820 7,500 7.7733 -0.39%
2020-01-02 0 7.780 - 7.860 7.720 7.780 18,500 143,780 7.7719 7.780 - 7.860 7.720 7.780 18,500 7.7719 2.37%
2019-12-31 0 7.600 - 7.800 - - 0 0 - 7.600 - 7.800 - - 0 - 0.00%
2019-12-30 0 7.600 - 8.000 7.600 7.600 3,000 22,800 7.6000 7.600 - 8.000 7.600 7.600 3,000 7.6000 1.47%
2019-12-27 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.54%
2019-12-24 0 7.450 - - - - 0 0 - 7.450 - - - - 0 - -0.53%
2019-12-23 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - -0.53%
2019-12-20 0 7.530 - 7.800 7.530 7.530 27,000 203,310 7.5300 7.530 - 7.800 7.530 7.530 27,000 7.5300 0.40%
2019-12-19 0 7.500 - 7.550 7.500 7.500 23,000 172,500 7.5000 7.500 - 7.550 7.500 7.500 23,000 7.5000 0.00%
2019-12-18 0 7.500 - 7.650 7.510 7.530 5,500 41,365 7.5209 7.500 - 7.650 7.510 7.530 5,500 7.5209 -0.13%
2019-12-17 0 7.510 - 7.800 7.510 7.510 500 3,755 7.5100 7.510 - 7.800 7.510 7.510 500 7.5100 1.90%
2019-12-16 0 7.370 - 7.800 - - 0 0 - 7.370 - 7.800 - - 0 - 0.00%
2019-12-13 0 7.370 7.300 - 7.370 7.370 5,000 36,850 7.3700 7.370 7.300 - 7.370 7.370 5,000 7.3700 2.50%
2019-12-12 0 7.190 7.060 - 7.190 7.190 10,000 71,900 7.1900 7.190 7.060 - 7.190 7.190 10,000 7.1900 0.14%
2019-12-11 0 7.180 7.060 - 7.180 7.180 2,500 17,950 7.1800 7.180 7.060 - 7.180 7.180 2,500 7.1800 0.00%
2019-12-10 0 7.180 - - 7.160 7.190 32,000 229,750 7.1797 7.180 - - 7.160 7.190 32,000 7.1797 0.14%
2019-12-09 0 7.170 - - - - 0 0 - 7.170 - - - - 0 - 0.00%
2019-12-06 0 7.170 4.140 - 7.140 7.150 7,000 49,990 7.1414 7.170 4.140 - 7.140 7.150 7,000 7.1414 0.42%
2019-12-05 0 7.140 5.280 - 7.100 7.140 10,000 71,095 7.1095 7.140 5.280 - 7.100 7.140 10,000 7.1095 0.88%
2019-12-04 0 7.310 7.200 - 7.280 7.310 12,000 87,395 7.2829 7.077 6.971 - 7.048 7.077 12,394 7.0512 -0.41%
2019-12-03 0 7.340 7.300 - 7.300 7.340 15,500 113,310 7.3103 7.106 7.068 - 7.068 7.106 16,009 7.0777 0.27%
2019-12-02 0 7.320 - 7.350 7.350 7.350 500 3,675 7.3500 7.087 - 7.116 7.116 7.116 516 7.1161 0.41%
2019-11-29 0 7.290 - - 7.290 7.330 12,500 91,425 7.3140 7.058 - - 7.058 7.097 12,911 7.0813 -0.82%
2019-11-28 0 7.350 7.330 7.350 7.350 7.350 5,000 36,750 7.3500 7.116 7.097 7.116 7.116 7.116 5,164 7.1161 -0.81%
2019-11-27 0 7.410 - - - - 0 0 - 7.174 - - - - 0 - 0.00%
2019-11-26 0 7.410 - - 7.420 7.430 18,000 133,700 7.4278 7.174 - - 7.184 7.194 18,592 7.1914 0.27%
2019-11-25 0 7.390 - - 7.350 7.390 12,500 92,115 7.3692 7.155 - - 7.116 7.155 12,911 7.1347 1.65%
2019-11-22 0 7.270 - - 7.260 7.300 11,000 80,020 7.2745 7.039 - - 7.029 7.068 11,362 7.0431 -0.55%
2019-11-21 0 7.310 - - - - 0 0 - 7.077 - - - - 0 - -0.68%
2019-11-20 0 7.360 - - - - 0 0 - 7.126 - - - - 0 - -1.21%
2019-11-19 0 7.450 - - - - 0 0 - 7.213 - - - - 0 - 0.13%
2019-11-18 0 7.440 - - 7.420 7.420 4,000 29,680 7.4200 7.203 - - 7.184 7.184 4,131 7.1839 0.95%
2019-11-15 0 7.370 6.820 - 7.370 7.400 21,500 158,500 7.3721 7.135 6.603 - 7.135 7.165 22,207 7.1375 -0.41%
2019-11-14 0 7.400 6.820 - - - 0 0 - 7.165 6.603 - - - 0 - -0.13%
2019-11-13 0 7.410 7.370 - 7.380 7.420 13,500 99,745 7.3885 7.174 7.135 - 7.145 7.184 13,944 7.1534 -0.40%
2019-11-12 0 7.440 7.370 - 7.440 7.440 1,000 7,440 7.4400 7.203 7.135 - 7.203 7.203 1,033 7.2033 -0.67%
2019-11-11 0 7.490 7.370 7.520 7.500 7.500 16,500 123,750 7.5000 7.252 7.135 7.281 7.261 7.261 17,042 7.2614 -1.71%
2019-11-08 0 7.620 - - 7.610 7.670 6,000 45,960 7.6600 7.378 - - 7.368 7.426 6,197 7.4163 -1.30%
2019-11-07 0 7.720 - - 7.720 7.730 22,000 169,900 7.7227 7.474 - - 7.474 7.484 22,723 7.4770 1.18%
2019-11-06 0 7.630 - - 7.630 7.630 15,000 114,450 7.6300 7.387 - - 7.387 7.387 15,493 7.3872 -0.39%
2019-11-05 0 7.660 - 7.770 7.660 7.660 500 3,830 7.6600 7.416 - 7.523 7.416 7.416 516 7.4163 0.92%
2019-11-04 0 7.590 - 7.660 7.530 7.530 16,500 124,245 7.5300 7.348 - 7.416 7.290 7.290 17,042 7.2904 1.61%
2019-11-01 0 7.470 - - 7.460 7.470 1,500 11,200 7.4667 7.232 - - 7.223 7.232 1,549 7.2291 2.05%
2019-10-31 0 7.320 - 7.400 - - 0 0 - 7.087 - 7.165 - - 0 - 0.00%
2019-10-30 0 7.320 - - 7.320 7.320 500 3,660 7.3200 7.087 - - 7.087 7.087 516 7.0871 -0.95%
2019-10-29 0 7.390 - - 7.390 7.390 2,000 14,780 7.3900 7.155 - - 7.155 7.155 2,066 7.1549 0.00%
2019-10-28 0 7.390 - - - - 0 0 - 7.155 - - - - 0 - 0.00%
2019-10-25 0 7.390 - 7.400 - - 0 0 - 7.155 - 7.165 - - 0 - -0.27%
2019-10-24 0 7.410 - - 7.410 7.410 2,500 18,525 7.4100 7.174 - - 7.174 7.174 2,582 7.1742 0.54%
2019-10-23 0 7.370 - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2019-10-22 0 7.370 - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2019-10-21 0 7.370 - - 7.340 7.370 14,000 102,910 7.3507 7.135 - - 7.106 7.135 14,460 7.1168 0.96%
2019-10-18 0 7.300 - - 7.300 7.300 4,000 29,200 7.3000 7.068 - - 7.068 7.068 4,131 7.0677 -1.62%
2019-10-17 0 7.420 - - - - 0 0 - 7.184 - - - - 0 - 0.00%
2019-10-16 0 7.420 - 7.800 7.420 7.480 16,000 119,440 7.4650 7.184 - 7.552 7.184 7.242 16,526 7.2275 -0.93%
2019-10-15 0 7.490 - 7.480 7.460 7.500 15,000 112,235 7.4823 7.252 - 7.242 7.223 7.261 15,493 7.2443 -0.13%
2019-10-14 0 7.500 - 7.800 7.540 7.550 12,500 94,350 7.5480 7.261 - 7.552 7.300 7.310 12,911 7.3078 2.46%
2019-10-11 0 7.320 - 7.330 7.250 7.250 5,000 36,250 7.2500 7.087 - 7.097 7.019 7.019 5,164 7.0193 2.23%
2019-10-10 0 7.160 - 7.200 - - 0 0 - 6.932 - 6.971 - - 0 - 0.28%
2019-10-09 0 7.140 - - 7.110 7.160 27,000 192,550 7.1315 6.913 - - 6.884 6.932 27,887 6.9046 -0.42%
2019-10-08 0 7.170 7.050 7.200 7.130 7.200 8,500 61,015 7.1782 6.942 6.826 6.971 6.903 6.971 8,779 6.9498 1.70%
2019-10-04 0 7.050 6.950 - 7.050 7.070 76,000 536,770 7.0628 6.826 6.729 - 6.826 6.845 78,498 6.8380 -0.70%
2019-10-03 0 7.100 6.900 - - - 0 0 - 6.874 6.680 - - - 0 - -0.28%
2019-10-02 0 7.120 - - - - 0 0 - 6.893 - - - - 0 - -0.42%
2019-09-30 0 7.150 - - 7.180 7.180 2,500 17,950 7.1800 6.922 - - 6.952 6.952 2,582 6.9515 -0.69%
2019-09-27 0 7.200 - - 7.180 7.220 11,500 82,780 7.1983 6.971 - - 6.952 6.990 11,878 6.9692 -0.28%
2019-09-26 0 7.220 - - - - 0 0 - 6.990 - - - - 0 - 0.00%
2019-09-25 0 7.220 - - - - 0 0 - 6.990 - - - - 0 - -0.41%
2019-09-24 0 7.250 - - - - 0 0 - 7.019 - - - - 0 - 0.00%
2019-09-23 0 7.250 - - - - 0 0 - 7.019 - - - - 0 - -1.09%
2019-09-20 0 7.330 - - - - 0 0 - 7.097 - - - - 0 - 0.14%
2019-09-19 0 7.320 - - 7.290 7.290 5,000 36,450 7.2900 7.087 - - 7.058 7.058 5,164 7.0580 0.27%
2019-09-18 0 7.300 - 7.330 7.300 7.330 6,000 43,915 7.3192 7.068 - 7.097 7.068 7.097 6,197 7.0863 -0.41%
2019-09-17 0 7.330 - - - - 0 0 - 7.097 - - - - 0 - -1.87%
2019-09-16 0 7.470 - - - - 0 0 - 7.232 - - - - 0 - -0.66%
2019-09-13 0 7.520 7.520 - - - 0 0 - 7.281 7.281 - - - 0 - 0.80%
2019-09-12 0 7.460 7.410 7.800 7.430 7.470 21,529 160,058 7.4345 7.223 7.174 7.552 7.194 7.232 22,237 7.1980 0.81%
2019-09-11 0 7.400 7.360 7.420 7.400 7.400 5,000 37,000 7.4000 7.165 7.126 7.184 7.165 7.165 5,164 7.1645 0.27%
2019-09-10 0 7.380 - 7.700 - - 0 0 - 7.145 - 7.455 - - 0 - -0.27%
2019-09-09 0 7.400 - 7.450 7.400 7.400 2,000 14,800 7.4000 7.165 - 7.213 7.165 7.165 2,066 7.1645 0.27%
2019-09-06 0 7.380 - - 7.340 7.370 65,265 479,248 7.3431 7.145 - - 7.106 7.135 67,410 7.1095 0.82%
2019-09-05 0 7.320 - 7.600 7.280 7.380 26,000 190,785 7.3379 7.087 - 7.358 7.048 7.145 26,854 7.1044 1.24%
2019-09-04 0 7.230 - 7.280 7.160 7.230 163,000 1,170,625 7.1817 7.000 - 7.048 6.932 7.000 168,357 6.9532 1.83%
2019-09-03 0 7.100 7.000 7.280 7.080 7.100 70,500 500,055 7.0930 6.874 6.777 7.048 6.855 6.874 72,817 6.8673 -0.14%
2019-09-02 0 7.110 - 7.150 - - 0 0 - 6.884 - 6.922 - - 0 - 0.57%
2019-08-30 0 7.070 - 7.200 7.060 7.080 99,000 699,920 7.0699 6.845 - 6.971 6.835 6.855 102,254 6.8449 -0.14%
2019-08-29 0 7.080 - 7.200 7.060 7.080 78,500 554,905 7.0689 6.855 - 6.971 6.835 6.855 81,080 6.8439 -0.14%
2019-08-28 0 7.090 - 7.280 - - 0 0 - 6.864 - 7.048 - - 0 - -0.84%
2019-08-27 0 7.150 - 7.300 7.120 7.150 53,500 382,450 7.1486 6.922 - 7.068 6.893 6.922 55,258 6.9211 0.99%
2019-08-26 0 7.080 7.030 7.280 7.030 7.090 29,000 205,340 7.0807 6.855 6.806 7.048 6.806 6.864 29,953 6.8554 -2.07%
2019-08-23 0 7.230 7.230 7.280 7.220 7.260 7,500 54,250 7.2333 7.000 7.000 7.048 6.990 7.029 7,746 7.0032 -0.14%
2019-08-22 0 7.240 - 7.280 7.240 7.240 10,000 72,400 7.2400 7.010 - 7.048 7.010 7.010 10,329 7.0096 0.00%
2019-08-21 0 7.240 - 7.280 7.240 7.240 12,500 90,500 7.2400 7.010 - 7.048 7.010 7.010 12,911 7.0096 0.14%
2019-08-20 0 7.230 - 7.280 7.230 7.230 500 3,615 7.2300 7.000 - 7.048 7.000 7.000 516 6.9999 0.14%
2019-08-19 0 7.220 7.120 7.280 7.150 7.180 10,000 71,650 7.1650 6.990 6.893 7.048 6.922 6.952 10,329 6.9370 1.40%
2019-08-16 0 7.120 7.100 7.280 7.110 7.150 17,000 121,090 7.1229 6.893 6.874 7.048 6.884 6.922 17,559 6.8963 0.42%
2019-08-15 0 7.090 7.090 - 7.020 7.090 3,000 21,130 7.0433 6.864 6.864 - 6.797 6.864 3,099 6.8192 -0.42%
2019-08-14 0 7.120 - - 7.110 7.110 1,500 10,665 7.1100 6.893 - - 6.884 6.884 1,549 6.8838 1.14%
2019-08-13 0 7.040 - - 7.030 7.040 20,000 140,700 7.0350 6.816 - - 6.806 6.816 20,657 6.8112 -0.98%
2019-08-12 0 7.110 - - 7.090 7.090 14,500 102,805 7.0900 6.884 - - 6.864 6.864 14,977 6.8644 0.42%
2019-08-09 0 7.080 7.050 - 7.080 7.080 1,500 10,620 7.0800 6.855 6.826 - 6.855 6.855 1,549 6.8547 -0.14%
2019-08-08 0 7.090 6.600 - 7.050 7.050 3,500 24,675 7.0500 6.864 6.390 - 6.826 6.826 3,615 6.8257 1.00%
2019-08-07 0 7.020 6.900 - 7.020 7.020 3,278 23,011 7.0198 6.797 6.680 - 6.797 6.797 3,386 6.7965 0.14%
2019-08-06 0 7.010 6.800 - 6.860 7.010 185,500 1,284,825 6.9263 6.787 6.584 - 6.642 6.787 191,596 6.7059 -1.13%
2019-08-05 0 7.090 7.000 7.150 7.090 7.280 127,500 911,970 7.1527 6.864 6.777 6.922 6.864 7.048 131,690 6.9251 -3.27%
2019-08-02 0 7.330 7.000 - 7.310 7.330 14,000 102,400 7.3143 7.097 6.777 - 7.077 7.097 14,460 7.0816 -2.91%
2019-08-01 0 7.550 7.000 - - - 0 0 - 7.310 6.777 - - - 0 - -1.69%
2019-07-31 0 7.680 7.600 7.680 - - 0 0 - 7.436 7.358 7.436 - - 0 - -0.65%
2019-07-30 0 7.730 7.000 7.740 7.700 7.740 13,000 100,220 7.7092 7.484 6.777 7.494 7.455 7.494 13,427 7.4639 1.18%
2019-07-29 0 7.640 7.000 - 7.640 7.660 13,500 103,350 7.6556 7.397 6.777 - 7.397 7.416 13,944 7.4120 -0.26%
2019-07-26 0 7.660 7.000 - 7.660 7.670 96,500 739,195 7.6601 7.416 6.777 - 7.416 7.426 99,671 7.4163 -0.13%
2019-07-25 0 7.670 7.650 - 7.630 7.660 10,000 76,450 7.6450 7.426 7.407 - 7.387 7.416 10,329 7.4017 1.05%
2019-07-24 0 7.590 7.000 7.670 - - 0 0 - 7.348 6.777 7.426 - - 0 - 0.40%
2019-07-23 0 7.560 7.000 - - - 0 0 - 7.319 6.777 - - - 0 - 0.00%
2019-07-22 0 7.560 7.000 - - - 0 0 - 7.319 6.777 - - - 0 - -0.13%
2019-07-19 0 7.570 7.000 - - - 0 0 - 7.329 6.777 - - - 0 - 0.53%
2019-07-18 0 7.530 7.000 7.530 - - 0 0 - 7.290 6.777 7.290 - - 0 - -0.40%
2019-07-17 0 7.560 7.000 - - - 0 0 - 7.319 6.777 - - - 0 - -0.26%
2019-07-16 0 7.580 7.000 - 7.560 7.580 13,500 102,280 7.5763 7.339 6.777 - 7.319 7.339 13,944 7.3352 -0.66%
2019-07-15 0 7.630 7.000 - 7.470 7.630 16,000 120,025 7.5016 7.387 6.777 - 7.232 7.387 16,526 7.2629 0.66%
2019-07-12 0 7.580 7.000 - 7.550 7.580 3,500 26,440 7.5543 7.339 6.777 - 7.310 7.339 3,615 7.3139 1.20%
2019-07-11 0 7.490 7.000 - - - 0 0 - 7.252 6.777 - - - 0 - 0.67%
2019-07-10 0 7.440 7.000 - 7.440 7.440 500 3,720 7.4400 7.203 6.777 - 7.203 7.203 516 7.2033 -0.13%
2019-07-09 0 7.450 7.000 - 7.450 7.480 3,500 26,150 7.4714 7.213 6.777 - 7.213 7.242 3,615 7.2337 -0.53%
2019-07-08 0 7.490 7.000 - 7.490 7.530 13,762 103,169 7.4967 7.252 6.777 - 7.252 7.290 14,214 7.2581 -2.22%
2019-07-05 0 7.660 7.000 - - - 0 0 - 7.416 6.777 - - - 0 - -0.13%
2019-07-04 0 7.670 7.000 - 7.710 7.710 500 3,855 7.7100 7.426 6.777 - 7.465 7.465 516 7.4647 -0.13%
2019-07-03 0 7.680 7.000 - - - 0 0 - 7.436 6.777 - - - 0 - -0.13%
2019-07-02 0 7.690 7.690 7.790 - - 0 0 - 7.445 7.445 7.542 - - 0 - 1.72%
2019-06-28 0 7.560 7.520 7.620 7.550 7.560 10,000 75,575 7.5575 7.319 7.281 7.378 7.310 7.319 10,329 7.3170 -0.53%
2019-06-27 0 7.600 7.000 7.600 7.610 7.610 2,500 19,025 7.6100 7.358 6.777 7.358 7.368 7.368 2,582 7.3679 1.47%
2019-06-26 0 7.490 7.000 7.800 - - 0 0 - 7.252 6.777 7.552 - - 0 - -0.66%
2019-06-25 0 7.540 7.000 7.800 - - 0 0 - 7.300 6.777 7.552 - - 0 - -1.18%
2019-06-24 0 7.630 7.620 7.720 - - 0 0 - 7.387 7.378 7.474 - - 0 - 0.26%
2019-06-21 0 7.610 - 7.620 7.660 7.660 1,000 7,660 7.6600 7.368 - 7.378 7.416 7.416 1,033 7.4163 -1.04%
2019-06-20 0 7.690 - - 7.600 7.620 4,500 34,240 7.6089 7.445 - - 7.358 7.378 4,648 7.3668 2.81%
2019-06-19 0 7.480 - 7.480 7.480 7.520 40,500 303,520 7.4943 7.242 - 7.242 7.242 7.281 41,831 7.2559 2.61%
2019-06-18 0 7.290 - 7.350 7.290 7.310 54,500 398,195 7.3063 7.058 - 7.116 7.058 7.077 56,291 7.0739 0.14%
2019-06-17 0 7.280 7.000 7.350 - - 0 0 - 7.048 6.777 7.116 - - 0 - 0.00%
2019-06-14 0 7.280 7.000 7.350 - - 0 0 - 7.048 6.777 7.116 - - 0 - -0.95%
2019-06-13 0 7.350 - 7.350 - - 0 0 - 7.116 - 7.116 - - 0 - 0.00%
2019-06-12 0 7.350 - 7.350 - - 0 0 - 7.116 - 7.116 - - 0 - -0.27%
2019-06-11 0 7.370 - 7.500 7.330 7.330 4,000 29,320 7.3300 7.135 - 7.261 7.097 7.097 4,131 7.0968 1.66%
2019-06-10 0 7.250 7.000 - 7.250 7.290 2,269 16,470 7.2587 7.019 6.777 - 7.019 7.058 2,344 7.0277 0.83%
2019-06-06 0 7.190 7.140 7.250 - - 0 0 - 6.961 6.913 7.019 - - 0 - -0.14%
2019-06-05 0 7.200 7.000 7.250 7.170 7.200 72,000 516,840 7.1783 6.971 6.777 7.019 6.942 6.971 74,366 6.9499 0.98%
2019-06-04 0 7.130 7.000 7.250 7.130 7.130 1,000 7,130 7.1300 6.903 6.777 7.019 6.903 6.903 1,033 6.9031 -0.14%
2019-06-03 0 7.140 7.000 7.250 7.140 7.180 62,000 444,760 7.1735 6.913 6.777 7.019 6.913 6.952 64,038 6.9453 -0.28%
2019-05-31 0 7.160 7.000 7.180 - - 500 3,575 7.1500 6.932 6.777 6.952 - - 516 6.9225 -0.14%
2019-05-30 0 7.170 7.130 7.250 7.130 7.130 2,000 14,260 7.1300 6.942 6.903 7.019 6.903 6.903 2,066 6.9031 -0.69%
2019-05-29 0 7.220 7.150 - - - 0 0 - 6.990 6.922 - - - 0 - -0.55%
2019-05-28 0 7.260 7.000 - 7.240 7.260 5,500 39,890 7.2527 7.029 6.777 - 7.010 7.029 5,681 7.0220 0.69%
2019-05-27 0 7.210 7.000 - 7.170 7.170 5,000 35,850 7.1700 6.981 6.777 - 6.942 6.942 5,164 6.9419 0.56%
2019-05-24 0 7.170 7.000 7.200 - - 0 0 - 6.942 6.777 6.971 - - 0 - 0.00%
2019-05-23 0 7.170 7.000 - - - 0 0 - 6.942 6.777 - - - 0 - -0.83%
2019-05-22 0 7.230 7.000 - - - 0 0 - 7.000 6.777 - - - 0 - 0.00%
2019-05-21 0 7.230 7.000 - 7.230 7.230 10,000 72,300 7.2300 7.000 6.777 - 7.000 7.000 10,329 6.9999 0.84%
2019-05-20 0 7.170 7.000 - - - 0 0 - 6.942 6.777 - - - 0 - 0.00%
2019-05-17 0 7.170 7.000 7.260 7.160 7.260 45,000 325,080 7.2240 6.942 6.777 7.029 6.932 7.029 46,479 6.9941 -2.45%
2019-05-16 0 7.350 7.000 - - - 0 0 - 7.116 6.777 - - - 0 - 0.00%
2019-05-15 0 7.350 7.000 - - - 0 0 - 7.116 6.777 - - - 0 - 1.10%
2019-05-14 0 7.270 - - 7.280 7.280 3,000 21,840 7.2800 7.039 - - 7.048 7.048 3,099 7.0484 -2.55%
2019-05-10 0 7.460 - - 7.310 7.460 2,500 18,575 7.4300 7.223 - - 7.077 7.223 2,582 7.1936 3.04%
2019-05-09 0 7.240 - - 7.170 7.300 71,000 512,760 7.2220 7.010 - - 6.942 7.068 73,333 6.9922 -2.56%
2019-05-08 0 7.430 - 8.480 7.430 7.610 101,758 762,327 7.4916 7.194 - 8.210 7.194 7.368 105,102 7.2532 -2.24%
2019-05-07 0 7.600 - 8.480 - - 0 0 - 7.358 - 8.210 - - 0 - 0.00%
2019-05-06 0 7.600 - 8.520 7.610 7.680 16,000 122,265 7.6416 7.358 - 8.249 7.368 7.436 16,526 7.3984 -4.64%
2019-05-03 0 7.970 - 8.520 7.940 7.970 24,500 195,010 7.9596 7.716 - 8.249 7.687 7.716 25,305 7.7063 -0.13%
2019-05-02 0 7.980 7.980 9.000 - - 0 0 - 7.726 7.726 8.714 - - 0 - 0.13%
2019-04-30 0 7.970 - 8.480 - - 0 0 - 7.716 - 8.210 - - 0 - 0.00%
2019-04-29 0 7.970 - 8.480 - - 0 0 - 7.716 - 8.210 - - 0 - 0.00%
2019-04-26 0 7.970 - 8.480 7.980 8.020 11,000 88,145 8.0132 7.716 - 8.210 7.726 7.765 11,362 7.7582 -0.50%
2019-04-25 0 8.010 7.980 8.480 8.010 8.010 9,500 76,095 8.0100 7.755 7.726 8.210 7.755 7.755 9,812 7.7551 -2.08%
2019-04-24 0 8.180 7.880 8.480 8.150 8.180 9,000 73,450 8.1611 7.920 7.629 8.210 7.891 7.920 9,296 7.9014 0.37%
2019-04-23 0 8.150 7.980 8.150 8.140 8.170 10,000 81,540 8.1540 7.891 7.726 7.891 7.881 7.910 10,329 7.8945 -2.98%
2019-04-18 0 8.400 7.980 8.950 8.390 8.410 19,500 163,835 8.4018 8.133 7.726 8.665 8.123 8.142 20,141 8.1345 -0.59%
2019-04-17 0 8.450 7.980 8.450 8.450 8.460 12,000 101,470 8.4558 8.181 7.726 8.181 8.181 8.191 12,394 8.1868 -0.12%
2019-04-16 0 8.460 7.980 8.560 8.250 8.250 500 4,125 8.2500 8.191 7.726 8.288 7.987 7.987 516 7.9875 2.55%
2019-04-15 0 8.250 7.880 8.420 8.330 8.420 15,000 125,220 8.3480 7.987 7.629 8.152 8.065 8.152 15,493 8.0824 0.86%
2019-04-12 0 8.180 7.980 8.500 - - 0 0 - 7.920 7.726 8.230 - - 0 - 0.00%
2019-04-11 0 8.180 7.880 8.500 8.180 8.240 15,000 122,760 8.1840 7.920 7.629 8.230 7.920 7.978 15,493 7.9236 -2.27%
2019-04-10 0 8.370 7.820 8.420 - - 0 0 - 8.104 7.571 8.152 - - 0 - -0.59%
2019-04-09 0 8.420 8.070 8.420 8.420 8.420 7,000 58,940 8.4200 8.152 7.813 8.152 8.152 8.152 7,230 8.1521 0.00%
2019-04-08 0 8.420 7.680 8.500 8.360 8.490 134,730 1,135,812 8.4303 8.152 7.436 8.230 8.094 8.220 139,158 8.1620 0.96%
2019-04-04 0 8.340 7.680 8.500 8.310 8.340 41,500 345,960 8.3364 8.075 7.436 8.230 8.046 8.075 42,864 8.0711 0.72%
2019-04-03 0 8.280 7.680 - 8.140 8.280 36,000 295,220 8.2006 8.017 7.436 - 7.881 8.017 37,183 7.9396 1.72%
2019-04-02 0 8.140 8.100 8.220 8.140 8.190 17,500 143,030 8.1731 7.881 7.842 7.958 7.881 7.929 18,075 7.9131 0.25%
2019-04-01 0 8.120 8.100 8.180 8.120 8.180 135,500 1,107,010 8.1698 7.862 7.842 7.920 7.862 7.920 139,953 7.9099 1.50%
2019-03-29 0 8.000 7.580 8.100 7.830 8.000 11,000 86,300 7.8455 7.745 7.339 7.842 7.581 7.745 11,362 7.5958 4.85%
2019-03-28 0 7.630 - - 7.620 7.680 30,500 233,560 7.6577 7.387 - - 7.378 7.436 31,502 7.4140 -1.68%
2019-03-27 0 7.760 7.620 - 7.750 7.760 15,000 116,350 7.7567 7.513 7.378 - 7.503 7.513 15,493 7.5099 0.52%
2019-03-26 0 7.720 7.580 - - - 0 0 - 7.474 7.339 - - - 0 - -0.77%
2019-03-25 0 7.780 7.580 8.050 - - 0 0 - 7.532 7.339 7.794 - - 0 - -2.51%
2019-03-22 0 7.980 7.680 7.980 - - 0 0 - 7.726 7.436 7.726 - - 0 - 0.00%
2019-03-21 0 7.980 7.680 8.050 7.960 7.960 10,500 83,580 7.9600 7.726 7.436 7.794 7.707 7.707 10,845 7.7067 0.76%
2019-03-20 0 7.920 7.680 8.200 7.900 7.940 17,000 134,450 7.9088 7.668 7.436 7.939 7.649 7.687 17,559 7.6572 -0.25%
2019-03-19 0 7.940 7.680 7.940 - - 0 0 - 7.687 7.436 7.687 - - 0 - 0.00%
2019-03-18 0 7.940 7.580 8.020 7.860 7.940 26,500 208,830 7.8804 7.687 7.339 7.765 7.610 7.687 27,371 7.6296 1.15%
2019-03-15 0 7.850 7.770 7.890 - - 0 0 - 7.600 7.523 7.639 - - 0 - -0.38%
2019-03-14 0 7.880 7.800 8.240 7.880 7.880 10,000 78,800 7.8800 7.629 7.552 7.978 7.629 7.629 10,329 7.6293 -4.83%
2019-03-13 0 8.280 - 8.250 7.950 8.280 58,000 469,000 8.0862 8.017 - 7.987 7.697 8.017 59,906 7.8289 5.75%
2019-03-12 0 7.830 - 7.950 7.830 7.830 1,000 7,830 7.8300 7.581 - 7.697 7.581 7.581 1,033 7.5809 1.03%
2019-03-11 0 7.750 - 8.200 7.730 7.750 5,000 38,720 7.7440 7.503 - 7.939 7.484 7.503 5,164 7.4976 1.17%
2019-03-08 0 7.660 7.600 7.740 7.660 7.920 11,500 90,820 7.8974 7.416 7.358 7.494 7.416 7.668 11,878 7.6461 -5.55%
2019-03-07 0 8.110 - 8.200 - - 1,241 9,969 8.0330 7.852 - 7.939 - - 1,282 7.7774 -0.25%
2019-03-06 0 8.130 - 8.190 8.070 8.070 3,500 28,245 8.0700 7.871 - 7.929 7.813 7.813 3,615 7.8132 0.74%
2019-03-05 0 8.070 - 8.140 8.030 8.070 33,500 269,845 8.0551 7.813 - 7.881 7.774 7.813 34,601 7.7988 -0.37%
2019-03-04 0 8.100 8.030 8.110 8.060 8.210 141,500 1,144,380 8.0875 7.842 7.774 7.852 7.804 7.949 146,150 7.8302 1.89%
2019-03-01 0 7.950 - 7.950 7.750 7.950 69,500 540,125 7.7716 7.697 - 7.697 7.503 7.697 71,784 7.5243 2.05%
2019-02-28 0 7.790 - 7.790 - - 0 0 - 7.542 - 7.542 - - 0 - -0.38%
2019-02-27 0 7.820 - 7.970 7.820 7.820 3,500 27,330 7.8086 7.571 - 7.716 7.571 7.571 3,615 7.5601 0.00%
2019-02-26 0 7.820 7.780 8.300 7.860 8.100 174,000 1,395,415 8.0196 7.571 7.532 8.036 7.610 7.842 179,718 7.7645 -1.39%
2019-02-25 0 7.930 7.930 8.000 7.620 7.930 132,004 1,027,555 7.7843 7.678 7.678 7.745 7.378 7.678 136,342 7.5366 6.73%
2019-02-22 0 7.430 - - - - 0 0 - 7.194 - - - - 0 - 1.23%
2019-02-21 0 7.340 - - 7.350 7.350 2,000 14,700 7.3500 7.106 - - 7.116 7.116 2,066 7.1161 0.96%
2019-02-20 0 7.270 - 7.550 7.260 7.260 4,500 32,670 7.2600 7.039 - 7.310 7.029 7.029 4,648 7.0290 0.97%
2019-02-19 0 7.200 - - 7.200 7.210 9,500 68,405 7.2005 6.971 - - 6.971 6.981 9,812 6.9714 0.56%
2019-02-18 0 7.160 - - 7.160 7.160 56,000 400,960 7.1600 6.932 - - 6.932 6.932 57,840 6.9322 2.73%
2019-02-15 0 6.970 - 7.100 6.970 6.970 5,000 34,850 6.9700 6.748 - 6.874 6.748 6.748 5,164 6.7482 -3.19%
2019-02-14 0 7.200 7.140 - - - 0 0 - 6.971 6.913 - - - 0 - 0.00%
2019-02-13 0 7.200 7.200 - 7.100 7.200 35,000 249,500 7.1286 6.971 6.971 - 6.874 6.971 36,150 6.9017 2.71%
2019-02-12 0 7.010 7.000 7.100 7.010 7.010 50,000 350,500 7.0100 6.787 6.777 6.874 6.787 6.787 51,643 6.7869 -1.13%
2019-02-11 0 7.090 - 7.100 7.090 7.090 1,000 7,090 7.0900 6.864 - 6.874 6.864 6.864 1,033 6.8644 2.46%
2019-02-08 0 6.920 6.920 7.100 6.900 7.000 49,000 341,970 6.9790 6.700 6.700 6.874 6.680 6.777 50,610 6.7569 -1.70%
2019-02-04 0 7.040 - - - - 0 0 - 6.816 - - - - 0 - 0.00%
2019-02-01 0 7.040 7.040 - 7.040 7.040 18,000 126,720 7.0400 6.816 6.816 - 6.816 6.816 18,592 6.8160 0.00%
2019-01-31 0 7.040 6.930 7.200 7.020 7.040 21,500 151,000 7.0233 6.816 6.709 6.971 6.797 6.816 22,207 6.7998 1.59%
2019-01-30 0 6.930 - 7.200 6.930 6.930 20,000 138,600 6.9300 6.709 - 6.971 6.709 6.709 20,657 6.7095 0.00%
2019-01-29 0 6.930 - 6.940 - - 0 0 - 6.709 - 6.719 - - 0 - 0.00%
2019-01-28 0 6.930 - 7.200 6.950 6.950 10,000 69,500 6.9500 6.709 - 6.971 6.729 6.729 10,329 6.7289 1.61%
2019-01-25 0 6.820 6.800 6.890 6.800 6.800 5,000 34,000 6.8000 6.603 6.584 6.671 6.584 6.584 5,164 6.5836 1.79%
2019-01-24 0 6.700 6.700 6.770 - - 0 0 - 6.487 6.487 6.555 - - 0 - 0.30%
2019-01-23 0 6.680 6.460 6.900 - - 0 0 - 6.467 6.254 6.680 - - 0 - 0.00%
2019-01-22 0 6.680 6.660 6.900 6.720 6.720 1,000 6,720 6.7200 6.467 6.448 6.680 6.506 6.506 1,033 6.5062 -1.04%
2019-01-21 0 6.750 6.730 6.900 6.750 6.750 7,500 50,625 6.7500 6.535 6.516 6.680 6.535 6.535 7,746 6.5352 0.75%
2019-01-18 0 6.700 6.460 - 6.700 6.700 10,000 67,000 6.7000 6.487 6.254 - 6.487 6.487 10,329 6.4868 0.60%
2019-01-17 0 6.660 - 6.680 6.660 6.690 16,000 106,740 6.6713 6.448 - 6.467 6.448 6.477 16,526 6.4590 0.00%
2019-01-16 0 6.660 - - - - 0 0 - 6.448 - - - - 0 - 0.00%
2019-01-15 0 6.660 6.620 6.700 - - 0 0 - 6.448 6.409 6.487 - - 0 - 1.22%
2019-01-14 0 6.580 - - 6.580 6.590 3,500 23,035 6.5814 6.371 - - 6.371 6.380 3,615 6.3720 -0.60%
2019-01-11 0 6.620 - 7.400 6.580 6.620 26,500 174,680 6.5917 6.409 - 7.165 6.371 6.409 27,371 6.3820 1.85%
2019-01-10 0 6.500 - 6.900 - - 0 0 - 6.293 - 6.680 - - 0 - 0.46%
2019-01-09 0 6.470 - 6.550 - - 0 0 - 6.264 - 6.342 - - 0 - 1.09%
2019-01-08 0 6.400 - 6.800 6.400 6.470 7,301 46,785 6.4080 6.196 - 6.584 6.196 6.264 7,541 6.2041 -0.31%
2019-01-07 0 6.420 - 6.500 - - 0 0 - 6.216 - 6.293 - - 0 - 0.31%
2019-01-04 0 6.400 6.200 6.800 6.400 6.400 2,500 16,000 6.4000 6.196 6.003 6.584 6.196 6.196 2,582 6.1964 1.75%
2019-01-03 0 6.290 - 6.900 6.290 6.290 1,000 6,290 6.2900 6.090 - 6.680 6.090 6.090 1,033 6.0899 0.00%
2019-01-02 0 6.290 6.010 6.350 - - 0 0 - 6.090 5.819 6.148 - - 0 - -0.63%
2018-12-31 0 6.330 6.330 6.900 - - 0 0 - 6.129 6.129 6.680 - - 0 - 0.00%
2018-12-28 0 6.330 6.310 6.900 6.330 6.330 28,500 180,405 6.3300 6.129 6.109 6.680 6.129 6.129 29,437 6.1286 0.32%
2018-12-27 0 6.310 6.200 - - - 0 0 - 6.109 6.003 - - - 0 - -0.47%
2018-12-24 0 6.340 - 6.340 - - 0 0 - 6.138 - 6.138 - - 0 - -0.47%
2018-12-21 0 6.370 - - - - 0 0 - 6.167 - - - - 0 - -0.47%
2018-12-20 0 6.400 6.360 - 6.400 6.500 20,000 129,000 6.4500 6.196 6.158 - 6.196 6.293 20,657 6.2448 -2.29%
2018-12-19 0 6.550 6.500 - - - 0 0 - 6.342 6.293 - - - 0 - -0.61%
2018-12-18 0 6.590 - 6.690 - - 0 0 - 6.380 - 6.477 - - 0 - -1.05%
2018-12-17 0 6.660 - - - - 0 0 - 6.448 - - - - 0 - 0.00%
2018-12-14 0 6.660 - - - - 0 0 - 6.448 - - - - 0 - -0.60%
2018-12-13 0 6.700 - - 6.690 6.700 15,000 100,425 6.6950 6.487 - - 6.477 6.487 15,493 6.4820 1.21%
2018-12-12 0 6.620 6.620 - - - 0 0 - 6.409 6.409 - - - 0 - 0.61%
2018-12-11 0 6.580 6.580 - - - 0 0 - 6.371 6.371 - - - 0 - 0.30%
2018-12-10 0 6.560 6.540 6.640 6.560 6.560 500 3,280 6.5600 6.351 6.332 6.429 6.351 6.351 516 6.3513 -2.24%
2018-12-07 0 6.710 6.620 6.720 6.720 6.720 791 5,312 6.7155 6.496 6.409 6.506 6.506 6.506 817 6.5019 0.15%
2018-12-06 0 6.700 6.610 6.700 - - 0 0 - 6.487 6.400 6.487 - - 0 - -1.47%
2018-12-05 0 6.800 6.750 6.820 - - 0 0 - 6.584 6.535 6.603 - - 0 - -0.09%
2018-12-04 0 7.000 7.000 - 6.960 7.000 20,000 139,800 6.9900 6.589 6.589 - 6.552 6.589 21,246 6.5800 0.86%
2018-12-03 0 6.940 6.920 6.980 6.900 6.930 11,000 76,215 6.9286 6.533 6.514 6.571 6.495 6.524 11,685 6.5223 2.97%
2018-11-30 0 6.740 6.700 - - - 0 0 - 6.345 6.307 - - - 0 - 0.30%
2018-11-29 0 6.720 6.620 6.840 6.720 6.720 500 3,360 6.7200 6.326 6.232 6.439 6.326 6.326 531 6.3259 0.00%
2018-11-28 0 6.720 - - 6.700 6.700 5,000 33,500 6.7000 6.326 - - 6.307 6.307 5,312 6.3070 0.30%
2018-11-27 0 6.700 - - 6.700 6.700 1,000 6,700 6.7000 6.307 - - 6.307 6.307 1,062 6.3070 0.15%
2018-11-26 0 6.690 - 6.700 6.690 6.700 5,500 36,800 6.6909 6.298 - 6.307 6.298 6.307 5,843 6.2985 -0.59%
2018-11-23 0 6.730 - - - - 0 0 - 6.335 - - - - 0 - -1.32%
2018-11-22 0 6.820 - - - - 0 0 - 6.420 - - - - 0 - 0.00%
2018-11-21 0 6.820 - - 6.800 6.800 5,000 34,000 6.8000 6.420 - - 6.401 6.401 5,312 6.4012 -0.15%
2018-11-20 0 6.830 6.800 6.890 6.830 6.830 500 3,415 6.8300 6.429 6.401 6.486 6.429 6.429 531 6.4294 -1.59%
2018-11-19 0 6.940 - - - - 0 0 - 6.533 - - - - 0 - 1.02%
2018-11-16 0 6.870 6.800 - 6.870 6.870 4,000 27,480 6.8700 6.467 6.401 - 6.467 6.467 4,249 6.4671 0.59%
2018-11-15 0 6.830 - 6.900 6.820 6.820 1,000 6,820 6.8200 6.429 - 6.495 6.420 6.420 1,062 6.4200 0.44%
2018-11-14 0 6.800 - - - - 0 0 - 6.401 - - - - 0 - 0.00%
2018-11-13 0 6.800 - - 6.800 6.800 1,000 6,800 6.8000 6.401 - - 6.401 6.401 1,062 6.4012 0.00%
2018-11-12 0 6.800 - 6.800 6.800 6.800 500 3,400 6.8000 6.401 - 6.401 6.401 6.401 531 6.4012 0.00%
2018-11-09 0 6.800 - - - - 0 0 - 6.401 - - - - 0 - -1.88%
2018-11-08 0 6.930 - - 6.930 6.930 18,000 124,740 6.9300 6.524 - - 6.524 6.524 19,121 6.5236 -0.43%
2018-11-07 0 6.960 - 6.980 6.990 7.000 9,000 62,960 6.9956 6.552 - 6.571 6.580 6.589 9,561 6.5853 0.00%
2018-11-06 0 6.960 - - - - 0 0 - 6.552 - - - - 0 - 0.00%
2018-11-05 0 6.960 - - 6.960 7.030 3,500 24,500 7.0000 6.552 - - 6.552 6.618 3,718 6.5895 -2.38%
2018-11-02 0 7.130 7.130 - 6.920 7.110 25,000 175,425 7.0170 6.712 6.712 - 6.514 6.693 26,558 6.6055 3.63%
2018-11-01 0 6.880 - 6.920 6.920 6.920 500 3,460 6.9200 6.476 - 6.514 6.514 6.514 531 6.5141 0.88%
2018-10-31 0 6.820 6.750 - - - 0 0 - 6.420 6.354 - - - 0 - 0.59%
2018-10-30 0 6.780 - - - - 0 0 - 6.382 - - - - 0 - 0.15%
2018-10-29 0 6.770 6.670 - 6.880 6.910 34,000 234,475 6.8963 6.373 6.279 - 6.476 6.505 36,118 6.4919 -1.88%
2018-10-26 0 6.900 - - 6.890 6.890 10,000 68,900 6.8900 6.495 - - 6.486 6.486 10,623 6.4859 0.00%
2018-10-25 0 6.900 - - 6.840 6.900 5,500 37,710 6.8564 6.495 - - 6.439 6.495 5,843 6.4542 0.88%
2018-10-24 0 6.840 - - 6.840 6.850 8,500 58,170 6.8435 6.439 - - 6.439 6.448 9,030 6.4422 0.29%
2018-10-23 0 6.820 - 6.890 6.960 6.960 11,500 77,940 6.7774 6.420 - 6.486 6.552 6.552 12,216 6.3799 -2.01%
2018-10-22 0 6.960 - - 6.750 6.960 41,000 279,675 6.8213 6.552 - - 6.354 6.552 43,554 6.4213 4.98%
2018-10-19 0 6.630 6.440 - 6.630 6.630 7,000 46,130 6.5900 6.241 6.062 - 6.241 6.241 7,436 6.2035 2.00%
2018-10-18 0 6.500 6.430 - - - 0 0 - 6.119 6.053 - - - 0 - -1.07%
2018-10-16 0 6.570 6.430 - 6.570 6.570 5,500 36,135 6.5700 6.185 6.053 - 6.185 6.185 5,843 6.1847 0.31%
2018-10-15 0 6.550 6.520 6.580 6.550 6.630 129,500 855,625 6.6071 6.166 6.138 6.194 6.166 6.241 137,568 6.2196 -1.95%
2018-10-12 0 6.680 6.650 6.720 6.670 6.710 55,000 367,475 6.6814 6.288 6.260 6.326 6.279 6.316 58,427 6.2895 1.83%
2018-10-11 0 6.560 - - - - 0 0 - 6.175 - - - - 0 - -3.81%
2018-10-10 0 6.820 - - 6.770 6.850 64,000 435,900 6.8109 6.420 - - 6.373 6.448 67,987 6.4115 0.29%
2018-10-09 0 6.800 - 6.850 6.770 6.800 34,500 234,235 6.7894 6.401 - 6.448 6.373 6.401 36,649 6.3912 0.15%
2018-10-08 0 6.790 6.500 7.000 6.780 6.910 41,282 282,126 6.8341 6.392 6.119 6.589 6.382 6.505 43,854 6.4333 -0.59%
2018-10-05 0 6.830 - 6.890 6.820 6.830 14,500 98,955 6.8245 6.429 - 6.486 6.420 6.429 15,403 6.4242 -0.87%
2018-10-04 0 6.890 6.890 6.980 6.890 6.890 3,000 20,670 6.8900 6.486 6.486 6.571 6.486 6.486 3,187 6.4859 -1.99%
2018-10-03 0 7.030 7.010 7.100 - - 0 0 - 6.618 6.599 6.684 - - 0 - 0.00%
2018-10-02 0 7.030 7.030 7.100 7.030 7.130 55,000 390,235 7.0952 6.618 6.618 6.684 6.618 6.712 58,427 6.6791 -1.13%
2018-09-28 0 7.110 - 7.280 7.100 7.120 43,000 305,690 7.1091 6.693 - 6.853 6.684 6.702 45,679 6.6921 1.28%
2018-09-27 0 7.020 - 7.120 7.020 7.020 2,500 17,550 7.0200 6.608 - 6.702 6.608 6.608 2,656 6.6083 -0.28%
2018-09-26 0 7.040 - - - - 0 0 - 6.627 - - - - 0 - 0.14%
2018-09-24 0 7.030 - - 7.030 7.060 30,500 215,140 7.0538 6.618 - - 6.618 6.646 32,400 6.6401 -1.54%
2018-09-21 0 7.140 - - 6.970 7.140 35,000 244,590 6.9883 6.721 - - 6.561 6.721 37,181 6.5784 4.08%
2018-09-20 0 6.860 - - 6.860 6.860 5,000 34,300 6.8600 6.458 - - 6.458 6.458 5,312 6.4577 0.00%
2018-09-19 0 6.860 6.600 - 6.860 6.870 23,000 157,840 6.8626 6.458 6.213 - 6.458 6.467 24,433 6.4601 1.78%
2018-09-18 0 6.740 6.730 - 6.730 6.740 29,500 198,705 6.7358 6.345 6.335 - 6.335 6.345 31,338 6.3407 0.90%
2018-09-17 0 6.680 6.620 - - - 0 0 - 6.288 6.232 - - - 0 - -0.74%
2018-09-14 0 6.730 6.720 6.800 - - 0 0 - 6.335 6.326 6.401 - - 0 - 0.00%
2018-09-13 0 6.730 6.680 6.770 6.660 6.720 22,500 150,460 6.6871 6.335 6.288 6.373 6.269 6.326 23,902 6.2949 1.97%
2018-09-12 0 6.600 6.600 6.690 6.600 6.600 10,000 66,000 6.6000 6.213 6.213 6.298 6.213 6.213 10,623 6.2129 0.00%
2018-09-11 0 6.600 6.590 6.690 6.600 6.670 6,500 42,975 6.6115 6.213 6.203 6.298 6.213 6.279 6,905 6.2238 -1.64%
2018-09-10 0 6.710 6.670 6.720 - - 0 0 - 6.316 6.279 6.326 - - 0 - -0.89%
2018-09-07 0 6.770 6.710 6.800 6.790 6.790 787 5,343 6.7891 6.373 6.316 6.401 6.392 6.392 836 6.3909 0.30%
2018-09-06 0 6.750 6.600 - 6.750 6.760 48,000 324,030 6.7506 6.354 6.213 - 6.354 6.364 50,991 6.3547 0.15%
2018-09-05 0 6.740 6.740 6.840 6.740 6.930 79,000 535,760 6.7818 6.345 6.345 6.439 6.345 6.524 83,922 6.3840 -2.74%
2018-09-04 0 6.930 6.870 6.960 - - 0 0 - 6.524 6.467 6.552 - - 0 - 1.02%
2018-09-03 0 6.860 6.840 6.930 6.840 6.880 45,500 312,665 6.8718 6.458 6.439 6.524 6.439 6.476 48,335 6.4687 -0.15%
2018-08-31 0 6.870 6.830 6.920 6.830 6.880 25,500 174,935 6.8602 6.467 6.429 6.514 6.429 6.476 27,089 6.4578 -0.29%
2018-08-30 0 6.890 - - 6.910 6.910 500 3,455 6.9100 6.486 - - 6.505 6.505 531 6.5047 -1.29%
2018-08-29 0 6.980 6.910 - - - 3,000 20,850 6.9500 6.571 6.505 - - - 3,187 6.5424 -0.29%
2018-08-28 0 7.000 - 7.050 - - 0 0 - 6.589 - 6.637 - - 0 - 0.00%
2018-08-27 0 7.000 6.800 7.000 6.960 7.000 7,000 48,740 6.9629 6.589 6.401 6.589 6.552 6.589 7,436 6.5545 2.64%
2018-08-24 0 6.820 6.600 - 6.700 6.820 14,500 97,870 6.7497 6.420 6.213 - 6.307 6.420 15,403 6.3538 1.34%
2018-08-23 0 6.730 6.500 - 6.730 6.730 8,500 57,205 6.7300 6.335 6.119 - 6.335 6.335 9,030 6.3353 -1.03%
2018-08-22 0 6.800 6.720 6.810 - - 0 0 - 6.401 6.326 6.411 - - 0 - -0.29%
2018-08-21 0 6.820 6.600 - 6.820 6.820 8,500 57,970 6.8200 6.420 6.213 - 6.420 6.420 9,030 6.4200 0.89%
2018-08-20 0 6.760 - - 6.670 6.760 69,000 461,005 6.6812 6.364 - - 6.279 6.364 73,299 6.2894 2.27%
2018-08-17 0 6.610 - - 6.660 6.660 6,000 39,960 6.6600 6.222 - - 6.269 6.269 6,374 6.2694 -0.45%
2018-08-16 0 6.640 6.600 6.640 6.600 6.700 50,500 335,780 6.6491 6.251 6.213 6.251 6.213 6.307 53,646 6.2591 0.00%
2018-08-15 0 6.640 6.610 6.700 6.640 6.730 16,000 107,390 6.7119 6.251 6.222 6.307 6.251 6.335 16,997 6.3182 -1.78%
2018-08-14 0 6.760 6.740 - 6.740 6.750 53,000 357,235 6.7403 6.364 6.345 - 6.345 6.354 56,302 6.3450 -0.59%
2018-08-13 0 6.800 6.700 - 6.800 6.800 12,000 81,600 6.8000 6.401 6.307 - 6.401 6.401 12,748 6.4012 -2.02%
2018-08-10 0 6.940 - - - - 6,000 41,640 6.9400 6.533 - - - - 6,374 6.5330 0.00%
2018-08-09 0 6.940 6.500 - 6.850 6.850 6,000 41,100 6.8500 6.533 6.119 - 6.448 6.448 6,374 6.4483 2.21%
2018-08-08 0 6.790 6.790 - 6.790 6.900 177,500 1,214,350 6.8414 6.392 6.392 - 6.392 6.495 188,559 6.4402 -1.74%
2018-08-07 0 6.910 6.780 - 6.730 6.910 18,287 123,988 6.7801 6.505 6.382 - 6.335 6.505 19,426 6.3825 3.13%
2018-08-06 0 6.700 - - - - 0 0 - 6.307 - - - - 0 - 0.00%
2018-08-03 0 6.700 6.640 6.740 - - 0 0 - 6.307 6.251 6.345 - - 0 - -1.18%
2018-08-02 0 6.780 - 6.780 6.820 6.860 6,000 41,060 6.8433 6.382 - 6.382 6.420 6.458 6,374 6.4420 -2.59%
2018-08-01 0 6.960 - - 6.990 6.990 20,500 143,475 6.9988 6.552 - - 6.580 6.580 21,777 6.5883 -1.56%
2018-07-31 0 7.070 - - 7.050 7.050 22,500 158,625 7.0500 6.655 - - 6.637 6.637 23,902 6.6365 0.00%
2018-07-30 0 7.070 - - 7.060 7.060 9,000 63,540 7.0600 6.655 - - 6.646 6.646 9,561 6.6459 0.14%
2018-07-27 0 7.060 7.040 7.080 7.060 7.060 12,500 88,250 7.0600 6.646 6.627 6.665 6.646 6.646 13,279 6.6459 -1.12%
2018-07-26 0 7.140 - 7.190 - - 0 0 - 6.721 - 6.768 - - 0 - 0.00%
2018-07-25 0 7.140 - - - - 0 0 - 6.721 - - - - 0 - 0.14%
2018-07-24 0 7.130 - - 7.100 7.100 1,500 10,650 7.1000 6.712 - - 6.684 6.684 1,593 6.6836 0.85%
2018-07-23 0 7.070 7.070 7.110 6.970 7.070 48,500 340,975 7.0304 6.655 6.655 6.693 6.561 6.655 51,522 6.6181 1.43%
2018-07-20 0 6.970 6.960 7.000 6.710 6.970 86,500 591,550 6.8387 6.561 6.552 6.589 6.316 6.561 91,889 6.4376 2.80%
2018-07-19 0 6.780 6.760 6.800 6.780 6.840 44,500 302,760 6.8036 6.382 6.364 6.401 6.382 6.439 47,273 6.4046 -1.02%
2018-07-18 0 6.850 6.610 6.860 6.880 6.950 23,000 159,320 6.9270 6.448 6.222 6.458 6.476 6.542 24,433 6.5207 -0.72%
2018-07-17 0 6.900 6.870 6.900 6.900 6.910 17,500 120,825 6.9043 6.495 6.467 6.495 6.495 6.505 18,590 6.4994 -0.43%
2018-07-16 0 6.930 6.930 6.950 6.930 7.030 74,000 514,840 6.9573 6.524 6.524 6.542 6.524 6.618 78,610 6.5493 -1.42%
2018-07-13 0 7.030 7.000 7.030 7.030 7.030 62,000 435,820 7.0294 6.618 6.589 6.618 6.618 6.618 65,863 6.6171 0.14%
2018-07-12 0 7.020 7.020 7.030 6.890 6.970 51,000 353,755 6.9364 6.608 6.608 6.618 6.486 6.561 54,177 6.5296 1.74%
2018-07-11 0 6.900 6.640 6.900 6.880 6.900 21,000 144,675 6.8893 6.495 6.251 6.495 6.476 6.495 22,308 6.4852 -1.99%
2018-07-10 0 7.040 6.630 7.560 7.020 7.050 22,500 158,305 7.0358 6.627 6.241 7.117 6.608 6.637 23,902 6.6231 -0.28%
2018-07-09 0 7.060 6.630 - 7.020 7.060 12,778 89,941 7.0387 6.646 6.241 - 6.608 6.646 13,574 6.6259 2.92%
2018-07-06 0 6.860 6.630 7.000 6.730 6.860 228,500 1,564,315 6.8460 6.458 6.241 6.589 6.335 6.458 242,736 6.4445 0.88%
2018-07-05 0 6.800 6.790 6.820 6.740 6.800 85,500 577,545 6.7549 6.401 6.392 6.420 6.345 6.401 90,827 6.3587 0.00%
2018-07-04 0 6.800 6.800 6.860 6.800 6.860 37,500 256,890 6.8504 6.401 6.401 6.458 6.401 6.458 39,836 6.4486 -0.15%
2018-07-03 0 6.810 6.790 6.820 6.740 6.990 23,000 157,700 6.8565 6.411 6.392 6.420 6.345 6.580 24,433 6.4544 -3.95%
2018-06-29 0 7.090 7.040 - 7.000 7.090 14,000 98,540 7.0386 6.674 6.627 - 6.589 6.674 14,872 6.6258 1.29%
2018-06-28 0 7.000 6.980 7.000 7.000 7.030 8,500 59,550 7.0059 6.589 6.571 6.589 6.589 6.618 9,030 6.5950 -0.57%
2018-06-27 0 7.040 7.000 - 7.040 7.210 9,000 64,055 7.1172 6.627 6.589 - 6.627 6.787 9,561 6.6998 -2.49%
2018-06-26 0 7.220 7.220 7.250 7.210 7.260 123,500 893,190 7.2323 6.797 6.797 6.825 6.787 6.834 131,194 6.8081 -1.77%
2018-06-25 0 7.350 - - 7.500 7.580 56,000 421,195 7.5213 6.919 - - 7.060 7.135 59,489 7.0802 -2.52%
2018-06-22 0 7.540 7.540 7.570 7.540 7.550 66,000 498,275 7.5496 7.098 7.098 7.126 7.098 7.107 70,112 7.1068 -0.26%
2018-06-21 0 7.560 7.530 7.560 7.660 7.660 2,000 15,320 7.6600 7.117 7.088 7.117 7.211 7.211 2,125 7.2107 -0.79%
2018-06-20 0 7.620 7.610 7.620 7.620 7.620 10,500 80,010 7.6200 7.173 7.164 7.173 7.173 7.173 11,154 7.1731 0.53%
2018-06-19 0 7.580 7.550 7.580 7.570 7.700 97,500 742,500 7.6154 7.135 7.107 7.135 7.126 7.248 103,575 7.1687 -3.32%
2018-06-15 0 7.840 7.830 7.860 7.830 7.840 60,000 470,300 7.8383 7.380 7.371 7.399 7.371 7.380 63,738 7.3786 -0.13%
2018-06-14 0 7.850 - 8.600 7.850 7.850 3,000 23,550 7.8500 7.390 - 8.096 7.390 7.390 3,187 7.3896 0.26%
2018-06-13 0 7.830 7.800 7.830 7.840 7.880 6,000 47,140 7.8567 7.371 7.343 7.371 7.380 7.418 6,374 7.3959 -0.63%
2018-06-12 0 7.880 7.880 7.920 7.820 7.880 15,000 117,480 7.8320 7.418 7.418 7.455 7.361 7.418 15,935 7.3727 0.64%
2018-06-11 0 7.830 7.830 7.850 7.790 7.820 32,500 253,650 7.8046 7.371 7.371 7.390 7.333 7.361 34,525 7.3469 0.77%
2018-06-08 0 7.770 7.770 8.900 - - 0 0 - 7.314 7.314 8.378 - - 0 - -2.14%
2018-06-07 0 7.940 7.940 7.970 7.930 7.930 4,000 31,720 7.9300 7.474 7.474 7.503 7.465 7.465 4,249 7.4649 0.25%
2018-06-06 0 7.920 7.920 7.950 7.900 7.920 3,500 27,710 7.9171 7.455 7.455 7.484 7.437 7.455 3,718 7.4528 0.25%
2018-06-05 0 7.900 7.890 7.900 7.880 7.900 62,000 489,635 7.8973 7.437 7.427 7.437 7.418 7.437 65,863 7.4342 -0.50%
2018-06-04 0 7.940 7.920 7.960 7.900 7.940 30,000 237,550 7.9183 7.474 7.455 7.493 7.437 7.474 31,869 7.4539 1.15%
2018-06-01 0 7.850 7.830 7.860 7.830 7.850 7,000 54,865 7.8379 7.390 7.371 7.399 7.371 7.390 7,436 7.3782 -0.13%
2018-05-31 0 7.860 7.740 - 7.850 7.870 4,500 35,335 7.8522 7.399 7.286 - 7.390 7.408 4,780 7.3917 2.21%
2018-05-30 0 7.690 7.670 7.700 7.690 7.770 14,000 108,045 7.7175 7.239 7.220 7.248 7.239 7.314 14,872 7.2649 -1.79%
2018-05-29 0 7.830 - 8.200 7.820 7.850 30,500 239,015 7.8366 7.371 - 7.719 7.361 7.390 32,400 7.3769 -1.26%
2018-05-28 0 7.930 7.920 7.930 7.920 7.960 42,000 333,370 7.9374 7.465 7.455 7.465 7.455 7.493 44,617 7.4719 0.13%
2018-05-25 0 7.920 7.900 7.930 7.920 7.980 40,000 317,955 7.9489 7.455 7.437 7.465 7.455 7.512 42,492 7.4827 -0.63%
2018-05-24 0 7.970 7.930 8.000 8.000 8.000 1,000 8,000 8.0000 7.503 7.465 7.531 7.531 7.531 1,062 7.5308 0.00%
2018-05-23 0 7.970 7.920 7.960 7.960 8.080 24,000 192,930 8.0388 7.503 7.455 7.493 7.493 7.606 25,495 7.5673 -2.80%
2018-05-21 0 8.200 8.160 8.200 8.190 8.210 15,000 123,000 8.2000 7.719 7.681 7.719 7.710 7.728 15,935 7.7191 -0.12%
2018-05-18 0 8.210 8.210 8.240 8.100 8.130 25,000 202,710 8.1084 7.728 7.728 7.757 7.625 7.653 26,558 7.6328 0.74%
2018-05-17 0 8.150 - - 8.170 8.170 500 4,085 8.1700 7.672 - - 7.691 7.691 531 7.6908 -0.24%
2018-05-16 0 8.170 8.160 8.190 8.160 8.210 11,500 94,090 8.1817 7.691 7.681 7.710 7.681 7.728 12,216 7.7019 -1.21%
2018-05-15 0 8.270 8.230 8.270 8.240 8.270 10,500 86,665 8.2538 7.785 7.747 7.785 7.757 7.785 11,154 7.7697 -0.48%
2018-05-14 0 8.310 8.270 8.320 8.300 8.330 11,500 95,600 8.3130 7.823 7.785 7.832 7.813 7.841 12,216 7.8255 0.73%
2018-05-11 0 8.250 8.230 8.250 8.230 8.270 38,000 313,625 8.2533 7.766 7.747 7.766 7.747 7.785 40,368 7.7692 0.12%
2018-05-10 0 8.240 8.200 8.250 8.200 8.230 14,000 115,070 8.2193 7.757 7.719 7.766 7.719 7.747 14,872 7.7372 0.73%
2018-05-09 0 8.180 8.160 - 8.170 8.210 47,000 384,675 8.1846 7.700 7.681 - 7.691 7.728 49,928 7.7046 0.25%
2018-05-08 0 8.160 8.160 8.190 8.130 8.200 58,500 478,380 8.1774 7.681 7.681 7.710 7.653 7.719 62,145 7.6978 0.87%
2018-05-07 0 8.090 8.090 8.120 8.090 8.110 12,000 97,260 8.1050 7.616 7.616 7.644 7.616 7.634 12,748 7.6296 1.25%
2018-05-04 0 7.990 - 8.280 7.990 8.070 27,500 220,485 8.0176 7.521 - 7.794 7.521 7.597 29,213 7.5474 -1.11%
2018-05-03 0 8.080 8.080 8.110 - - 0 0 - 7.606 7.606 7.634 - - 0 - 0.25%
2018-05-02 0 8.060 8.040 8.070 8.020 8.070 28,500 229,080 8.0379 7.587 7.568 7.597 7.550 7.597 30,276 7.5665 -1.23%
2018-04-30 0 8.160 8.150 8.180 8.100 8.140 10,000 81,200 8.1200 7.681 7.672 7.700 7.625 7.663 10,623 7.6438 1.12%
2018-04-27 0 8.070 8.050 8.080 8.010 8.070 180,000 1,446,220 8.0346 7.597 7.578 7.606 7.540 7.597 191,215 7.5633 0.62%
2018-04-26 0 8.020 7.990 8.040 8.020 8.080 33,000 266,035 8.0617 7.550 7.521 7.568 7.550 7.606 35,056 7.5889 -0.87%
2018-04-25 0 8.090 - - 8.090 8.190 45,000 366,025 8.1339 7.616 - - 7.616 7.710 47,804 7.6568 -1.34%
2018-04-24 0 8.200 8.190 8.220 8.090 8.210 101,000 825,785 8.1761 7.719 7.710 7.738 7.616 7.728 107,293 7.6966 2.37%
2018-04-23 0 8.010 7.990 8.030 8.000 8.080 97,500 782,240 8.0230 7.540 7.521 7.559 7.531 7.606 103,575 7.5524 0.00%
2018-04-20 0 8.010 7.990 8.020 8.010 8.120 123,500 992,915 8.0398 7.540 7.521 7.550 7.540 7.644 131,194 7.5683 -2.20%
2018-04-19 0 8.190 8.170 8.220 8.120 8.220 116,000 946,565 8.1600 7.710 7.691 7.738 7.644 7.738 123,227 7.6815 0.86%
2018-04-18 0 8.120 8.100 8.140 8.040 8.150 72,500 586,150 8.0848 7.644 7.625 7.663 7.568 7.672 77,017 7.6107 1.00%
2018-04-17 0 8.040 - - 8.030 8.180 121,000 985,310 8.1431 7.568 - - 7.559 7.700 128,539 7.6655 -1.11%
2018-04-16 0 8.130 - - 8.130 8.310 31,500 258,405 8.2033 7.653 - - 7.653 7.823 33,463 7.7222 -2.52%
2018-04-13 0 8.340 8.310 8.350 8.340 8.460 18,500 155,965 8.4305 7.851 7.823 7.860 7.851 7.964 19,653 7.9361 -1.30%
2018-04-12 0 8.450 8.420 8.450 8.450 8.530 100,500 855,535 8.5128 7.954 7.926 7.954 7.954 8.030 106,762 8.0135 -1.29%
2018-04-11 0 8.560 8.530 8.570 8.470 8.590 56,500 484,145 8.5689 8.058 8.030 8.067 7.973 8.086 60,020 8.0664 1.06%
2018-04-10 0 8.470 - - 8.370 8.410 13,500 113,135 8.3804 7.973 - - 7.879 7.917 14,341 7.8889 2.79%
2018-04-09 0 8.240 8.060 8.280 8.220 8.330 49,500 409,145 8.2656 7.757 7.587 7.794 7.738 7.841 52,584 7.7808 -0.72%
2018-04-06 0 8.300 8.260 8.300 - - 0 0 - 7.813 7.776 7.813 - - 0 - -0.12%
2018-04-04 0 8.310 - 9.500 8.240 8.350 21,000 173,640 8.2686 7.823 - 8.943 7.757 7.860 22,308 7.7836 -0.48%
2018-04-03 0 8.350 8.320 8.350 8.280 8.350 13,000 107,920 8.3015 7.860 7.832 7.860 7.794 7.860 13,810 7.8147 -0.60%
2018-03-29 0 8.400 8.400 8.460 8.230 8.440 115,000 957,305 8.3244 7.907 7.907 7.964 7.747 7.945 122,165 7.8362 1.45%
2018-03-28 0 8.280 8.230 8.280 8.230 8.290 12,500 103,175 8.2540 7.794 7.747 7.794 7.747 7.804 13,279 7.7699 -0.96%
2018-03-27 0 8.360 8.340 8.390 8.350 8.410 28,500 238,475 8.3675 7.870 7.851 7.898 7.860 7.917 30,276 7.8768 0.72%
2018-03-26 0 8.300 8.300 8.350 8.270 8.400 207,500 1,730,130 8.3380 7.813 7.813 7.860 7.785 7.907 220,428 7.8490 0.00%
2018-03-23 0 8.300 8.270 8.320 8.200 8.380 63,000 522,755 8.2977 7.813 7.785 7.832 7.719 7.889 66,925 7.8110 -3.49%
2018-03-22 0 8.600 8.560 8.650 8.600 8.710 163,500 1,418,480 8.6757 8.096 8.058 8.143 8.096 8.199 173,687 8.1669 -0.23%
2018-03-21 0 8.620 8.600 8.630 8.570 8.700 425,000 3,648,700 8.5852 8.114 8.096 8.124 8.067 8.190 451,479 8.0817 -0.12%
2018-03-20 0 8.630 8.620 8.640 8.570 8.630 68,000 584,790 8.5999 8.124 8.114 8.133 8.067 8.124 72,237 8.0955 0.47%
2018-03-19 0 8.590 8.570 8.620 8.540 8.600 90,000 771,250 8.5694 8.086 8.067 8.114 8.039 8.096 95,607 8.0669 -0.35%
2018-03-16 0 8.620 8.600 8.700 - - 0 0 - 8.114 8.096 8.190 - - 0 - -1.15%
2018-03-15 0 8.720 8.500 8.800 8.720 8.730 18,000 157,135 8.7297 8.209 8.001 8.284 8.209 8.218 19,121 8.2177 0.46%
2018-03-14 0 8.680 8.680 8.700 8.670 8.710 53,500 464,960 8.6908 8.171 8.171 8.190 8.162 8.199 56,833 8.1811 -0.23%
2018-03-13 0 8.700 8.690 8.720 8.700 8.800 58,500 511,000 8.7350 8.190 8.180 8.209 8.190 8.284 62,145 8.2227 -0.91%
2018-03-12 0 8.780 8.780 8.800 8.750 8.800 34,500 302,795 8.7767 8.265 8.265 8.284 8.237 8.284 36,649 8.2619 0.92%
2018-03-09 0 8.700 8.700 8.710 8.650 8.730 48,000 416,580 8.6788 8.190 8.190 8.199 8.143 8.218 50,991 8.1697 0.23%
2018-03-08 0 8.680 8.500 8.680 8.670 8.690 14,500 125,915 8.6838 8.171 8.001 8.171 8.162 8.180 15,403 8.1745 0.35%
2018-03-07 0 8.650 8.500 8.670 8.680 8.740 91,500 796,090 8.7004 8.143 8.001 8.162 8.171 8.227 97,201 8.1902 0.35%
2018-03-06 0 8.620 8.500 9.500 8.570 8.660 285,500 2,458,795 8.6122 8.114 8.001 8.943 8.067 8.152 303,288 8.1071 0.70%
2018-03-05 0 8.560 8.540 8.600 8.560 8.660 429,500 3,693,035 8.5985 8.058 8.039 8.096 8.058 8.152 456,259 8.0942 -0.23%
2018-03-02 0 8.580 8.550 8.630 8.580 8.580 6,000 51,480 8.5800 8.077 8.049 8.124 8.077 8.077 6,374 8.0768 -0.69%
2018-03-01 0 8.640 8.630 9.380 8.600 8.700 31,000 267,050 8.6145 8.133 8.124 8.830 8.096 8.190 32,931 8.1093 0.00%
2018-02-28 0 8.640 8.630 8.660 8.640 8.640 500 4,320 8.6400 8.133 8.124 8.152 8.133 8.133 531 8.1333 -1.48%
2018-02-27 0 8.770 8.750 8.770 8.800 8.960 28,000 247,880 8.8529 8.256 8.237 8.256 8.284 8.435 29,745 8.3336 -2.01%
2018-02-26 0 8.950 8.940 8.970 8.830 8.840 17,000 150,170 8.8335 8.425 8.416 8.444 8.312 8.322 18,059 8.3154 1.47%
2018-02-23 0 8.820 8.810 8.830 8.760 8.830 35,000 307,575 8.7879 8.303 8.293 8.312 8.246 8.312 37,181 8.2725 0.92%
2018-02-22 0 8.740 8.680 8.790 8.740 8.740 14,500 126,730 8.7400 8.227 8.171 8.274 8.227 8.227 15,403 8.2274 -0.46%
2018-02-21 0 8.780 8.780 8.840 8.780 8.810 12,500 110,050 8.8040 8.265 8.265 8.322 8.265 8.293 13,279 8.2876 0.46%
2018-02-20 0 8.740 8.680 9.500 8.740 8.750 25,000 218,645 8.7458 8.227 8.171 8.943 8.227 8.237 26,558 8.2329 -0.57%
2018-02-15 0 8.790 8.700 8.850 8.600 8.790 136,500 1,190,385 8.7208 8.274 8.190 8.331 8.096 8.274 145,004 8.2093 1.97%
2018-02-14 0 8.620 8.600 8.660 8.540 8.660 22,500 192,755 8.5669 8.114 8.096 8.152 8.039 8.152 23,902 8.0644 0.00%
2018-02-13 0 8.620 - 8.620 8.620 8.700 37,000 320,430 8.6603 8.114 - 8.114 8.114 8.190 39,305 8.1523 1.41%
2018-02-12 0 8.500 8.500 8.560 8.500 8.520 106,000 902,435 8.5135 8.001 8.001 8.058 8.001 8.020 112,604 8.0142 0.83%
2018-02-09 0 8.430 - 8.600 8.200 8.670 314,000 2,613,235 8.3224 7.936 - 8.096 7.719 8.162 333,563 7.8343 -3.99%
2018-02-08 0 8.780 8.650 9.600 8.750 9.110 208,500 1,872,380 8.9802 8.265 8.143 9.037 8.237 8.576 221,490 8.4536 -2.55%
2018-02-07 0 9.010 8.850 9.110 9.010 9.540 385,500 3,564,345 9.2460 8.482 8.331 8.576 8.482 8.980 409,518 8.7038 -2.17%
2018-02-06 0 9.210 8.980 9.250 9.220 9.380 463,500 4,305,880 9.2899 8.670 8.453 8.707 8.679 8.830 492,378 8.7451 -2.95%
2018-02-05 0 9.490 9.230 9.520 9.310 9.510 251,000 2,364,260 9.4194 8.933 8.689 8.962 8.764 8.952 266,638 8.8669 1.17%
2018-02-02 0 9.380 9.140 9.400 9.250 9.400 192,500 1,793,440 9.3166 8.830 8.604 8.849 8.707 8.849 204,493 8.7702 0.64%
2018-02-01 0 9.320 9.100 9.480 9.290 9.340 19,500 181,830 9.3246 8.773 8.566 8.924 8.745 8.792 20,715 8.7777 0.22%
2018-01-31 0 9.300 9.100 9.500 9.200 9.300 26,000 239,620 9.2162 8.755 8.566 8.943 8.660 8.755 27,620 8.6756 1.20%
2018-01-30 0 9.190 9.020 9.200 9.180 9.340 80,000 741,505 9.2688 8.651 8.491 8.660 8.642 8.792 84,984 8.7252 -1.39%
2018-01-29 0 9.320 9.080 9.450 9.300 9.540 138,500 1,303,175 9.4092 8.773 8.547 8.896 8.755 8.980 147,129 8.8574 -1.89%
2018-01-26 0 9.500 9.470 9.500 9.470 9.520 46,000 436,835 9.4964 8.943 8.915 8.943 8.915 8.962 48,866 8.9395 1.06%
2018-01-25 0 9.400 9.000 9.490 9.380 9.470 132,500 1,248,685 9.4240 8.849 8.472 8.933 8.830 8.915 140,755 8.8713 0.00%
2018-01-24 0 9.400 9.100 9.450 9.290 9.450 155,500 1,449,615 9.3223 8.849 8.566 8.896 8.745 8.896 165,188 8.7755 1.51%
2018-01-23 0 9.260 9.210 9.270 9.070 9.260 269,000 2,458,695 9.1401 8.717 8.670 8.726 8.538 8.717 285,760 8.6041 2.32%
2018-01-22 0 9.050 9.000 9.070 9.050 9.120 399,000 3,619,770 9.0721 8.519 8.472 8.538 8.519 8.585 423,859 8.5400 -0.44%
2018-01-19 0 9.090 8.930 9.130 9.080 9.160 104,000 949,840 9.1331 8.557 8.406 8.595 8.547 8.623 110,480 8.5974 1.68%
2018-01-18 0 8.940 8.940 8.950 8.880 8.940 118,500 1,057,600 8.9249 8.416 8.416 8.425 8.359 8.416 125,883 8.4015 1.36%
2018-01-17 0 8.820 8.820 8.880 8.800 9.030 445,000 3,962,490 8.9045 8.303 8.303 8.359 8.284 8.500 472,725 8.3822 0.46%
2018-01-16 0 8.780 8.680 8.800 8.710 8.780 69,000 602,800 8.7362 8.265 8.171 8.284 8.199 8.265 73,299 8.2239 0.92%
2018-01-15 0 8.700 8.670 8.700 8.720 8.760 44,500 388,670 8.7342 8.190 8.162 8.190 8.209 8.246 47,273 8.2219 0.69%
2018-01-12 0 8.640 8.600 8.700 8.600 8.640 38,000 328,280 8.6389 8.133 8.096 8.190 8.096 8.133 40,368 8.1323 1.17%
2018-01-11 0 8.540 - 8.570 8.540 8.550 317,000 2,707,220 8.5401 8.039 - 8.067 8.039 8.049 336,750 8.0393 -0.12%
2018-01-10 0 8.550 - 8.800 8.430 8.570 251,000 2,145,055 8.5460 8.049 - 8.284 7.936 8.067 266,638 8.0448 1.06%
2018-01-09 0 8.460 8.230 8.700 8.460 8.470 32,000 270,740 8.4606 7.964 7.747 8.190 7.964 7.973 33,994 7.9644 -0.47%
2018-01-08 0 8.500 - 8.700 8.500 8.500 10,000 85,000 8.5000 8.001 - 8.190 8.001 8.001 10,623 8.0015 0.59%
2018-01-05 0 8.450 8.440 8.500 8.450 8.450 14,000 118,300 8.4500 7.954 7.945 8.001 7.954 7.954 14,872 7.9544 0.48%
2018-01-04 0 8.410 8.420 8.430 8.390 8.410 10,500 88,200 8.4000 7.917 7.926 7.936 7.898 7.917 11,154 7.9073 -0.24%
2018-01-03 0 8.430 - 8.500 8.400 8.490 123,000 1,037,100 8.4317 7.936 - 8.001 7.907 7.992 130,663 7.9372 0.36%
2018-01-02 0 8.400 8.330 8.480 8.400 8.400 1,000 8,400 8.4000 7.907 7.841 7.983 7.907 7.907 1,062 7.9073 1.82%
2017-12-29 0 8.250 8.250 8.300 8.230 8.250 12,500 102,925 8.2340 7.766 7.766 7.813 7.747 7.766 13,279 7.7511 0.61%
2017-12-28 0 8.200 8.200 8.230 8.170 8.170 10,000 81,700 8.1700 7.719 7.719 7.747 7.691 7.691 10,623 7.6908 0.37%
2017-12-27 0 8.170 8.090 - 8.200 8.220 12,500 102,550 8.2040 7.691 7.616 - 7.719 7.738 13,279 7.7228 -0.37%
2017-12-22 0 8.200 7.950 8.200 8.190 8.290 48,000 395,225 8.2339 7.719 7.484 7.719 7.710 7.804 50,991 7.7509 0.12%
2017-12-21 0 8.190 8.170 8.240 - - 0 0 - 7.710 7.691 7.757 - - 0 - 0.74%
2017-12-20 0 8.130 7.950 8.800 8.100 8.130 10,000 81,175 8.1175 7.653 7.484 8.284 7.625 7.653 10,623 7.6414 -0.49%
2017-12-19 0 8.170 8.090 8.800 8.050 8.170 19,500 157,830 8.0938 7.691 7.616 8.284 7.578 7.691 20,715 7.6191 1.49%
2017-12-18 0 8.050 8.020 8.800 7.970 8.060 186,000 1,492,965 8.0267 7.578 7.550 8.284 7.503 7.587 197,588 7.5559 -0.74%
2017-12-15 0 8.110 8.090 - 8.090 8.170 17,500 142,435 8.1391 7.634 7.616 - 7.616 7.691 18,590 7.6618 -1.22%
2017-12-14 0 8.210 8.120 8.400 8.140 8.210 341,500 2,786,895 8.1607 7.728 7.644 7.907 7.663 7.728 362,777 7.6821 1.11%
2017-12-13 0 8.120 8.100 8.160 8.040 8.120 21,500 173,645 8.0765 7.644 7.625 7.681 7.568 7.644 22,840 7.6028 0.37%
2017-12-12 0 8.090 8.060 8.110 8.100 8.200 22,500 183,000 8.1333 7.616 7.587 7.634 7.625 7.719 23,902 7.6563 -1.82%
2017-12-11 0 8.240 8.190 8.240 8.170 8.240 51,500 422,775 8.2092 7.757 7.710 7.757 7.691 7.757 54,709 7.7278 0.86%
2017-12-08 0 8.170 8.160 8.180 8.130 8.180 31,000 252,735 8.1527 7.691 7.681 7.700 7.653 7.700 32,931 7.6746 0.37%
2017-12-07 0 8.140 8.000 8.180 8.120 8.260 51,500 421,270 8.1800 7.663 7.531 7.700 7.644 7.776 54,709 7.7002 -1.21%
2017-12-06 0 8.240 8.200 8.250 8.200 8.400 330,500 2,732,985 8.2692 7.757 7.719 7.766 7.719 7.907 351,091 7.7843 -1.07%
2017-12-05 0 8.530 8.530 8.540 8.430 8.550 71,000 603,175 8.4954 7.841 7.841 7.850 7.749 7.859 77,243 7.8088 1.43%
2017-12-04 0 8.410 8.380 8.420 8.400 8.430 37,500 315,625 8.4167 7.730 7.703 7.739 7.721 7.749 40,797 7.7364 0.12%
2017-12-01 0 8.400 8.400 8.450 8.400 8.440 47,500 399,965 8.4203 7.721 7.721 7.767 7.721 7.758 51,677 7.7397 -0.24%
2017-11-30 0 8.420 8.360 9.000 8.410 8.480 5,500 46,365 8.4300 7.739 7.684 8.273 7.730 7.795 5,984 7.7486 -0.71%
2017-11-29 0 8.480 8.470 8.520 8.390 8.510 45,000 380,950 8.4656 7.795 7.785 7.831 7.712 7.822 48,957 7.7813 0.00%
2017-11-28 0 8.480 8.480 9.000 8.390 8.560 102,000 865,765 8.4879 7.795 7.795 8.273 7.712 7.868 110,969 7.8019 -0.47%
2017-11-27 0 8.520 8.520 8.730 8.460 8.530 121,000 1,028,365 8.4989 7.831 7.831 8.024 7.776 7.841 131,640 7.8120 -1.05%
2017-11-24 0 8.610 8.590 8.640 8.550 8.690 75,500 650,310 8.6134 7.914 7.896 7.942 7.859 7.988 82,139 7.9172 0.70%
2017-11-23 0 8.550 8.500 8.610 8.550 8.860 278,500 2,420,295 8.6905 7.859 7.813 7.914 7.859 8.144 302,989 7.9881 -2.62%
2017-11-22 0 8.780 8.730 8.850 8.600 8.840 98,500 862,350 8.7548 8.070 8.024 8.135 7.905 8.126 107,161 8.0472 1.39%
2017-11-21 0 8.660 8.430 8.720 8.610 8.720 75,000 650,505 8.6734 7.960 7.749 8.015 7.914 8.015 81,595 7.9724 1.17%
2017-11-20 0 8.560 8.500 8.650 8.410 8.570 92,000 777,265 8.4485 7.868 7.813 7.951 7.730 7.877 100,090 7.7657 1.42%
2017-11-17 0 8.440 8.310 8.450 8.370 8.460 74,000 622,575 8.4132 7.758 7.638 7.767 7.693 7.776 80,507 7.7332 1.69%
2017-11-16 0 8.300 8.280 8.450 8.290 8.320 14,500 120,440 8.3062 7.629 7.611 7.767 7.620 7.648 15,775 7.6349 -0.36%
2017-11-15 0 8.330 8.300 8.340 8.320 8.370 75,000 626,000 8.3467 7.657 7.629 7.666 7.648 7.693 81,595 7.6720 -0.48%
2017-11-14 0 8.370 8.300 8.390 8.360 8.380 32,500 271,970 8.3683 7.693 7.629 7.712 7.684 7.703 35,358 7.6919 -0.12%
2017-11-13 0 8.380 8.310 8.380 8.370 8.410 42,000 352,295 8.3880 7.703 7.638 7.703 7.693 7.730 45,693 7.7100 0.72%
2017-11-10 0 8.320 8.100 8.350 8.280 8.320 49,000 406,660 8.2992 7.648 7.445 7.675 7.611 7.648 53,309 7.6284 0.12%
2017-11-09 0 8.310 8.270 8.500 8.300 8.340 64,000 532,170 8.3152 7.638 7.602 7.813 7.629 7.666 69,628 7.6431 -0.12%
2017-11-08 0 8.320 8.230 8.320 8.300 8.360 28,000 233,490 8.3389 7.648 7.565 7.648 7.629 7.684 30,462 7.6649 0.48%
2017-11-07 0 8.280 8.050 8.480 8.220 8.300 100,000 827,120 8.2712 7.611 7.399 7.795 7.556 7.629 108,793 7.6027 0.61%
2017-11-06 0 8.230 8.150 9.000 8.150 8.230 449,500 3,672,255 8.1696 7.565 7.491 8.273 7.491 7.565 489,025 7.5093 0.49%
2017-11-03 0 8.190 8.180 8.800 8.160 8.200 147,000 1,204,000 8.1905 7.528 7.519 8.089 7.500 7.537 159,926 7.5285 -0.61%
2017-11-02 0 8.240 8.190 8.800 8.220 8.250 18,000 148,340 8.2411 7.574 7.528 8.089 7.556 7.583 19,583 7.5750 0.00%
2017-11-01 0 8.240 8.160 8.260 8.200 8.260 110,500 911,660 8.2503 7.574 7.500 7.592 7.537 7.592 120,216 7.5835 0.12%
2017-10-31 0 8.230 8.200 8.230 8.220 8.250 153,500 1,264,520 8.2379 7.565 7.537 7.565 7.556 7.583 166,998 7.5721 -0.24%
2017-10-30 0 8.250 8.220 8.500 8.250 8.400 102,000 845,655 8.2907 7.583 7.556 7.813 7.583 7.721 110,969 7.6206 -1.08%
2017-10-27 0 8.340 8.310 8.500 8.310 8.340 62,500 521,175 8.3388 7.666 7.638 7.813 7.638 7.666 67,996 7.6648 0.60%
2017-10-26 0 8.290 8.230 8.400 8.290 8.320 4,000 33,220 8.3050 7.620 7.565 7.721 7.620 7.648 4,352 7.6338 -0.36%
2017-10-25 0 8.320 8.240 8.400 8.300 8.320 30,000 249,140 8.3047 7.648 7.574 7.721 7.629 7.648 32,638 7.6334 0.24%
2017-10-24 0 8.300 8.270 8.320 8.290 8.300 16,000 132,790 8.2994 7.629 7.602 7.648 7.620 7.629 17,407 7.6286 0.12%
2017-10-23 0 8.290 8.220 8.300 - - 0 0 - 7.620 7.556 7.629 - - 0 - -0.72%
2017-10-20 0 8.350 8.300 8.800 8.340 8.350 14,000 116,805 8.3432 7.675 7.629 8.089 7.666 7.675 15,231 7.6689 0.12%
2017-10-19 0 8.340 8.260 9.000 8.330 8.390 111,500 931,735 8.3564 7.666 7.592 8.273 7.657 7.712 121,304 7.6810 -0.12%
2017-10-18 0 8.350 8.320 8.450 8.310 8.350 45,000 375,010 8.3336 7.675 7.648 7.767 7.638 7.675 48,957 7.6600 0.36%
2017-10-17 0 8.320 8.230 8.380 8.320 8.370 95,500 798,245 8.3586 7.648 7.565 7.703 7.648 7.693 103,897 7.6830 -2.12%
2017-10-16 0 8.500 8.430 8.510 8.340 8.500 788,500 6,600,805 8.3713 7.813 7.749 7.822 7.666 7.813 857,834 7.6947 2.41%
2017-10-13 0 8.300 8.260 8.350 - - 0 0 - 7.629 7.592 7.675 - - 0 - -0.12%
2017-10-12 0 8.310 8.290 8.660 8.270 8.310 240,000 1,993,700 8.3071 7.638 7.620 7.960 7.602 7.638 261,104 7.6357 0.12%
2017-10-11 0 8.300 8.280 8.330 8.280 8.300 5,500 45,550 8.2818 7.629 7.611 7.657 7.611 7.629 5,984 7.6124 0.48%
2017-10-10 0 8.260 8.250 8.450 8.220 8.250 10,500 86,560 8.2438 7.592 7.583 7.767 7.556 7.583 11,423 7.5775 0.12%
2017-10-09 0 8.250 8.200 8.300 8.270 8.330 84,500 701,070 8.2967 7.583 7.537 7.629 7.602 7.657 91,930 7.6261 -0.96%
2017-10-06 0 8.330 8.280 8.330 8.330 8.330 18,000 149,940 8.3300 7.657 7.611 7.657 7.657 7.657 19,583 7.6567 0.24%
2017-10-04 0 8.310 8.300 8.350 8.230 8.310 62,500 516,645 8.2663 7.638 7.629 7.675 7.565 7.638 67,996 7.5982 0.97%
2017-10-03 0 8.230 8.150 8.330 8.110 8.230 261,500 2,136,105 8.1687 7.565 7.491 7.657 7.455 7.565 284,494 7.5084 1.35%
2017-09-29 0 8.120 8.040 8.300 8.090 8.120 89,500 725,205 8.1028 7.464 7.390 7.629 7.436 7.464 97,370 7.4479 0.74%
2017-09-28 0 8.060 8.010 - 8.050 8.090 12,000 96,800 8.0667 7.409 7.363 - 7.399 7.436 13,055 7.4147 -0.98%
2017-09-27 0 8.140 8.090 8.160 8.140 8.160 164,500 1,339,845 8.1450 7.482 7.436 7.500 7.482 7.500 178,965 7.4866 -0.37%
2017-09-26 0 8.170 8.130 8.200 8.170 8.190 23,000 188,160 8.1809 7.510 7.473 7.537 7.510 7.528 25,022 7.5197 -0.37%
2017-09-25 0 8.200 8.170 8.500 8.190 8.220 57,000 468,110 8.2125 7.537 7.510 7.813 7.528 7.556 62,012 7.5487 -0.49%
2017-09-22 0 8.240 8.180 8.420 8.200 8.240 24,500 201,510 8.2249 7.574 7.519 7.739 7.537 7.574 26,654 7.5601 0.37%
2017-09-21 0 8.210 8.200 8.860 8.170 8.240 214,000 1,751,910 8.1865 7.546 7.537 8.144 7.510 7.574 232,817 7.5248 -0.24%
2017-09-20 0 8.230 8.200 8.250 8.170 8.230 48,500 397,070 8.1870 7.565 7.537 7.583 7.510 7.565 52,765 7.5253 0.73%
2017-09-19 0 8.170 8.150 8.700 8.160 8.210 64,000 523,180 8.1747 7.510 7.491 7.997 7.500 7.546 69,628 7.5140 -1.09%
2017-09-18 0 8.260 8.210 8.280 8.250 8.300 55,500 458,785 8.2664 7.592 7.546 7.611 7.583 7.629 60,380 7.5983 0.36%
2017-09-15 0 8.230 8.180 8.600 8.190 8.230 41,500 340,980 8.2164 7.565 7.519 7.905 7.528 7.565 45,149 7.5523 0.00%
2017-09-14 0 8.230 8.190 8.300 8.220 8.300 23,500 194,430 8.2736 7.565 7.528 7.629 7.556 7.629 25,566 7.6049 -1.08%
2017-09-13 0 8.320 8.260 8.460 8.310 8.330 16,500 137,235 8.3173 7.648 7.592 7.776 7.638 7.657 17,951 7.6450 -0.36%
2017-09-12 0 8.350 8.290 8.500 8.290 8.340 20,000 166,225 8.3113 7.675 7.620 7.813 7.620 7.666 21,759 7.6395 0.60%
2017-09-11 0 8.300 8.300 8.350 8.300 8.400 55,500 462,445 8.3323 7.629 7.629 7.675 7.629 7.721 60,380 7.6589 -0.95%
2017-09-08 0 8.380 8.330 8.450 8.360 8.420 91,000 762,875 8.3832 7.703 7.657 7.767 7.684 7.739 99,002 7.7057 0.36%
2017-09-07 0 8.350 8.270 8.480 8.340 8.400 16,500 137,940 8.3600 7.675 7.602 7.795 7.666 7.721 17,951 7.6843 -0.60%
2017-09-06 0 8.400 8.340 8.480 8.380 8.400 28,500 239,240 8.3944 7.721 7.666 7.795 7.703 7.721 31,006 7.7159 -0.24%
2017-09-05 0 8.420 8.300 8.420 8.380 8.450 103,000 866,255 8.4102 7.739 7.629 7.739 7.703 7.767 112,057 7.7305 0.48%
2017-09-04 0 8.380 8.330 8.390 8.310 8.380 78,500 654,435 8.3368 7.703 7.657 7.712 7.638 7.703 85,403 7.6629 0.84%
2017-09-01 0 8.310 8.250 8.330 8.290 8.360 55,000 458,280 8.3324 7.638 7.583 7.657 7.620 7.684 59,836 7.6589 0.24%
2017-08-31 0 8.290 8.290 8.300 8.270 8.350 56,500 470,395 8.3256 7.620 7.620 7.629 7.602 7.675 61,468 7.6527 -0.60%
2017-08-30 0 8.340 8.270 8.530 8.330 8.460 102,500 862,260 8.4123 7.666 7.602 7.841 7.657 7.776 111,513 7.7324 -0.12%
2017-08-29 0 8.350 8.350 8.370 8.320 8.370 52,000 434,115 8.3484 7.675 7.675 7.693 7.648 7.693 56,572 7.6736 0.48%
2017-08-28 0 8.310 8.310 8.320 8.250 8.360 196,500 1,632,280 8.3068 7.638 7.638 7.648 7.583 7.684 213,779 7.6354 1.71%
2017-08-25 0 8.170 7.480 8.230 7.980 8.180 103,500 838,160 8.0982 7.510 6.875 7.565 7.335 7.519 112,601 7.4436 2.51%
2017-08-24 0 7.970 7.900 8.020 7.970 8.040 77,500 620,945 8.0122 7.326 7.261 7.372 7.326 7.390 84,315 7.3646 0.63%
2017-08-22 0 7.920 7.900 8.000 7.890 7.920 127,500 1,008,205 7.9075 7.280 7.261 7.353 7.252 7.280 138,711 7.2684 0.64%
2017-08-21 0 7.870 6.980 7.950 7.860 7.920 270,000 2,124,985 7.8703 7.234 6.416 7.307 7.225 7.280 293,742 7.2342 -0.13%
2017-08-18 0 7.880 7.790 7.920 7.860 7.900 26,000 205,215 7.8929 7.243 7.160 7.280 7.225 7.261 28,286 7.2549 -0.13%
2017-08-17 0 7.890 7.850 7.900 7.870 7.890 20,000 157,475 7.8738 7.252 7.216 7.261 7.234 7.252 21,759 7.2374 0.64%
2017-08-16 0 7.840 7.820 7.920 7.840 7.850 48,500 380,315 7.8415 7.206 7.188 7.280 7.206 7.216 52,765 7.2078 -0.76%
2017-08-15 0 7.900 7.800 7.920 7.870 7.940 45,000 356,345 7.9188 7.261 7.170 7.280 7.234 7.298 48,957 7.2787 0.38%
2017-08-14 0 7.870 7.860 7.900 7.830 7.890 54,000 424,745 7.8656 7.234 7.225 7.261 7.197 7.252 58,748 7.2299 1.03%
2017-08-11 0 7.790 7.760 7.820 7.790 7.890 140,500 1,099,560 7.8260 7.160 7.133 7.188 7.160 7.252 152,854 7.1935 -1.77%
2017-08-10 0 7.930 7.840 7.940 7.870 7.980 81,000 643,030 7.9386 7.289 7.206 7.298 7.234 7.335 88,122 7.2970 -0.13%
2017-08-09 0 7.940 7.840 7.950 7.940 8.000 72,500 578,965 7.9857 7.298 7.206 7.307 7.298 7.353 78,875 7.3403 -1.00%
2017-08-08 0 8.020 7.900 8.180 7.980 8.020 79,500 635,455 7.9931 7.372 7.261 7.519 7.335 7.372 86,491 7.3471 0.12%
2017-08-07 0 8.010 7.880 8.180 7.970 8.010 92,500 739,640 7.9961 7.363 7.243 7.519 7.326 7.363 100,634 7.3498 0.25%
2017-08-04 0 7.990 7.900 8.050 7.990 8.050 121,500 974,605 8.0214 7.344 7.261 7.399 7.344 7.399 132,184 7.3731 -0.37%
2017-08-03 0 8.020 7.920 8.030 8.020 8.120 7,000 56,560 8.0800 7.372 7.280 7.381 7.372 7.464 7,616 7.4269 -1.23%
2017-08-02 0 8.120 8.030 8.200 8.120 8.130 42,500 345,200 8.1224 7.464 7.381 7.537 7.464 7.473 46,237 7.4659 0.50%
2017-08-01 0 8.080 7.990 8.080 7.990 8.090 52,500 421,990 8.0379 7.427 7.344 7.427 7.344 7.436 57,116 7.3882 1.25%
2017-07-31 0 7.980 7.890 7.990 7.940 7.980 14,500 115,280 7.9503 7.335 7.252 7.344 7.298 7.335 15,775 7.3078 0.38%
2017-07-28 0 7.950 7.880 8.160 7.930 7.950 8,000 63,500 7.9375 7.307 7.243 7.500 7.289 7.307 8,703 7.2960 -0.13%
2017-07-27 0 7.960 7.900 8.100 7.950 7.960 56,500 449,230 7.9510 7.317 7.261 7.445 7.307 7.317 61,468 7.3083 0.38%
2017-07-26 0 7.930 7.900 8.100 7.890 7.960 128,000 1,015,920 7.9369 7.289 7.261 7.445 7.252 7.317 139,255 7.2954 -0.75%
2017-07-25 0 7.990 7.890 8.050 7.980 8.010 95,000 759,960 7.9996 7.344 7.252 7.399 7.335 7.363 103,354 7.3530 -0.25%
2017-07-24 0 8.010 7.910 8.020 7.800 8.020 146,000 1,165,210 7.9809 7.363 7.271 7.372 7.170 7.372 158,838 7.3358 0.88%
2017-07-21 0 7.940 7.900 7.950 7.930 7.980 34,000 270,545 7.9572 7.298 7.261 7.307 7.289 7.335 36,990 7.3141 -0.50%
2017-07-20 0 7.980 7.970 8.000 7.970 8.000 27,500 219,645 7.9871 7.335 7.326 7.353 7.326 7.353 29,918 7.3415 -0.37%
2017-07-19 0 8.010 7.930 8.020 7.900 8.010 38,000 302,050 7.9487 7.363 7.289 7.372 7.261 7.363 41,341 7.3062 2.04%
2017-07-18 0 7.850 7.780 7.900 7.820 7.850 16,000 125,300 7.8313 7.216 7.151 7.261 7.188 7.216 17,407 7.1983 -0.25%
2017-07-17 0 7.870 7.810 7.900 7.840 7.980 117,000 925,505 7.9103 7.234 7.179 7.261 7.206 7.335 127,288 7.2710 0.25%
2017-07-14 0 7.850 7.790 7.900 7.810 7.830 44,000 343,950 7.8170 7.216 7.160 7.261 7.179 7.197 47,869 7.1852 0.51%
2017-07-13 0 7.810 7.740 7.900 7.690 7.800 162,000 1,255,330 7.7490 7.179 7.114 7.261 7.068 7.170 176,245 7.1226 1.83%
2017-07-12 0 7.670 7.600 7.760 7.650 7.750 139,000 1,075,715 7.7390 7.050 6.986 7.133 7.032 7.124 151,223 7.1135 0.13%
2017-07-11 0 7.660 7.650 7.720 7.580 7.660 65,500 499,320 7.6232 7.041 7.032 7.096 6.967 7.041 71,260 7.0071 0.92%
2017-07-10 0 7.590 7.520 7.600 7.590 7.610 49,500 376,260 7.6012 6.977 6.912 6.986 6.977 6.995 53,853 6.9868 0.00%
2017-07-07 0 7.590 7.500 7.640 7.550 7.590 96,500 730,670 7.5717 6.977 6.894 7.022 6.940 6.977 104,985 6.9597 0.13%
2017-07-06 0 7.580 7.500 7.600 7.560 7.580 77,000 583,100 7.5727 6.967 6.894 6.986 6.949 6.967 83,771 6.9607 0.13%
2017-07-05 0 7.570 7.490 7.700 7.510 7.550 16,000 120,605 7.5378 6.958 6.885 7.078 6.903 6.940 17,407 6.9286 0.93%
2017-07-04 0 7.500 7.490 - 7.480 7.510 86,000 644,740 7.4970 6.894 6.885 - 6.875 6.903 93,562 6.8910 -1.19%
2017-07-03 0 7.590 7.490 7.630 7.560 7.620 142,500 1,082,925 7.5995 6.977 6.885 7.013 6.949 7.004 155,030 6.9852 -0.39%
2017-06-30 0 7.620 7.590 7.700 7.590 7.620 33,000 251,065 7.6080 7.004 6.977 7.078 6.977 7.004 35,902 6.9931 0.00%
2017-06-29 0 7.620 7.610 7.620 7.590 7.620 31,750 241,530 7.6072 7.004 6.995 7.004 6.977 7.004 34,542 6.9924 0.53%
2017-06-28 0 7.580 7.550 7.600 7.520 7.620 75,500 573,225 7.5924 6.967 6.940 6.986 6.912 7.004 82,139 6.9787 0.80%
2017-06-27 0 7.520 7.520 7.590 7.440 7.600 125,500 937,545 7.4705 6.912 6.912 6.977 6.839 6.986 136,535 6.8667 0.27%
2017-06-26 0 7.500 7.500 7.580 7.450 7.500 487,500 3,648,840 7.4848 6.894 6.894 6.967 6.848 6.894 530,367 6.8798 1.35%
2017-06-23 0 7.400 7.340 7.470 7.330 7.410 54,000 398,715 7.3836 6.802 6.747 6.866 6.738 6.811 58,748 6.7868 0.68%
2017-06-22 0 7.350 7.320 7.450 7.300 7.430 90,000 663,870 7.3763 6.756 6.728 6.848 6.710 6.829 97,914 6.7801 1.24%
2017-06-21 0 7.260 7.230 7.300 7.230 7.280 34,500 250,300 7.2551 6.673 6.646 6.710 6.646 6.692 37,534 6.6687 0.28%
2017-06-20 0 7.240 7.180 7.280 7.250 7.250 7,000 50,750 7.2500 6.655 6.600 6.692 6.664 6.664 7,616 6.6640 -0.41%
2017-06-19 0 7.270 7.210 7.300 7.220 7.300 75,500 547,565 7.2525 6.682 6.627 6.710 6.636 6.710 82,139 6.6663 1.39%
2017-06-16 0 7.170 7.160 7.230 7.170 7.220 210,100 1,509,797 7.1861 6.590 6.581 6.646 6.590 6.636 228,574 6.6053 -0.69%
2017-06-15 0 7.220 7.210 7.470 7.220 7.280 614,000 4,435,780 7.2244 6.636 6.627 6.866 6.636 6.692 667,990 6.6405 -0.55%
2017-06-14 0 7.260 7.230 7.270 7.250 7.310 113,000 821,105 7.2664 6.673 6.646 6.682 6.664 6.719 122,936 6.6791 -0.82%
2017-06-13 0 7.320 7.290 7.400 - - 0 0 - 6.728 6.701 6.802 - - 0 - 0.00%
2017-06-12 0 7.320 7.300 7.320 7.300 7.380 55,000 403,000 7.3273 6.728 6.710 6.728 6.710 6.784 59,836 6.7350 -0.41%
2017-06-09 0 7.350 7.320 7.370 7.350 7.400 78,500 577,320 7.3544 6.756 6.728 6.774 6.756 6.802 85,403 6.7600 0.14%
2017-06-08 0 7.340 7.300 7.350 7.280 7.350 53,000 387,850 7.3179 6.747 6.710 6.756 6.692 6.756 57,660 6.7265 0.82%
2017-06-07 0 7.280 7.260 7.460 7.270 7.280 6,000 43,640 7.2733 6.692 6.673 6.857 6.682 6.692 6,528 6.6855 0.55%
2017-06-06 0 7.240 - 7.400 7.170 7.240 14,000 101,030 7.2164 6.655 - 6.802 6.590 6.655 15,231 6.6332 0.70%
2017-06-05 0 7.190 7.160 7.200 7.190 7.190 12,000 86,280 7.1900 6.609 6.581 6.618 6.609 6.609 13,055 6.6089 -0.69%
2017-06-02 0 7.240 7.230 7.270 7.240 7.330 90,000 655,760 7.2862 6.655 6.646 6.682 6.655 6.738 97,914 6.6973 -1.09%
2017-06-01 0 7.320 7.310 7.400 7.270 7.350 199,500 1,458,640 7.3115 6.728 6.719 6.802 6.682 6.756 217,042 6.7205 0.55%
2017-05-31 0 7.280 7.260 7.310 7.200 7.300 81,000 585,270 7.2256 6.692 6.673 6.719 6.618 6.710 88,122 6.6416 1.11%
2017-05-29 0 7.200 7.200 7.210 7.190 7.200 121,000 870,940 7.1979 6.618 6.618 6.627 6.609 6.618 131,640 6.6161 0.28%
2017-05-26 0 7.180 7.170 7.190 7.160 7.200 57,500 412,980 7.1823 6.600 6.590 6.609 6.581 6.618 62,556 6.6018 0.28%
2017-05-25 0 7.160 7.130 7.170 6.930 7.160 425,500 2,976,855 6.9961 6.581 6.554 6.590 6.370 6.581 462,915 6.4307 3.32%
2017-05-24 0 6.930 6.930 6.950 6.900 6.940 311,000 2,150,770 6.9157 6.370 6.370 6.388 6.342 6.379 338,347 6.3567 -0.14%
2017-05-23 0 6.940 6.930 6.950 6.860 6.950 621,000 4,306,135 6.9342 6.379 6.370 6.388 6.306 6.388 675,606 6.3737 1.17%
2017-05-22 0 6.860 6.830 6.900 6.860 6.880 23,000 157,800 6.8609 6.306 6.278 6.342 6.306 6.324 25,022 6.3063 0.00%
2017-05-19 0 6.860 6.810 6.860 - - 0 0 - 6.306 6.260 6.306 - - 0 - -0.15%
2017-05-18 0 6.870 6.810 6.870 6.880 6.880 2,000 13,760 6.8800 6.315 6.260 6.315 6.324 6.324 2,176 6.3239 -0.58%
2017-05-17 0 6.910 6.850 6.930 6.910 6.910 500 3,455 6.9100 6.352 6.296 6.370 6.352 6.352 544 6.3515 0.00%
2017-05-16 0 6.910 6.890 7.000 6.910 6.920 11,500 79,540 6.9165 6.352 6.333 6.434 6.352 6.361 12,511 6.3575 -0.43%
2017-05-15 0 6.940 6.920 6.940 6.930 6.960 278,000 1,931,140 6.9465 6.379 6.361 6.379 6.370 6.397 302,445 6.3851 0.58%
2017-05-12 0 6.900 6.870 6.920 6.800 6.900 106,500 733,840 6.8905 6.342 6.315 6.361 6.250 6.342 115,865 6.3336 1.92%
2017-05-11 0 6.770 6.740 6.800 6.750 6.770 12,500 84,595 6.7676 6.223 6.195 6.250 6.204 6.223 13,599 6.2206 0.59%
2017-05-10 0 6.730 6.720 6.730 6.730 6.750 58,000 391,170 6.7443 6.186 6.177 6.186 6.186 6.204 63,100 6.1992 0.15%
2017-05-09 0 6.720 6.710 6.730 6.680 6.720 69,000 462,460 6.7023 6.177 6.168 6.186 6.140 6.177 75,067 6.1606 -0.15%
2017-05-08 0 6.730 6.700 6.750 6.660 6.730 30,500 204,860 6.7167 6.186 6.158 6.204 6.122 6.186 33,182 6.1738 0.15%
2017-05-05 0 6.720 6.700 6.740 6.680 6.720 25,500 170,820 6.6988 6.177 6.158 6.195 6.140 6.177 27,742 6.1574 -0.30%
2017-05-04 0 6.740 6.730 7.050 6.740 6.740 4,500 30,330 6.7400 6.195 6.186 6.480 6.195 6.195 4,896 6.1952 -0.44%
2017-05-02 0 6.770 6.770 6.790 6.770 6.820 26,500 180,420 6.8083 6.223 6.223 6.241 6.223 6.269 28,830 6.2580 -0.59%
2017-04-28 0 6.810 6.770 6.830 6.790 6.810 45,000 305,990 6.7998 6.260 6.223 6.278 6.241 6.260 48,957 6.2502 -0.15%
2017-04-27 0 6.820 6.810 6.850 6.820 6.820 500 3,410 6.8200 6.269 6.260 6.296 6.269 6.269 544 6.2688 -0.15%
2017-04-26 0 6.830 6.800 6.840 6.830 6.860 34,000 232,770 6.8462 6.278 6.250 6.287 6.278 6.306 36,990 6.2928 0.15%
2017-04-25 0 6.820 6.810 6.850 6.820 6.840 21,000 143,440 6.8305 6.269 6.260 6.296 6.269 6.287 22,847 6.2784 0.15%
2017-04-24 0 6.810 6.800 7.030 6.780 6.850 64,500 438,990 6.8060 6.260 6.250 6.462 6.232 6.296 70,172 6.2559 -0.15%
2017-04-21 0 6.820 6.800 7.000 6.790 6.820 21,000 142,840 6.8019 6.269 6.250 6.434 6.241 6.269 22,847 6.2521 0.29%
2017-04-20 0 6.800 6.760 6.800 6.700 6.800 103,000 698,280 6.7794 6.250 6.214 6.250 6.158 6.250 112,057 6.2315 1.04%
2017-04-19 0 6.730 6.730 6.760 6.720 6.810 54,000 364,540 6.7507 6.186 6.186 6.214 6.177 6.260 58,748 6.2051 -1.03%
2017-04-18 0 6.800 6.770 7.000 6.800 6.940 66,500 455,570 6.8507 6.250 6.223 6.434 6.250 6.379 72,347 6.2970 -2.02%
2017-04-13 0 6.940 6.890 7.200 - - 0 0 - 6.379 6.333 6.618 - - 0 - 0.00%
2017-04-12 0 6.940 6.900 7.100 6.890 6.930 96,500 666,910 6.9110 6.379 6.342 6.526 6.333 6.370 104,985 6.3524 0.58%
2017-04-11 0 6.900 6.890 6.970 6.880 6.920 17,500 120,835 6.9049 6.342 6.333 6.407 6.324 6.361 19,039 6.3468 -0.14%
2017-04-10 0 6.910 6.890 6.930 6.910 6.960 2,356 16,349 6.9393 6.352 6.333 6.370 6.352 6.397 2,563 6.3784 -0.72%
2017-04-07 0 6.960 6.960 7.300 6.940 6.960 26,000 180,920 6.9585 6.397 6.397 6.710 6.379 6.397 28,286 6.3960 0.00%
2017-04-06 0 6.960 6.940 7.010 6.940 6.940 12,000 83,280 6.9400 6.397 6.379 6.443 6.379 6.379 13,055 6.3791 -0.43%
2017-04-05 0 6.990 6.990 7.300 6.990 6.990 14,000 97,860 6.9900 6.425 6.425 6.710 6.425 6.425 15,231 6.4250 0.14%
2017-04-03 0 6.980 6.910 6.980 6.970 6.980 14,500 101,150 6.9759 6.416 6.352 6.416 6.407 6.416 15,775 6.4120 0.29%
2017-03-31 0 6.960 6.900 6.960 6.880 6.960 6,500 44,940 6.9138 6.397 6.342 6.397 6.324 6.397 7,072 6.3550 1.16%
2017-03-30 0 6.880 6.860 6.900 6.870 6.900 6,000 41,370 6.8950 6.324 6.306 6.342 6.315 6.342 6,528 6.3377 -0.86%
2017-03-29 0 6.940 6.900 6.950 - - 0 0 - 6.379 6.342 6.388 - - 0 - -0.29%
2017-03-28 0 6.960 6.900 7.300 6.940 6.990 252,600 1,758,065 6.9599 6.397 6.342 6.710 6.379 6.425 274,812 6.3973 -0.29%
2017-03-27 0 6.980 6.950 6.990 6.980 6.980 24,500 171,010 6.9800 6.416 6.388 6.425 6.416 6.416 26,654 6.4158 0.72%
2017-03-24 0 6.930 6.890 6.960 6.880 6.930 37,500 259,100 6.9093 6.370 6.333 6.397 6.324 6.370 40,797 6.3509 0.73%
2017-03-23 0 6.880 6.860 6.900 6.870 6.890 16,500 113,610 6.8855 6.324 6.306 6.342 6.315 6.333 17,951 6.3289 0.29%
2017-03-22 0 6.860 6.840 6.860 6.830 6.870 24,000 164,150 6.8396 6.306 6.287 6.306 6.278 6.315 26,110 6.2868 -0.58%
2017-03-21 0 6.900 6.880 7.100 6.880 6.910 36,000 248,425 6.9007 6.342 6.324 6.526 6.324 6.352 39,166 6.3429 0.15%
2017-03-20 0 6.890 6.870 7.120 6.870 6.930 32,000 220,610 6.8941 6.333 6.315 6.545 6.315 6.370 34,814 6.3369 -0.14%
2017-03-17 0 6.900 6.880 7.020 6.900 7.000 21,500 149,720 6.9637 6.342 6.324 6.453 6.342 6.434 23,391 6.4009 -1.71%
2017-03-16 0 7.020 6.980 7.030 6.980 7.040 45,000 315,170 7.0038 6.453 6.416 6.462 6.416 6.471 48,957 6.4377 1.30%
2017-03-15 0 6.930 6.910 6.960 6.930 6.960 2,500 17,370 6.9480 6.370 6.352 6.397 6.370 6.397 2,720 6.3864 0.14%
2017-03-14 0 6.920 6.900 6.940 6.920 6.940 70,000 485,185 6.9312 6.361 6.342 6.379 6.361 6.379 76,155 6.3710 0.00%
2017-03-13 0 6.920 6.920 6.960 6.870 6.910 188,500 1,301,515 6.9046 6.361 6.361 6.397 6.315 6.352 205,075 6.3465 0.73%
2017-03-10 0 6.870 6.870 6.900 6.870 6.870 74,000 508,380 6.8700 6.315 6.315 6.342 6.315 6.315 80,507 6.3147 0.00%
2017-03-09 0 6.870 6.870 6.910 6.850 6.900 147,000 1,009,795 6.8694 6.315 6.315 6.352 6.296 6.342 159,926 6.3141 -1.29%
2017-03-08 0 6.960 6.950 7.200 - - 0 0 - 6.397 6.388 6.618 - - 0 - -0.14%
2017-03-07 0 6.970 6.950 7.200 6.940 6.970 32,855 228,835 6.9650 6.407 6.388 6.618 6.379 6.407 35,744 6.4021 0.14%
2017-03-06 0 6.960 6.960 6.980 6.940 6.970 126,000 874,850 6.9433 6.397 6.397 6.416 6.379 6.407 137,079 6.3821 0.29%
2017-03-03 0 6.940 6.940 6.950 6.940 6.950 108,000 749,600 6.9407 6.379 6.379 6.388 6.379 6.388 117,497 6.3798 -1.42%
2017-03-02 0 7.040 6.960 7.280 6.970 7.060 84,500 593,250 7.0207 6.471 6.397 6.692 6.407 6.489 91,930 6.4533 -0.28%
2017-03-01 0 7.060 7.020 7.270 7.050 7.070 20,000 141,300 7.0650 6.489 6.453 6.682 6.480 6.499 21,759 6.4940 0.28%
2017-02-28 0 7.040 7.030 7.050 7.030 7.070 129,500 913,460 7.0537 6.471 6.462 6.480 6.462 6.499 140,887 6.4836 0.14%
2017-02-27 0 7.030 7.030 7.070 7.030 7.060 57,000 401,495 7.0438 6.462 6.462 6.499 6.462 6.489 62,012 6.4745 -0.99%
2017-02-24 0 7.100 7.070 9.000 7.090 7.100 34,000 241,310 7.0974 6.526 6.499 8.273 6.517 6.526 36,990 6.5237 0.28%
2017-02-23 0 7.080 7.070 7.380 7.080 7.100 32,500 230,620 7.0960 6.508 6.499 6.784 6.508 6.526 35,358 6.5225 -0.84%
2017-02-22 0 7.140 7.100 7.150 7.110 7.140 41,000 291,720 7.1151 6.563 6.526 6.572 6.535 6.563 44,605 6.5400 0.28%
2017-02-21 0 7.120 7.100 7.150 7.120 7.160 47,500 339,240 7.1419 6.545 6.526 6.572 6.545 6.581 51,677 6.5647 -0.56%
2017-02-20 0 7.160 7.150 7.290 7.040 7.160 181,500 1,294,055 7.1298 6.581 6.572 6.701 6.471 6.581 197,460 6.5535 1.56%
2017-02-17 0 7.050 7.000 7.100 7.020 7.090 352,000 2,486,165 7.0630 6.480 6.434 6.526 6.453 6.517 382,952 6.4921 -0.28%
2017-02-16 0 7.070 7.060 7.100 7.060 7.060 5,500 38,830 7.0600 6.499 6.489 6.526 6.489 6.489 5,984 6.4894 0.28%
2017-02-15 0 7.050 7.030 7.070 7.050 7.100 203,000 1,433,960 7.0638 6.480 6.462 6.499 6.480 6.526 220,850 6.4929 0.28%
2017-02-14 0 7.030 7.010 7.030 7.020 7.040 166,500 1,168,960 7.0208 6.462 6.443 6.462 6.453 6.471 181,141 6.4533 0.14%
2017-02-13 0 7.020 7.010 7.040 7.020 7.040 25,000 175,685 7.0274 6.453 6.443 6.471 6.453 6.471 27,198 6.4594 0.14%
2017-02-10 0 7.010 6.990 7.020 6.980 7.010 305,000 2,135,610 7.0020 6.443 6.425 6.453 6.416 6.443 331,819 6.4361 0.43%
2017-02-09 0 6.980 6.960 6.990 6.960 7.010 94,500 659,880 6.9829 6.416 6.397 6.425 6.397 6.443 102,810 6.4185 0.43%
2017-02-08 0 6.950 6.950 6.970 6.930 7.000 6,000 41,650 6.9417 6.388 6.388 6.407 6.370 6.434 6,528 6.3806 0.14%
2017-02-07 0 6.940 6.940 6.970 6.940 7.000 25,850 179,540 6.9455 6.379 6.379 6.407 6.379 6.434 28,123 6.3841 -0.72%
2017-02-06 0 6.990 6.950 6.990 6.970 7.000 28,500 199,280 6.9923 6.425 6.388 6.425 6.407 6.434 31,006 6.4271 0.00%
2017-02-03 0 6.990 6.950 6.990 6.990 7.060 11,500 80,945 7.0387 6.425 6.388 6.425 6.425 6.489 12,511 6.4698 -0.57%
2017-02-02 0 7.030 7.020 7.050 7.030 7.030 6,000 42,180 7.0300 6.462 6.453 6.480 6.462 6.462 6,528 6.4618 0.14%
2017-02-01 0 7.020 7.010 7.020 - - 0 0 - 6.453 6.443 6.453 - - 0 - -0.43%
2017-01-27 0 7.050 7.020 7.060 7.050 7.050 3,500 24,675 7.0500 6.480 6.453 6.489 6.480 6.480 3,808 6.4802 0.00%
2017-01-26 0 7.050 7.020 7.060 7.020 7.070 388,000 2,737,690 7.0559 6.480 6.453 6.489 6.453 6.499 422,118 6.4856 0.71%
2017-01-25 0 7.000 7.000 7.020 6.970 7.010 107,000 748,410 6.9945 6.434 6.434 6.453 6.407 6.443 116,409 6.4292 0.14%
2017-01-24 0 6.990 6.990 7.000 6.990 7.010 108,000 755,865 6.9988 6.425 6.425 6.434 6.425 6.443 117,497 6.4331 0.00%
2017-01-23 0 6.990 6.980 6.990 6.980 7.060 256,500 1,802,430 7.0270 6.425 6.416 6.425 6.416 6.489 279,055 6.4591 0.00%
2017-01-20 0 6.990 6.980 6.990 6.960 7.000 42,000 293,635 6.9913 6.425 6.416 6.425 6.397 6.434 45,693 6.4262 0.58%
2017-01-19 0 6.950 6.940 6.990 6.940 6.990 7,500 52,250 6.9667 6.388 6.379 6.425 6.379 6.425 8,159 6.4036 -0.43%
2017-01-18 0 6.980 6.970 6.980 6.980 7.000 401,000 2,803,220 6.9906 6.416 6.407 6.416 6.416 6.434 436,261 6.4256 0.72%
2017-01-17 0 6.930 6.920 6.940 6.910 6.940 162,000 1,122,920 6.9316 6.370 6.361 6.379 6.352 6.379 176,245 6.3714 0.00%
2017-01-16 0 6.930 6.930 6.940 6.850 6.950 356,500 2,470,515 6.9299 6.370 6.370 6.379 6.296 6.388 387,848 6.3698 0.29%
2017-01-13 0 6.910 6.890 6.920 6.850 6.910 94,000 647,800 6.8915 6.352 6.333 6.361 6.296 6.352 102,266 6.3345 1.17%
2017-01-12 0 6.830 6.800 6.850 6.830 6.840 35,000 239,300 6.8371 6.278 6.250 6.296 6.278 6.287 38,078 6.2845 -0.15%
2017-01-11 0 6.840 6.810 6.850 6.840 6.850 34,500 236,120 6.8441 6.287 6.260 6.296 6.287 6.296 37,534 6.2909 -0.29%
2017-01-10 0 6.860 6.840 6.900 6.860 6.880 249,000 1,710,430 6.8692 6.306 6.287 6.342 6.306 6.324 270,895 6.3140 -0.29%
2017-01-09 0 6.880 6.870 7.000 6.870 6.890 41,864 288,072 6.8811 6.324 6.315 6.434 6.315 6.333 45,545 6.3250 -0.15%
2017-01-06 0 6.890 6.840 6.990 6.890 6.900 88,500 610,150 6.8944 6.333 6.287 6.425 6.333 6.342 96,282 6.3371 -1.01%
2017-01-05 0 6.960 6.920 6.960 6.830 6.960 276,500 1,910,120 6.9082 6.397 6.361 6.397 6.278 6.397 300,813 6.3499 2.35%
2017-01-04 0 6.800 6.770 6.900 6.710 6.800 37,500 254,050 6.7747 6.250 6.223 6.342 6.168 6.250 40,797 6.2271 0.74%
2017-01-03 0 6.750 6.700 6.880 6.670 6.760 106,500 714,570 6.7096 6.204 6.158 6.324 6.131 6.214 115,865 6.1673 1.81%
2016-12-30 0 6.630 6.600 6.630 6.590 6.640 130,000 858,955 6.6073 6.094 6.067 6.094 6.057 6.103 141,431 6.0733 0.91%
2016-12-29 0 6.570 6.550 6.580 6.560 6.600 143,500 943,475 6.5747 6.039 6.021 6.048 6.030 6.067 156,118 6.0433 -0.30%
2016-12-28 0 6.590 6.590 6.600 6.580 6.650 196,500 1,297,730 6.6042 6.057 6.057 6.067 6.048 6.113 213,779 6.0704 -0.75%
2016-12-23 0 6.640 6.640 6.660 6.630 6.630 1,000 6,630 6.6300 6.103 6.103 6.122 6.094 6.094 1,088 6.0941 -0.75%
2016-12-22 0 6.690 6.680 6.700 6.690 6.710 31,500 210,745 6.6903 6.149 6.140 6.158 6.149 6.168 34,270 6.1496 -0.45%
2016-12-21 0 6.720 6.710 6.740 6.720 6.740 82,500 555,075 6.7282 6.177 6.168 6.195 6.177 6.195 89,754 6.1844 0.30%
2016-12-20 0 6.700 6.670 6.700 6.660 6.760 162,000 1,085,195 6.6987 6.158 6.131 6.158 6.122 6.214 176,245 6.1573 -0.59%
2016-12-19 0 6.740 6.730 6.760 6.740 6.760 112,000 756,355 6.7532 6.195 6.186 6.214 6.195 6.214 121,848 6.2073 -0.44%
2016-12-16 0 6.770 6.770 6.800 6.770 6.820 214,500 1,458,985 6.8018 6.223 6.223 6.250 6.223 6.269 233,361 6.2520 -0.44%
2016-12-15 0 6.800 6.780 6.810 6.800 6.930 180,000 1,237,400 6.8744 6.250 6.232 6.260 6.250 6.370 195,828 6.3188 -2.44%
2016-12-14 0 6.970 6.950 6.980 6.960 7.000 314,500 2,198,355 6.9900 6.407 6.388 6.416 6.397 6.434 342,155 6.4250 -0.14%
2016-12-13 0 6.980 6.980 7.000 6.980 7.010 117,500 820,555 6.9834 6.416 6.416 6.434 6.416 6.443 127,832 6.4190 -0.99%
2016-12-12 0 7.050 7.040 7.060 7.000 7.140 139,500 982,130 7.0404 6.480 6.471 6.489 6.434 6.563 151,766 6.4713 -0.98%
2016-12-09 0 7.120 7.110 7.130 7.050 7.160 41,500 295,215 7.1136 6.545 6.535 6.554 6.480 6.581 45,149 6.5387 0.71%
2016-12-08 0 7.070 7.050 7.070 7.050 7.070 75,000 529,450 7.0593 6.499 6.480 6.499 6.480 6.499 81,595 6.4888 0.43%
2016-12-07 0 7.040 7.040 7.070 7.020 7.070 127,345 896,173 7.0374 6.471 6.471 6.499 6.453 6.499 138,543 6.4686 -0.42%
2016-12-06 0 7.070 7.050 7.080 7.070 7.260 181,500 1,299,200 7.1581 6.499 6.480 6.508 6.499 6.673 197,460 6.5796 -0.10%
2016-12-05 0 7.280 7.270 7.300 7.260 7.310 60,500 441,630 7.2997 6.505 6.496 6.523 6.487 6.532 67,706 6.5228 -1.09%
2016-12-02 0 7.360 7.360 7.380 7.300 7.370 106,500 781,310 7.3362 6.577 6.577 6.595 6.523 6.586 119,185 6.5555 -0.41%
2016-12-01 0 7.390 7.380 7.390 7.370 7.400 115,000 848,720 7.3802 6.603 6.595 6.603 6.586 6.612 128,697 6.5947 0.41%
2016-11-30 0 7.360 7.350 7.360 7.350 7.410 107,500 793,255 7.3791 6.577 6.568 6.577 6.568 6.621 120,304 6.5938 -0.81%
2016-11-29 0 7.420 7.410 7.430 7.320 7.430 155,000 1,145,390 7.3896 6.630 6.621 6.639 6.541 6.639 173,461 6.6031 0.95%
2016-11-28 0 7.350 7.340 7.360 7.350 7.400 245,500 1,810,475 7.3746 6.568 6.559 6.577 6.568 6.612 274,740 6.5898 0.27%
2016-11-25 0 7.330 7.310 7.340 7.260 7.330 103,000 752,890 7.3096 6.550 6.532 6.559 6.487 6.550 115,268 6.5317 1.38%
2016-11-24 0 7.230 7.220 7.230 7.230 7.240 65,000 470,500 7.2385 6.461 6.452 6.461 6.461 6.469 72,742 6.4681 -0.14%
2016-11-23 0 7.240 7.240 7.270 7.240 7.290 46,500 337,630 7.2609 6.469 6.469 6.496 6.469 6.514 52,038 6.4881 0.28%
2016-11-22 0 7.220 7.200 7.230 7.190 7.220 406,000 2,927,195 7.2098 6.452 6.434 6.461 6.425 6.452 454,357 6.4425 0.28%
2016-11-21 0 7.200 7.180 7.200 7.110 7.200 171,000 1,228,070 7.1817 6.434 6.416 6.434 6.353 6.434 191,367 6.4174 1.12%
2016-11-18 0 7.120 7.100 7.120 7.120 7.140 20,000 142,510 7.1255 6.362 6.344 6.362 6.362 6.380 22,382 6.3671 -0.70%
2016-11-17 0 7.170 7.170 7.190 7.140 7.150 42,000 300,170 7.1469 6.407 6.407 6.425 6.380 6.389 47,002 6.3863 -0.14%
2016-11-16 0 7.180 7.170 7.190 7.170 7.210 41,500 298,345 7.1890 6.416 6.407 6.425 6.407 6.443 46,443 6.4239 0.00%
2016-11-15 0 7.180 7.170 7.190 7.180 7.240 95,500 686,520 7.1887 6.416 6.407 6.425 6.416 6.469 106,875 6.4236 -0.83%
2016-11-14 0 7.240 7.220 7.240 7.230 7.300 93,000 677,510 7.2851 6.469 6.452 6.469 6.461 6.523 104,077 6.5097 0.00%
2016-11-11 0 7.240 7.220 7.240 7.150 7.240 68,000 489,420 7.1974 6.469 6.452 6.469 6.389 6.469 76,099 6.4313 0.56%
2016-11-10 0 7.200 7.180 7.200 7.130 7.200 79,500 569,445 7.1628 6.434 6.416 6.434 6.371 6.434 88,969 6.4005 1.12%
2016-11-09 0 7.120 7.120 7.130 7.070 7.170 233,000 1,657,695 7.1146 6.362 6.362 6.371 6.318 6.407 260,751 6.3574 -1.11%
2016-11-08 0 7.200 7.190 7.200 7.160 7.210 74,000 531,205 7.1784 6.434 6.425 6.434 6.398 6.443 82,814 6.4145 0.70%
2016-11-07 0 7.150 7.150 7.160 7.140 7.160 107,833 771,007 7.1500 6.389 6.389 6.398 6.380 6.398 120,676 6.3890 -0.14%
2016-11-04 0 7.160 7.150 7.160 7.160 7.200 39,000 280,050 7.1808 6.398 6.389 6.398 6.398 6.434 43,645 6.4165 -0.28%
2016-11-03 0 7.180 7.170 7.180 7.150 7.180 72,000 515,560 7.1606 6.416 6.407 6.416 6.389 6.416 80,576 6.3985 1.13%
2016-11-02 0 7.100 7.090 7.100 7.120 7.140 55,000 392,150 7.1300 6.344 6.335 6.344 6.362 6.380 61,551 6.3712 -0.70%
2016-11-01 0 7.150 7.140 7.150 7.140 7.150 85,500 611,075 7.1471 6.389 6.380 6.389 6.380 6.389 95,683 6.3864 0.70%
2016-10-31 0 7.100 7.100 7.120 7.070 7.100 16,000 113,570 7.0981 6.344 6.344 6.362 6.318 6.344 17,906 6.3427 -0.28%
2016-10-28 0 7.120 7.110 7.130 7.120 7.130 19,500 138,890 7.1226 6.362 6.353 6.371 6.362 6.371 21,823 6.3645 0.42%
2016-10-27 0 7.090 7.090 7.120 7.080 7.080 500 3,540 7.0800 6.335 6.335 6.362 6.326 6.326 560 6.3265 -0.56%
2016-10-26 0 7.130 7.110 7.140 7.120 7.140 25,500 181,770 7.1282 6.371 6.353 6.380 6.362 6.380 28,537 6.3696 -0.56%
2016-10-25 0 7.170 7.150 7.170 7.160 7.200 16,500 118,385 7.1748 6.407 6.389 6.407 6.398 6.434 18,465 6.4112 -0.42%
2016-10-24 0 7.200 7.180 7.210 7.110 7.230 189,500 1,362,910 7.1921 6.434 6.416 6.443 6.353 6.461 212,070 6.4267 1.55%
2016-10-20 0 7.090 7.080 7.100 7.080 7.090 2,000 14,175 7.0875 6.335 6.326 6.344 6.326 6.335 2,238 6.3332 0.14%
2016-10-19 0 7.080 7.070 7.100 7.080 7.110 11,500 81,610 7.0965 6.326 6.318 6.344 6.326 6.353 12,870 6.3412 -0.42%
2016-10-18 0 7.110 7.090 7.120 7.020 7.110 94,500 668,330 7.0723 6.353 6.335 6.362 6.273 6.353 105,755 6.3196 1.43%
2016-10-17 0 7.010 6.990 7.020 7.010 7.060 43,500 305,750 7.0287 6.264 6.246 6.273 6.264 6.309 48,681 6.2807 -1.27%
2016-10-14 0 7.100 7.080 7.110 7.080 7.100 126,500 897,130 7.0919 6.344 6.326 6.353 6.326 6.344 141,567 6.3371 0.57%
2016-10-13 0 7.060 7.070 7.090 7.060 7.090 43,500 307,735 7.0744 6.309 6.318 6.335 6.309 6.335 48,681 6.3215 -0.42%
2016-10-12 0 7.090 7.090 7.110 7.090 7.100 59,500 422,285 7.0972 6.335 6.335 6.353 6.335 6.344 66,587 6.3419 -0.56%
2016-10-11 0 7.130 7.130 7.150 7.120 7.160 227,500 1,625,710 7.1460 6.371 6.371 6.389 6.362 6.398 254,596 6.3854 0.28%
2016-10-07 0 7.110 7.100 7.120 7.090 7.110 49,838 353,689 7.0968 6.353 6.344 6.362 6.335 6.353 55,774 6.3415 -0.28%
2016-10-06 0 7.130 7.120 7.130 7.100 7.130 157,500 1,120,450 7.1140 6.371 6.362 6.371 6.344 6.371 176,259 6.3568 0.56%
2016-10-05 0 7.090 7.080 7.100 7.070 7.090 28,500 201,995 7.0875 6.335 6.326 6.344 6.318 6.335 31,894 6.3332 -0.14%
2016-10-04 0 7.100 7.090 7.110 7.090 7.100 13,000 92,270 7.0977 6.344 6.335 6.353 6.335 6.344 14,548 6.3423 0.14%
2016-10-03 0 7.090 7.090 7.100 7.090 7.110 64,000 454,500 7.1016 6.335 6.335 6.344 6.335 6.353 71,623 6.3458 0.14%
2016-09-30 0 7.080 7.070 7.090 7.070 7.090 102,000 722,260 7.0810 6.326 6.318 6.335 6.318 6.335 114,149 6.3274 -0.28%
2016-09-29 0 7.100 7.080 7.100 7.060 7.100 55,500 393,240 7.0854 6.344 6.326 6.344 6.309 6.344 62,110 6.3313 0.71%
2016-09-28 0 7.050 7.040 7.060 7.050 7.060 100,500 708,725 7.0520 6.300 6.291 6.309 6.300 6.309 112,470 6.3015 -0.42%
2016-09-27 0 7.080 7.060 7.080 7.040 7.090 122,500 864,825 7.0598 6.326 6.309 6.326 6.291 6.335 137,090 6.3084 1.00%
2016-09-26 0 7.010 7.010 7.030 7.010 7.120 320,000 2,260,155 7.0630 6.264 6.264 6.282 6.264 6.362 358,114 6.3113 -1.41%
2016-09-23 0 7.110 7.110 7.130 7.110 7.130 75,000 533,500 7.1133 6.353 6.353 6.371 6.353 6.371 83,933 6.3563 -0.56%
2016-09-22 0 7.150 7.140 7.160 7.100 7.160 55,000 392,330 7.1333 6.389 6.380 6.398 6.344 6.398 61,551 6.3741 0.70%
2016-09-21 0 7.100 7.100 7.110 7.080 7.110 96,000 680,585 7.0894 6.344 6.344 6.353 6.326 6.353 107,434 6.3349 -0.14%
2016-09-20 0 7.110 7.090 7.110 7.100 7.110 106,000 753,330 7.1069 6.353 6.335 6.353 6.344 6.353 118,625 6.3505 0.14%
2016-09-19 0 7.100 7.100 7.120 7.080 7.120 232,500 1,650,820 7.1003 6.344 6.344 6.362 6.326 6.362 260,192 6.3446 0.28%
2016-09-15 0 7.080 7.080 7.090 7.070 7.080 9,000 63,680 7.0756 6.326 6.326 6.335 6.318 6.326 10,072 6.3225 0.28%
2016-09-14 0 7.060 7.040 7.060 7.060 7.110 112,000 793,220 7.0823 6.309 6.291 6.309 6.309 6.353 125,340 6.3286 -0.56%
2016-09-13 0 7.100 7.100 7.110 7.090 7.110 199,500 1,416,995 7.1027 6.344 6.344 6.353 6.335 6.353 223,261 6.3468 0.14%
2016-09-12 0 7.090 7.090 7.110 7.080 7.130 273,000 1,940,280 7.1073 6.335 6.335 6.353 6.326 6.371 305,516 6.3508 -1.53%
2016-09-09 0 7.200 7.200 7.220 7.200 7.270 311,500 2,249,465 7.2214 6.434 6.434 6.452 6.434 6.496 348,601 6.4528 -0.69%
2016-09-08 0 7.250 7.250 7.270 7.250 7.260 264,000 1,914,160 7.2506 6.478 6.478 6.496 6.478 6.487 295,444 6.4789 -0.28%
2016-09-07 0 7.270 7.260 7.280 7.250 7.280 38,317 278,217 7.2609 6.496 6.487 6.505 6.478 6.505 42,881 6.4882 0.55%
2016-09-06 0 7.230 7.230 7.240 7.200 7.250 249,500 1,802,925 7.2262 6.461 6.461 6.469 6.434 6.478 279,217 6.4571 -0.14%
2016-09-05 0 7.240 7.260 7.280 7.240 7.280 303,000 2,199,000 7.2574 6.469 6.487 6.505 6.469 6.505 339,089 6.4850 0.14%
2016-09-02 0 7.230 7.230 7.250 7.210 7.240 148,500 1,073,020 7.2257 6.461 6.461 6.478 6.443 6.469 166,187 6.4567 0.42%
2016-09-01 0 7.200 7.200 7.210 7.220 7.250 29,000 209,590 7.2272 6.434 6.434 6.443 6.452 6.478 32,454 6.4581 -0.83%
2016-08-31 0 7.260 7.240 7.260 7.210 7.260 85,000 614,110 7.2248 6.487 6.469 6.487 6.443 6.487 95,124 6.4559 0.69%
2016-08-30 0 7.210 7.200 7.230 7.190 7.240 172,000 1,243,030 7.2269 6.443 6.434 6.461 6.425 6.469 192,486 6.4578 0.56%
2016-08-29 0 7.170 7.160 7.180 7.140 7.180 190,500 1,365,065 7.1657 6.407 6.398 6.416 6.380 6.416 213,190 6.4031 -0.42%
2016-08-26 0 7.200 7.190 7.210 7.200 7.240 105,000 759,000 7.2286 6.434 6.425 6.443 6.434 6.469 117,506 6.4592 -0.14%
2016-08-25 0 7.210 7.200 7.220 7.180 7.220 169,000 1,216,770 7.1998 6.443 6.434 6.452 6.416 6.452 189,129 6.4336 -0.55%
2016-08-24 0 7.250 7.240 7.260 7.230 7.290 631,500 4,585,075 7.2606 6.478 6.469 6.487 6.461 6.514 706,715 6.4879 -0.68%
2016-08-23 0 7.300 7.290 7.310 7.270 7.330 78,000 569,600 7.3026 6.523 6.514 6.532 6.496 6.550 87,290 6.5254 0.55%
2016-08-22 0 7.260 7.260 7.280 7.260 7.300 111,000 808,040 7.2796 6.487 6.487 6.505 6.487 6.523 124,221 6.5049 -0.82%
2016-08-19 0 7.320 7.310 7.330 7.290 7.350 230,000 1,685,770 7.3294 6.541 6.532 6.550 6.514 6.568 257,394 6.5494 -0.14%
2016-08-18 0 7.330 7.320 7.340 7.320 7.430 207,000 1,527,090 7.3772 6.550 6.541 6.559 6.541 6.639 231,655 6.5921 -0.27%
2016-08-17 0 7.350 7.350 7.360 7.330 7.390 238,000 1,751,185 7.3579 6.568 6.568 6.577 6.550 6.603 266,347 6.5748 -0.41%
2016-08-16 0 7.380 7.380 7.390 7.370 7.510 301,500 2,244,020 7.4429 6.595 6.595 6.603 6.586 6.711 337,410 6.6507 -1.47%
2016-08-15 0 7.490 7.480 7.500 7.220 7.520 1,193,500 8,735,435 7.3192 6.693 6.684 6.702 6.452 6.720 1,335,652 6.5402 3.45%
2016-08-12 0 7.240 7.230 7.240 7.050 7.240 253,500 1,816,730 7.1666 6.469 6.461 6.469 6.300 6.469 283,693 6.4039 2.70%
2016-08-11 0 7.050 7.030 7.050 7.000 7.140 275,000 1,943,425 7.0670 6.300 6.282 6.300 6.255 6.380 307,754 6.3149 0.43%
2016-08-10 0 7.020 6.980 7.020 6.990 7.020 129,500 907,245 7.0058 6.273 6.237 6.273 6.246 6.273 144,924 6.2601 0.14%
2016-08-09 0 7.010 6.990 7.010 6.920 7.010 811,000 5,641,450 6.9562 6.264 6.246 6.264 6.184 6.264 907,594 6.2158 1.01%
2016-08-08 0 6.940 6.920 6.940 6.870 6.940 280,861 1,940,754 6.9100 6.201 6.184 6.201 6.139 6.201 314,313 6.1746 0.29%
2016-08-05 0 6.920 6.920 6.930 6.880 6.950 260,000 1,800,630 6.9255 6.184 6.184 6.192 6.148 6.210 290,967 6.1884 0.29%
2016-08-04 0 6.900 6.890 6.900 6.860 6.930 288,000 1,987,020 6.8994 6.166 6.157 6.166 6.130 6.192 322,302 6.1651 -0.29%
2016-08-03 0 6.920 6.910 6.920 6.900 6.920 185,500 1,280,890 6.9051 6.184 6.175 6.184 6.166 6.184 207,594 6.1702 0.00%
2016-08-01 0 6.920 6.920 6.930 6.900 6.970 515,000 3,567,215 6.9266 6.184 6.184 6.192 6.166 6.228 576,339 6.1894 0.00%
2016-07-29 0 6.920 6.920 6.930 6.910 6.950 142,500 987,375 6.9289 6.184 6.184 6.192 6.175 6.210 159,472 6.1915 -0.14%
2016-07-28 0 6.930 6.930 6.940 6.910 6.960 435,500 3,017,945 6.9298 6.192 6.192 6.201 6.175 6.219 487,370 6.1923 -0.57%
2016-07-27 0 6.970 6.970 6.980 6.830 7.000 543,500 3,761,350 6.9206 6.228 6.228 6.237 6.103 6.255 608,234 6.1841 -0.57%
2016-07-26 0 7.010 7.010 7.020 6.940 7.010 89,500 624,450 6.9771 6.264 6.264 6.273 6.201 6.264 100,160 6.2345 1.15%
2016-07-25 0 6.930 6.930 6.940 6.920 6.930 36,000 249,380 6.9272 6.192 6.192 6.201 6.184 6.192 40,288 6.1900 -0.29%
2016-07-22 0 6.950 6.940 6.950 6.940 6.980 34,500 240,445 6.9694 6.210 6.201 6.210 6.201 6.237 38,609 6.2277 -0.57%
2016-07-21 0 6.990 6.990 7.000 6.950 7.020 113,500 793,510 6.9913 6.246 6.246 6.255 6.210 6.273 127,018 6.2472 1.01%
2016-07-20 0 6.920 6.920 6.930 6.920 6.950 68,500 475,150 6.9365 6.184 6.184 6.192 6.184 6.210 76,659 6.1983 -0.14%
2016-07-19 0 6.930 6.920 6.930 6.920 6.980 96,000 666,030 6.9378 6.192 6.184 6.192 6.184 6.237 107,434 6.1994 -0.57%
2016-07-18 0 6.970 6.960 6.970 6.950 7.020 258,000 1,800,015 6.9768 6.228 6.219 6.228 6.210 6.273 288,729 6.2343 -0.29%
2016-07-15 0 6.990 6.980 6.990 6.970 7.000 58,000 405,020 6.9831 6.246 6.237 6.246 6.228 6.255 64,908 6.2399 0.29%
2016-07-14 0 6.970 6.970 6.980 6.950 6.990 250,500 1,746,230 6.9710 6.228 6.228 6.237 6.210 6.246 280,336 6.2291 -0.43%
2016-07-13 0 7.000 6.990 7.010 6.970 7.070 490,000 3,442,705 7.0259 6.255 6.246 6.264 6.228 6.318 548,361 6.2782 1.16%
2016-07-12 0 6.920 6.920 6.930 6.820 6.940 1,020,000 7,027,380 6.8896 6.184 6.184 6.192 6.094 6.201 1,141,487 6.1563 1.47%
2016-07-11 0 6.820 6.810 6.820 6.840 6.860 69,500 476,300 6.8532 6.094 6.085 6.094 6.112 6.130 77,778 6.1239 0.44%
2016-07-08 0 6.790 6.790 6.800 6.780 6.820 302,373 2,053,533 6.7914 6.067 6.067 6.076 6.058 6.094 338,387 6.0686 -0.29%
2016-07-07 0 6.810 6.810 6.820 6.770 6.820 61,000 414,520 6.7954 6.085 6.085 6.094 6.049 6.094 68,265 6.0722 0.15%
2016-07-06 0 6.800 6.800 6.810 6.750 6.800 172,500 1,168,580 6.7744 6.076 6.076 6.085 6.032 6.076 193,046 6.0534 -0.58%
2016-07-05 0 6.840 6.830 6.840 6.840 6.880 182,500 1,251,635 6.8583 6.112 6.103 6.112 6.112 6.148 204,237 6.1284 -0.44%
2016-07-04 0 6.870 6.860 6.870 6.770 6.890 171,500 1,169,455 6.8190 6.139 6.130 6.139 6.049 6.157 191,927 6.0932 1.48%
2016-06-30 0 6.770 6.760 6.770 6.740 6.780 333,500 2,253,140 6.7560 6.049 6.041 6.049 6.023 6.058 373,222 6.0370 0.45%
2016-06-29 0 6.740 6.740 6.750 6.700 6.740 195,500 1,312,550 6.7138 6.023 6.023 6.032 5.987 6.023 218,785 5.9993 1.05%
2016-06-28 0 6.670 6.670 6.680 6.630 6.670 306,000 2,035,010 6.6504 5.960 5.960 5.969 5.924 5.960 342,446 5.9426 0.15%
2016-06-27 0 6.660 6.660 6.670 6.610 6.680 192,500 1,281,120 6.6552 5.951 5.951 5.960 5.907 5.969 215,428 5.9469 0.30%
2016-06-24 0 6.640 6.640 6.660 6.580 6.670 594,000 3,937,740 6.6292 5.933 5.933 5.951 5.880 5.960 664,748 5.9237 -1.63%
2016-06-23 0 6.750 6.740 6.750 6.750 6.770 46,000 310,780 6.7561 6.032 6.023 6.032 6.032 6.049 51,479 6.0370 -0.30%
2016-06-22 0 6.770 6.770 6.780 6.730 6.770 80,500 542,985 6.7452 6.049 6.049 6.058 6.014 6.049 90,088 6.0273 0.15%
2016-06-21 0 6.760 6.750 6.760 6.750 6.850 156,000 1,062,080 6.8082 6.041 6.032 6.041 6.032 6.121 174,580 6.0836 0.00%
2016-06-20 0 6.760 6.750 6.760 6.740 6.760 160,000 1,079,800 6.7488 6.041 6.032 6.041 6.023 6.041 179,057 6.0305 0.30%
2016-06-17 0 6.740 6.740 6.750 6.730 6.790 303,000 2,049,155 6.7629 6.023 6.023 6.032 6.014 6.067 339,089 6.0431 0.30%
2016-06-16 0 6.720 6.720 6.730 6.720 6.750 255,000 1,716,420 6.7311 6.005 6.005 6.014 6.005 6.032 285,372 6.0147 -0.59%
2016-06-15 0 6.760 6.760 6.770 6.660 6.790 474,000 3,194,130 6.7387 6.041 6.041 6.049 5.951 6.067 530,456 6.0215 0.75%
2016-06-14 0 6.710 6.700 6.710 6.660 6.710 156,500 1,046,055 6.6841 5.996 5.987 5.996 5.951 5.996 175,140 5.9727 0.75%
2016-06-13 0 6.660 6.650 6.660 6.640 6.790 550,000 3,695,760 6.7196 5.951 5.942 5.951 5.933 6.067 615,508 6.0044 -2.49%
2016-06-10 0 6.830 6.830 6.840 6.830 6.850 32,000 218,760 6.8363 6.103 6.103 6.112 6.103 6.121 35,811 6.1087 -0.29%
2016-06-08 0 6.850 6.850 6.860 6.830 6.870 200,000 1,369,355 6.8468 6.121 6.121 6.130 6.103 6.139 223,821 6.1181 -0.44%
2016-06-07 0 6.880 6.870 6.900 6.860 6.880 323,366 2,221,939 6.8713 6.148 6.139 6.166 6.130 6.148 361,881 6.1400 0.15%
2016-06-06 0 6.870 6.870 6.880 6.850 6.880 264,000 1,811,885 6.8632 6.139 6.139 6.148 6.121 6.148 295,444 6.1328 -0.15%
2016-06-03 0 6.880 6.870 6.880 6.860 6.910 304,000 2,087,550 6.8669 6.148 6.139 6.148 6.130 6.175 340,208 6.1361 -0.29%
2016-06-02 0 6.900 6.890 6.930 6.860 7.000 164,000 1,136,750 6.9314 6.166 6.157 6.192 6.130 6.255 183,533 6.1937 0.73%
2016-06-01 0 6.850 6.850 6.860 6.850 6.930 448,000 3,080,320 6.8757 6.121 6.121 6.130 6.121 6.192 501,359 6.1439 -1.01%
2016-05-31 0 6.920 6.920 6.930 6.760 6.920 281,000 1,933,400 6.8804 6.184 6.184 6.192 6.041 6.184 314,469 6.1482 3.13%
2016-05-30 0 6.710 6.700 6.710 6.640 6.710 96,000 640,290 6.6697 5.996 5.987 5.996 5.933 5.996 107,434 5.9598 0.15%
2016-05-27 0 6.700 6.690 6.700 6.650 6.700 305,000 2,036,260 6.6763 5.987 5.978 5.987 5.942 5.987 341,327 5.9657 0.30%
2016-05-26 0 6.680 6.670 6.680 6.630 6.690 273,500 1,820,150 6.6550 5.969 5.960 5.969 5.924 5.978 306,075 5.9467 0.30%
2016-05-25 0 6.660 6.660 6.670 6.650 6.700 433,000 2,890,175 6.6748 5.951 5.951 5.960 5.942 5.987 484,573 5.9644 0.00%
2016-05-24 0 6.660 6.660 6.670 6.660 6.720 291,500 1,947,755 6.6818 5.951 5.951 5.960 5.951 6.005 326,219 5.9707 -0.75%
2016-05-23 0 6.710 6.710 6.720 6.680 6.750 348,000 2,337,875 6.7180 5.996 5.996 6.005 5.969 6.032 389,449 6.0030 -0.45%
2016-05-20 0 6.740 6.730 6.740 6.670 6.740 235,500 1,579,290 6.7061 6.023 6.014 6.023 5.960 6.023 263,549 5.9924 0.60%
2016-05-19 0 6.700 6.700 6.710 6.690 6.730 321,000 2,152,840 6.7067 5.987 5.987 5.996 5.978 6.014 359,233 5.9929 -0.45%
2016-05-18 0 6.730 6.720 6.730 6.640 6.730 370,000 2,474,530 6.6879 6.014 6.005 6.014 5.933 6.014 414,069 5.9761 -0.15%
2016-05-17 0 6.740 6.730 6.740 6.710 6.760 199,500 1,342,840 6.7310 6.023 6.014 6.023 5.996 6.041 223,261 6.0147 0.15%
2016-05-16 0 6.730 6.730 6.740 6.680 6.740 296,000 1,987,920 6.7159 6.014 6.014 6.023 5.969 6.023 331,255 6.0012 0.15%
2016-05-13 0 6.720 6.720 6.730 6.720 6.770 113,000 763,215 6.7541 6.005 6.005 6.014 6.005 6.049 126,459 6.0353 -0.59%
2016-05-12 0 6.760 6.760 6.770 6.700 6.730 30,500 205,250 6.7295 6.041 6.041 6.049 5.987 6.014 34,133 6.0133 0.00%
2016-05-11 0 6.760 6.760 6.770 - - 0 0 - 6.041 6.041 6.049 - - 0 - 0.30%
2016-05-10 0 6.740 6.740 6.750 6.720 6.730 25,000 168,190 6.7276 6.023 6.023 6.032 6.005 6.014 27,978 6.0116 -0.44%
2016-05-09 0 6.770 6.760 6.770 6.760 6.870 29,371 199,568 6.7947 6.049 6.041 6.049 6.041 6.139 32,869 6.0716 -1.74%
2016-05-06 0 6.890 6.880 6.900 6.890 7.070 75,500 528,565 7.0009 6.157 6.148 6.166 6.157 6.318 84,492 6.2558 -1.99%
2016-05-05 0 7.030 7.020 7.040 7.020 7.030 99,500 698,515 7.0203 6.282 6.273 6.291 6.273 6.282 111,351 6.2731 -0.14%
2016-05-04 0 7.040 7.040 7.050 7.030 7.090 136,000 957,465 7.0402 6.291 6.291 6.300 6.282 6.335 152,198 6.2909 -0.71%
2016-05-03 0 7.090 7.080 7.090 7.010 7.100 10,500 74,050 7.0524 6.335 6.326 6.335 6.264 6.344 11,751 6.3018 1.29%
2016-04-29 0 7.000 6.990 7.020 7.000 7.040 152,000 1,065,640 7.0108 6.255 6.246 6.273 6.255 6.291 170,104 6.2646 -0.28%
2016-04-28 0 7.020 7.020 7.030 6.990 7.060 249,500 1,753,310 7.0273 6.273 6.273 6.282 6.246 6.309 279,217 6.2794 -0.14%
2016-04-27 0 7.030 7.020 7.030 7.040 7.090 86,500 611,605 7.0706 6.282 6.273 6.282 6.291 6.335 96,803 6.3181 -0.71%
2016-04-26 0 7.080 7.080 7.090 7.050 7.100 99,000 700,305 7.0738 6.326 6.326 6.335 6.300 6.344 110,791 6.3209 0.71%
2016-04-25 0 7.030 7.030 7.040 7.010 7.050 117,500 825,805 7.0281 6.282 6.282 6.291 6.264 6.300 131,495 6.2801 -0.71%
2016-04-22 0 7.080 7.080 7.100 7.030 7.100 22,000 155,420 7.0645 6.326 6.326 6.344 6.282 6.344 24,620 6.3127 0.00%
2016-04-21 0 7.080 7.060 7.080 7.040 7.110 124,500 881,295 7.0787 6.326 6.309 6.326 6.291 6.353 139,329 6.3253 -0.28%
2016-04-20 0 7.100 7.100 7.120 6.920 7.170 342,000 2,440,760 7.1367 6.344 6.344 6.362 6.184 6.407 382,734 6.3772 -0.42%
2016-04-19 0 7.130 7.130 7.160 7.110 7.150 111,500 793,235 7.1142 6.371 6.371 6.398 6.353 6.389 124,780 6.3571 0.56%
2016-04-18 0 7.090 7.090 7.110 7.090 7.150 289,500 2,066,860 7.1394 6.335 6.335 6.353 6.335 6.389 323,981 6.3796 -1.53%
2016-04-15 0 7.200 7.200 7.220 7.160 7.200 292,000 2,100,805 7.1945 6.434 6.434 6.452 6.398 6.434 326,779 6.4288 0.56%
2016-04-14 0 7.160 7.160 7.170 7.160 7.170 337,500 2,416,550 7.1601 6.398 6.398 6.407 6.398 6.407 377,698 6.3981 0.00%
2016-04-13 0 7.160 7.140 7.160 7.200 7.210 24,000 172,965 7.2069 6.398 6.380 6.398 6.434 6.443 26,859 6.4399 1.42%
2016-04-12 0 7.060 7.050 7.070 7.050 7.060 52,500 370,325 7.0538 6.309 6.300 6.318 6.300 6.309 58,753 6.3031 -0.14%
2016-04-11 0 7.070 7.050 7.070 7.050 7.080 9,500 67,125 7.0658 6.318 6.300 6.318 6.300 6.326 10,631 6.3138 1.58%
2016-04-08 0 6.960 6.950 6.960 6.950 7.000 109,350 760,755 6.9571 6.219 6.210 6.219 6.210 6.255 122,374 6.2166 -0.71%
2016-04-07 0 7.010 6.990 7.010 7.000 7.120 29,500 208,545 7.0693 6.264 6.246 6.264 6.255 6.362 33,014 6.3169 -0.99%
2016-04-06 0 7.080 7.080 7.100 7.060 7.110 19,000 134,590 7.0837 6.326 6.326 6.344 6.309 6.353 21,263 6.3298 -0.84%
2016-04-05 0 7.140 7.130 7.150 7.060 7.160 103,500 734,970 7.1012 6.380 6.371 6.389 6.309 6.398 115,827 6.3454 0.28%
2016-04-01 0 7.120 7.120 7.140 6.990 7.120 27,500 194,855 7.0856 6.362 6.362 6.380 6.246 6.362 30,775 6.3315 0.42%
2016-03-31 0 7.090 7.080 7.100 7.080 7.150 436,500 3,104,745 7.1128 6.335 6.326 6.344 6.326 6.389 488,489 6.3558 -0.14%
2016-03-30 0 7.100 7.100 7.120 7.000 7.100 119,000 843,295 7.0865 6.344 6.344 6.362 6.255 6.344 133,174 6.3323 2.90%
2016-03-29 0 6.900 6.880 6.900 6.880 6.970 86,500 599,290 6.9282 6.166 6.148 6.166 6.148 6.228 96,803 6.1908 -1.00%
2016-03-24 0 6.970 6.970 6.990 6.970 7.060 102,000 714,865 7.0085 6.228 6.228 6.246 6.228 6.309 114,149 6.2626 -2.52%
2016-03-23 0 7.150 7.150 7.170 7.130 7.180 19,000 135,945 7.1550 6.389 6.389 6.407 6.371 6.416 21,263 6.3935 -0.14%
2016-03-22 0 7.160 7.150 7.170 7.150 7.230 316,500 2,275,150 7.1885 6.398 6.389 6.407 6.389 6.461 354,197 6.4234 -1.24%
2016-03-21 0 7.250 7.250 7.270 7.120 7.280 300,500 2,171,970 7.2279 6.478 6.478 6.496 6.362 6.505 336,291 6.4586 2.69%
2016-03-18 0 7.060 7.060 7.080 7.030 7.130 221,000 1,561,875 7.0673 6.309 6.309 6.326 6.282 6.371 247,322 6.3151 1.00%
2016-03-17 0 6.990 6.970 6.990 6.910 7.000 451,000 3,140,735 6.9639 6.246 6.228 6.246 6.175 6.255 504,716 6.2228 1.45%
2016-03-16 0 6.890 6.890 6.900 6.890 6.910 47,000 324,220 6.8983 6.157 6.157 6.166 6.157 6.175 52,598 6.1641 1.32%
2016-03-15 0 6.800 6.790 6.800 6.740 6.810 17,500 118,125 6.7500 6.076 6.067 6.076 6.023 6.085 19,584 6.0316 0.15%
2016-03-14 0 6.790 6.770 6.790 6.760 6.890 84,500 577,610 6.8356 6.067 6.049 6.067 6.041 6.157 94,564 6.1081 0.74%
2016-03-11 0 6.740 6.740 6.760 6.650 6.720 365,000 2,435,755 6.6733 6.023 6.023 6.041 5.942 6.005 408,473 5.9631 0.75%
2016-03-10 0 6.690 6.670 6.690 6.730 6.800 206,000 1,393,400 6.7641 5.978 5.960 5.978 6.014 6.076 230,536 6.0442 -1.62%
2016-03-09 0 6.800 6.780 6.800 - - 0 0 - 6.076 6.058 6.076 - - 0 - 0.00%
2016-03-08 0 6.800 6.800 6.820 6.630 6.800 18,000 120,215 6.6786 6.076 6.076 6.094 5.924 6.076 20,144 5.9678 0.00%
2016-03-07 0 6.800 6.790 6.820 6.800 6.890 33,369 227,257 6.8104 6.076 6.067 6.094 6.076 6.157 37,343 6.0856 -0.73%
2016-03-04 0 6.850 6.820 6.850 6.630 6.850 68,500 463,025 6.7595 6.121 6.094 6.121 5.924 6.121 76,659 6.0401 3.32%
2016-03-03 0 6.630 6.630 6.650 6.600 6.630 33,500 221,540 6.6131 5.924 5.924 5.942 5.898 5.924 37,490 5.9093 0.30%
2016-03-02 0 6.610 6.610 6.620 6.460 6.600 80,500 526,300 6.5379 5.907 5.907 5.915 5.772 5.898 90,088 5.8421 2.80%
2016-03-01 0 6.430 6.410 6.430 6.320 6.440 49,500 314,255 6.3486 5.746 5.728 5.746 5.647 5.755 55,396 5.6729 1.58%
2016-02-29 0 6.330 6.320 6.350 6.230 6.400 104,000 653,585 6.2845 5.656 5.647 5.674 5.567 5.719 116,387 5.6156 -1.09%
2016-02-26 0 6.400 6.400 6.430 6.360 6.370 10,500 66,825 6.3643 5.719 5.719 5.746 5.683 5.692 11,751 5.6869 1.11%
2016-02-25 0 6.330 6.310 6.340 6.310 6.600 19,500 124,610 6.3903 5.656 5.638 5.665 5.638 5.898 21,823 5.7101 -4.95%
2016-02-24 0 6.660 6.660 6.690 6.580 6.660 19,000 126,095 6.6366 5.951 5.951 5.978 5.880 5.951 21,263 5.9303 0.45%
2016-02-23 0 6.630 6.630 6.660 6.630 6.630 9,500 62,985 6.6300 5.924 5.924 5.951 5.924 5.924 10,631 5.9244 -1.19%
2016-02-22 0 6.710 6.700 6.730 6.640 6.710 86,500 577,475 6.6760 5.996 5.987 6.014 5.933 5.996 96,803 5.9655 1.67%
2016-02-19 0 6.600 6.600 6.630 6.570 6.600 22,500 148,140 6.5840 5.898 5.898 5.924 5.871 5.898 25,180 5.8833 -0.45%
2016-02-18 0 6.630 6.620 6.650 6.630 6.700 41,000 274,240 6.6888 5.924 5.915 5.942 5.924 5.987 45,883 5.9769 0.00%
2016-02-17 0 6.630 6.620 6.650 6.600 6.640 59,000 390,890 6.6253 5.924 5.915 5.942 5.898 5.933 66,027 5.9201 0.00%
2016-02-16 0 6.630 6.630 6.660 6.630 6.630 28,000 185,640 6.6300 5.924 5.924 5.951 5.924 5.924 31,335 5.9244 1.53%
2016-02-15 0 6.530 6.490 6.530 6.280 6.560 321,000 2,057,170 6.4086 5.835 5.799 5.835 5.612 5.862 359,233 5.7266 5.83%
2016-02-12 0 6.170 6.150 6.170 6.160 6.190 183,000 1,130,235 6.1761 5.513 5.495 5.513 5.504 5.531 204,796 5.5188 -0.96%
2016-02-11 0 6.230 6.220 6.270 5.850 6.280 232,000 1,417,735 6.1109 5.567 5.558 5.603 5.227 5.612 259,632 5.4605 -2.50%
2016-02-05 0 6.390 6.380 6.400 6.390 6.430 119,500 766,860 6.4172 5.710 5.701 5.719 5.710 5.746 133,733 5.7343 -0.78%
2016-02-04 0 6.440 6.410 6.450 6.390 6.450 415,000 2,662,350 6.4153 5.755 5.728 5.764 5.710 5.764 464,429 5.7325 2.22%
2016-02-03 0 6.300 6.300 6.330 6.260 6.300 31,000 194,795 6.2837 5.629 5.629 5.656 5.594 5.629 34,692 5.6149 -1.10%
2016-02-02 0 6.370 6.360 6.400 6.370 6.370 7,500 47,775 6.3700 5.692 5.683 5.719 5.692 5.692 8,393 5.6920 1.43%
2016-02-01 0 6.280 6.270 6.310 6.280 6.410 135,500 857,335 6.3272 5.612 5.603 5.638 5.612 5.728 151,639 5.6538 -2.03%
2016-01-29 0 6.410 6.410 6.430 6.270 6.430 236,000 1,509,045 6.3943 5.728 5.728 5.746 5.603 5.746 264,109 5.7137 2.23%
2016-01-28 0 6.270 6.240 6.280 6.210 6.350 148,500 934,635 6.2938 5.603 5.576 5.612 5.549 5.674 166,187 5.6240 -1.42%
2016-01-27 0 6.360 6.360 6.370 6.250 6.410 52,500 331,925 6.3224 5.683 5.683 5.692 5.585 5.728 58,753 5.6495 0.16%
2016-01-26 0 6.350 6.350 6.400 6.350 6.580 57,000 365,330 6.4093 5.674 5.674 5.719 5.674 5.880 63,789 5.7272 -5.08%
2016-01-25 0 6.690 6.690 6.730 6.690 6.720 202,500 1,359,930 6.7157 5.978 5.978 6.014 5.978 6.005 226,619 6.0010 -0.45%
2016-01-22 0 6.720 6.700 6.720 6.640 6.740 83,000 556,430 6.7040 6.005 5.987 6.005 5.933 6.023 92,886 5.9905 1.05%
2016-01-21 0 6.650 6.600 6.650 6.640 6.790 337,500 2,261,800 6.7016 5.942 5.898 5.942 5.933 6.067 377,698 5.9884 -1.19%
2016-01-20 0 6.730 6.730 6.760 6.730 6.870 169,000 1,141,830 6.7564 6.014 6.014 6.041 6.014 6.139 189,129 6.0373 -2.60%
2016-01-19 0 6.910 6.890 6.910 6.750 6.910 94,000 640,890 6.8180 6.175 6.157 6.175 6.032 6.175 105,196 6.0923 2.98%
2016-01-18 0 6.710 6.710 6.760 6.630 6.750 147,500 986,090 6.6854 5.996 5.996 6.041 5.924 6.032 165,068 5.9738 0.30%
2016-01-15 0 6.690 6.650 6.700 6.630 6.770 90,000 601,665 6.6852 5.978 5.942 5.987 5.924 6.049 100,719 5.9737 -2.34%
2016-01-14 0 6.850 6.810 6.850 6.590 6.850 315,500 2,108,305 6.6824 6.121 6.085 6.121 5.889 6.121 353,078 5.9712 2.24%
2016-01-13 0 6.700 6.700 6.740 6.700 6.860 47,500 324,125 6.8237 5.987 5.987 6.023 5.987 6.130 53,157 6.0974 -0.59%
2016-01-12 0 6.740 6.730 6.770 6.730 6.830 386,000 2,617,815 6.7819 6.023 6.014 6.049 6.014 6.103 431,975 6.0601 0.90%
2016-01-11 0 6.680 6.650 6.680 6.600 6.800 386,000 2,585,650 6.6986 5.969 5.942 5.969 5.898 6.076 431,975 5.9857 -4.16%
2016-01-08 0 6.970 6.900 6.970 6.710 7.020 660,358 4,561,739 6.9080 6.228 6.166 6.228 5.996 6.273 739,010 6.1728 4.34%
2016-01-07 0 6.680 6.680 6.740 6.640 7.090 781,000 5,248,880 6.7207 5.969 5.969 6.023 5.933 6.335 874,021 6.0054 -7.86%
2016-01-06 0 7.250 7.220 7.260 7.130 7.260 291,500 2,092,840 7.1796 6.478 6.452 6.487 6.371 6.487 326,219 6.4154 0.14%
2016-01-05 0 7.240 7.240 7.270 7.100 7.290 400,000 2,884,925 7.2123 6.469 6.469 6.496 6.344 6.514 447,642 6.4447 0.98%
2016-01-04 0 7.170 7.170 7.220 7.160 7.630 313,500 2,287,035 7.2952 6.407 6.407 6.452 6.398 6.818 350,839 6.5188 -6.88%
2015-12-31 0 7.700 7.700 7.750 7.700 7.740 69,000 532,485 7.7172 6.880 6.880 6.925 6.880 6.916 77,218 6.8958 -0.77%
2015-12-30 0 7.760 7.760 7.820 7.710 7.860 283,000 2,202,415 7.7824 6.934 6.934 6.988 6.889 7.023 316,707 6.9541 -1.02%
2015-12-29 0 7.840 7.840 7.860 7.760 7.840 180,000 1,404,735 7.8041 7.006 7.006 7.023 6.934 7.006 201,439 6.9735 -0.13%
2015-12-28 0 7.850 7.780 7.850 7.850 8.160 230,500 1,867,565 8.1022 7.015 6.952 7.015 7.015 7.292 257,954 7.2399 -2.48%
2015-12-24 0 8.050 8.010 8.050 8.130 8.180 79,000 644,320 8.1559 7.193 7.158 7.193 7.265 7.309 88,409 7.2879 -1.95%
2015-12-23 0 8.210 8.140 8.210 8.130 8.310 128,000 1,057,915 8.2650 7.336 7.274 7.336 7.265 7.426 143,245 7.3853 1.36%
2015-12-22 0 8.100 8.090 8.120 8.040 8.180 292,500 2,367,110 8.0927 7.238 7.229 7.256 7.184 7.309 327,338 7.2314 0.12%
2015-12-21 0 8.090 8.080 8.090 7.910 8.110 373,000 2,989,830 8.0156 7.229 7.220 7.229 7.068 7.247 417,426 7.1625 2.53%
2015-12-18 0 7.890 7.880 7.890 7.880 8.040 259,000 2,058,425 7.9476 7.050 7.041 7.050 7.041 7.184 289,848 7.1017 0.51%
2015-12-17 0 7.850 7.850 7.860 7.820 7.890 83,000 652,190 7.8577 7.015 7.015 7.023 6.988 7.050 92,886 7.0214 1.29%
2015-12-16 0 7.750 7.750 7.760 7.750 7.800 102,500 796,540 7.7711 6.925 6.925 6.934 6.925 6.970 114,708 6.9441 0.00%
2015-12-15 0 7.750 7.750 7.760 7.740 7.800 77,000 600,000 7.7922 6.925 6.925 6.934 6.916 6.970 86,171 6.9629 -1.15%
2015-12-14 0 7.840 7.840 7.850 7.620 7.840 149,000 1,154,620 7.7491 7.006 7.006 7.015 6.809 7.006 166,747 6.9244 2.35%
2015-12-11 0 7.660 7.660 7.670 7.660 7.660 23,500 180,010 7.6600 6.845 6.845 6.854 6.845 6.845 26,299 6.8448 -0.78%
2015-12-10 0 7.720 7.720 7.730 7.720 7.840 28,000 217,760 7.7771 6.898 6.898 6.907 6.898 7.006 31,335 6.9494 -0.26%
2015-12-09 0 7.740 7.740 7.750 7.710 7.740 2,000 15,450 7.7250 6.916 6.916 6.925 6.889 6.916 2,238 6.9028 0.26%
2015-12-08 0 7.720 7.710 7.720 7.720 7.800 32,500 251,020 7.7237 6.898 6.889 6.898 6.898 6.970 36,371 6.9017 -1.66%
2015-12-07 0 7.850 7.840 7.850 7.820 7.880 15,256 119,824 7.8542 7.015 7.006 7.015 6.988 7.041 17,073 7.0183 -0.63%
2015-12-04 0 7.900 7.900 7.910 7.900 7.900 6,000 47,400 7.9000 7.059 7.059 7.068 7.059 7.059 6,715 7.0592 -2.02%
2015-12-03 0 8.220 8.210 8.220 8.160 8.300 395,500 3,248,355 8.2133 7.204 7.196 7.204 7.152 7.275 451,251 7.1985 -0.24%
2015-12-02 0 8.240 8.240 8.250 7.870 8.260 214,000 1,723,925 8.0557 7.222 7.222 7.231 6.898 7.239 244,166 7.0605 4.04%
2015-12-01 0 7.920 7.910 7.920 7.830 7.920 160,500 1,263,225 7.8706 6.941 6.933 6.941 6.863 6.941 183,125 6.8982 0.89%
2015-11-30 0 7.850 7.850 7.860 7.700 7.830 49,000 381,825 7.7923 6.880 6.880 6.889 6.749 6.863 55,907 6.8296 0.38%
2015-11-27 0 7.820 7.820 7.860 7.800 8.140 68,500 545,595 7.9649 6.854 6.854 6.889 6.836 7.134 78,156 6.9808 -5.10%
2015-11-26 0 8.240 8.240 8.270 8.240 8.250 3,000 24,725 8.2417 7.222 7.222 7.248 7.222 7.231 3,423 7.2234 -0.48%
2015-11-25 0 8.280 8.270 8.300 8.220 8.290 581,000 4,808,960 8.2770 7.257 7.248 7.275 7.204 7.266 662,900 7.2544 0.00%
2015-11-24 0 8.280 8.280 8.300 8.210 8.280 20,500 169,170 8.2522 7.257 7.257 7.275 7.196 7.257 23,390 7.2327 0.12%
2015-11-23 0 8.270 8.240 8.270 8.290 8.330 10,500 87,155 8.3005 7.248 7.222 7.248 7.266 7.301 11,980 7.2750 -0.48%
2015-11-20 0 8.310 8.300 8.320 8.300 8.320 21,000 174,445 8.3069 7.283 7.275 7.292 7.275 7.292 23,960 7.2806 -0.36%
2015-11-19 0 8.340 8.330 8.350 8.250 8.340 56,000 464,460 8.2939 7.310 7.301 7.318 7.231 7.310 63,894 7.2692 0.97%
2015-11-18 0 8.260 8.240 8.260 8.260 8.350 27,000 224,185 8.3031 7.239 7.222 7.239 7.239 7.318 30,806 7.2773 -1.08%
2015-11-17 0 8.350 8.310 8.350 8.360 8.480 44,000 369,840 8.4055 7.318 7.283 7.318 7.327 7.432 50,202 7.3670 0.85%
2015-11-16 0 8.280 8.280 8.320 8.200 8.290 133,000 1,095,675 8.2382 7.257 7.257 7.292 7.187 7.266 151,748 7.2203 -0.36%
2015-11-13 0 8.310 8.300 8.360 8.290 8.410 179,500 1,496,675 8.3380 7.283 7.275 7.327 7.266 7.371 204,803 7.3079 -1.31%
2015-11-12 0 8.420 8.400 8.420 8.400 8.530 27,500 232,495 8.4544 7.380 7.362 7.380 7.362 7.476 31,377 7.4098 -1.29%
2015-11-11 0 8.530 8.500 8.530 8.420 8.540 68,500 581,770 8.4930 7.476 7.450 7.476 7.380 7.485 78,156 7.4437 -0.23%
2015-11-10 0 8.550 8.540 8.550 8.370 8.620 64,000 547,035 8.5474 7.494 7.485 7.494 7.336 7.555 73,022 7.4914 0.59%
2015-11-09 0 8.500 8.500 8.600 8.450 8.680 185,500 1,597,275 8.6106 7.450 7.450 7.537 7.406 7.608 211,649 7.5468 1.55%
2015-11-06 0 8.370 8.370 8.380 8.170 8.430 62,222 515,374 8.2828 7.336 7.336 7.345 7.161 7.388 70,993 7.2595 1.45%
2015-11-05 0 8.250 8.250 8.300 8.000 8.350 322,500 2,640,770 8.1884 7.231 7.231 7.275 7.012 7.318 367,961 7.1768 3.25%
2015-11-04 0 7.990 7.980 8.020 7.680 8.030 225,500 1,782,275 7.9037 7.003 6.994 7.029 6.731 7.038 257,287 6.9272 4.17%
2015-11-03 0 7.670 7.650 7.680 7.670 7.710 190,000 1,460,635 7.6876 6.722 6.705 6.731 6.722 6.757 216,783 6.7378 -0.13%
2015-11-02 0 7.680 7.680 7.750 7.650 7.810 30,000 232,940 7.7647 6.731 6.731 6.793 6.705 6.845 34,229 6.8054 -1.92%
2015-10-30 0 7.830 7.810 7.830 7.720 7.840 29,000 225,970 7.7921 6.863 6.845 6.863 6.766 6.871 33,088 6.8294 0.64%
2015-10-29 0 7.780 7.760 7.800 7.750 7.800 23,500 182,805 7.7789 6.819 6.801 6.836 6.793 6.836 26,813 6.8179 0.39%
2015-10-28 0 7.750 7.750 7.790 7.750 7.840 55,000 428,925 7.7986 6.793 6.793 6.828 6.793 6.871 62,753 6.8351 -1.65%
2015-10-27 0 7.880 7.870 7.900 7.750 7.880 36,000 282,220 7.8394 6.906 6.898 6.924 6.793 6.906 41,075 6.8709 0.00%
2015-10-26 0 7.880 7.870 7.880 7.880 8.000 80,500 641,175 7.9649 6.906 6.898 6.906 6.906 7.012 91,848 6.9809 0.38%
2015-10-23 0 7.850 7.850 7.870 7.790 7.860 27,500 214,760 7.8095 6.880 6.880 6.898 6.828 6.889 31,377 6.8446 0.90%
2015-10-22 0 7.780 7.780 7.870 7.710 7.790 81,000 630,045 7.7783 6.819 6.819 6.898 6.757 6.828 92,418 6.8173 -1.27%
2015-10-20 0 7.880 7.850 7.900 7.740 7.880 66,000 515,820 7.8155 6.906 6.880 6.924 6.784 6.906 75,304 6.8499 1.29%
2015-10-19 0 7.780 7.780 7.790 7.770 7.870 41,000 319,830 7.8007 6.819 6.819 6.828 6.810 6.898 46,780 6.8370 -0.26%
2015-10-16 0 7.800 7.790 7.810 7.750 7.800 171,500 1,331,960 7.7665 6.836 6.828 6.845 6.793 6.836 195,675 6.8070 1.04%
2015-10-15 0 7.720 7.720 7.750 7.650 7.720 69,000 528,725 7.6627 6.766 6.766 6.793 6.705 6.766 78,727 6.7160 2.39%
2015-10-14 0 7.540 7.530 7.620 7.540 7.650 37,000 281,430 7.6062 6.608 6.600 6.679 6.608 6.705 42,216 6.6665 -1.18%
2015-10-13 0 7.630 7.630 7.690 7.600 7.650 41,000 312,935 7.6326 6.687 6.687 6.740 6.661 6.705 46,780 6.6896 -1.68%
2015-10-12 0 7.760 7.680 7.760 7.480 7.770 101,500 779,815 7.6829 6.801 6.731 6.801 6.556 6.810 115,808 6.7337 4.16%
2015-10-09 0 7.450 7.450 7.490 7.430 7.460 96,500 718,115 7.4416 6.530 6.530 6.565 6.512 6.538 110,103 6.5222 0.95%
2015-10-08 0 7.380 7.380 7.410 7.370 7.540 160,293 1,196,967 7.4674 6.468 6.468 6.495 6.459 6.608 182,889 6.5448 -2.25%
2015-10-07 0 7.550 7.550 7.600 7.320 7.520 127,000 945,165 7.4422 6.617 6.617 6.661 6.416 6.591 144,902 6.5228 3.42%
2015-10-06 0 7.300 7.260 7.300 7.260 7.300 23,000 167,535 7.2841 6.398 6.363 6.398 6.363 6.398 26,242 6.3842 0.69%
2015-10-05 0 7.250 7.250 7.260 7.200 7.250 90,500 653,315 7.2190 6.354 6.354 6.363 6.310 6.354 103,257 6.3271 0.42%
2015-10-02 0 7.220 7.200 7.220 7.200 7.220 33,000 237,990 7.2118 6.328 6.310 6.328 6.310 6.328 37,652 6.3208 0.28%
2015-09-30 0 7.200 7.170 7.220 7.110 7.240 24,000 172,560 7.1900 6.310 6.284 6.328 6.232 6.346 27,383 6.3017 2.56%
2015-09-29 0 7.020 7.020 7.090 6.990 7.140 184,000 1,313,645 7.1394 6.153 6.153 6.214 6.126 6.258 209,937 6.2573 -2.50%
2015-09-25 0 7.200 7.200 7.230 7.110 7.200 37,000 265,560 7.1773 6.310 6.310 6.337 6.232 6.310 42,216 6.2906 0.42%
2015-09-24 0 7.170 7.170 7.190 7.170 7.190 20,000 143,410 7.1705 6.284 6.284 6.302 6.284 6.302 22,819 6.2846 0.70%
2015-09-23 0 7.120 7.120 7.170 7.120 7.170 60,500 432,675 7.1517 6.240 6.240 6.284 6.240 6.284 69,028 6.2681 -3.26%
2015-09-22 0 7.360 7.310 7.410 7.200 7.420 355,000 2,607,680 7.3456 6.451 6.407 6.495 6.310 6.503 405,042 6.4380 3.08%
2015-09-21 0 7.140 7.130 7.220 7.140 7.150 24,500 175,030 7.1441 6.258 6.249 6.328 6.258 6.267 27,954 6.2614 -0.56%
2015-09-18 0 7.180 7.090 7.180 7.090 7.190 70,000 502,165 7.1738 6.293 6.214 6.293 6.214 6.302 79,867 6.2875 0.42%
2015-09-17 0 7.150 7.060 7.150 7.210 7.260 26,000 187,805 7.2233 6.267 6.188 6.267 6.319 6.363 29,665 6.3308 -0.83%
2015-09-16 0 7.210 7.210 7.250 6.950 7.220 148,000 1,038,530 7.0171 6.319 6.319 6.354 6.091 6.328 168,863 6.1501 4.04%
2015-09-15 0 6.930 6.930 7.010 6.900 7.010 40,500 281,760 6.9570 6.074 6.074 6.144 6.048 6.144 46,209 6.0975 -2.26%
2015-09-14 0 7.090 7.080 7.150 6.920 7.090 68,500 477,690 6.9736 6.214 6.205 6.267 6.065 6.214 78,156 6.1120 -0.28%
2015-09-11 0 7.110 7.110 7.120 7.060 7.130 30,500 216,055 7.0838 6.232 6.232 6.240 6.188 6.249 34,799 6.2086 -0.14%
2015-09-10 0 7.120 7.100 7.130 7.080 7.130 27,745 197,004 7.1005 6.240 6.223 6.249 6.205 6.249 31,656 6.2233 -1.11%
2015-09-09 0 7.200 7.200 7.220 7.170 7.230 328,750 2,365,897 7.1966 6.310 6.310 6.328 6.284 6.337 375,092 6.3075 2.56%
2015-09-08 0 7.020 7.020 7.050 6.800 7.090 144,582 1,004,903 6.9504 6.153 6.153 6.179 5.960 6.214 164,963 6.0917 1.59%
2015-09-07 0 6.910 6.820 6.920 6.910 7.280 84,000 595,625 7.0908 6.056 5.977 6.065 6.056 6.381 95,841 6.2147 -3.89%
2015-09-04 0 7.190 7.140 7.240 7.190 7.290 18,000 129,950 7.2194 6.302 6.258 6.346 6.302 6.389 20,537 6.3275 -0.28%
2015-09-02 0 7.210 7.210 7.300 7.040 7.210 113,000 808,560 7.1554 6.319 6.319 6.398 6.170 6.319 128,929 6.2714 0.70%
2015-09-01 0 7.160 7.160 7.200 6.870 7.160 131,500 930,700 7.0776 6.275 6.275 6.310 6.021 6.275 150,037 6.2031 1.13%
2015-08-31 0 7.080 7.080 7.100 6.750 7.080 44,500 309,850 6.9629 6.205 6.205 6.223 5.916 6.205 50,773 6.1027 1.87%
2015-08-28 0 6.950 6.940 7.000 6.920 7.020 201,500 1,403,070 6.9631 6.091 6.083 6.135 6.065 6.153 229,904 6.1028 8.42%
2015-08-27 0 6.410 6.410 6.990 6.410 7.000 283,500 1,890,910 6.6699 5.618 5.618 6.126 5.618 6.135 323,463 5.8458 0.00%
2015-08-26 0 6.410 6.410 6.490 6.200 6.650 380,000 2,421,110 6.3713 5.618 5.618 5.688 5.434 5.828 433,566 5.5842 0.31%
2015-08-25 0 6.390 6.340 6.390 6.280 6.750 352,500 2,313,250 6.5624 5.601 5.557 5.601 5.504 5.916 402,190 5.7516 -4.77%
2015-08-24 0 6.710 6.650 6.760 6.660 7.300 157,000 1,070,075 6.8158 5.881 5.828 5.925 5.837 6.398 179,131 5.9737 -11.13%
2015-08-21 0 7.550 7.500 7.550 7.460 7.770 246,500 1,872,220 7.5952 6.617 6.573 6.617 6.538 6.810 281,248 6.6568 -3.70%
2015-08-20 0 7.840 7.800 7.840 7.800 7.930 103,000 809,935 7.8634 6.871 6.836 6.871 6.836 6.950 117,519 6.8919 -1.13%
2015-08-19 0 7.930 7.930 8.010 7.690 7.930 338,000 2,641,020 7.8137 6.950 6.950 7.020 6.740 6.950 385,646 6.8483 -0.38%
2015-08-18 0 7.960 7.950 7.960 7.910 8.350 180,000 1,464,550 8.1364 6.977 6.968 6.977 6.933 7.318 205,374 7.1312 -3.98%
2015-08-17 0 8.290 8.290 8.310 8.270 8.320 45,500 377,055 8.2869 7.266 7.266 7.283 7.248 7.292 51,914 7.2631 -0.36%
2015-08-14 0 8.320 8.320 8.400 8.320 8.410 61,000 511,665 8.3880 7.292 7.292 7.362 7.292 7.371 69,599 7.3516 -0.48%
2015-08-13 0 8.360 8.360 8.390 8.280 8.360 77,000 640,885 8.3232 7.327 7.327 7.353 7.257 7.327 87,854 7.2949 0.84%
2015-08-12 0 8.290 8.290 8.370 8.270 8.480 402,500 3,369,080 8.3704 7.266 7.266 7.336 7.248 7.432 459,238 7.3362 -3.60%
2015-08-11 0 8.600 8.560 8.620 8.600 8.780 49,500 432,500 8.7374 7.537 7.502 7.555 7.537 7.695 56,478 7.6579 -2.60%
2015-08-10 0 8.830 8.810 8.850 8.530 8.840 110,500 967,270 8.7536 7.739 7.722 7.757 7.476 7.748 126,077 7.6721 3.52%
2015-08-07 0 8.530 8.430 8.530 8.450 8.600 102,195 872,179 8.5345 7.476 7.388 7.476 7.406 7.537 116,601 7.4800 1.31%
2015-08-06 0 8.420 8.410 8.480 8.410 8.500 60,500 510,370 8.4359 7.380 7.371 7.432 7.371 7.450 69,028 7.3936 -1.29%
2015-08-05 0 8.530 8.530 8.550 8.520 8.630 19,500 167,655 8.5977 7.476 7.476 7.494 7.467 7.564 22,249 7.5355 -1.73%
2015-08-04 0 8.680 8.640 8.680 8.460 8.680 228,500 1,960,185 8.5785 7.608 7.573 7.608 7.415 7.608 260,710 7.5186 1.76%
2015-08-03 0 8.530 8.530 8.560 8.330 8.540 95,000 795,345 8.3721 7.476 7.476 7.502 7.301 7.485 108,392 7.3377 1.67%
2015-07-31 0 8.390 8.390 8.490 8.360 8.400 40,500 339,770 8.3894 7.353 7.353 7.441 7.327 7.362 46,209 7.3529 -0.47%
2015-07-30 0 8.430 8.430 8.460 8.430 8.700 70,000 598,550 8.5507 7.388 7.388 7.415 7.388 7.625 79,867 7.4943 -2.09%
2015-07-29 0 8.610 8.610 8.620 8.450 8.620 62,000 528,810 8.5292 7.546 7.546 7.555 7.406 7.555 70,740 7.4754 1.18%
2015-07-28 0 8.510 8.510 8.700 8.270 8.900 333,000 2,817,700 8.4616 7.459 7.459 7.625 7.248 7.800 379,941 7.4162 1.31%
2015-07-27 0 8.400 8.400 8.430 8.400 9.010 442,000 3,784,150 8.5614 7.362 7.362 7.388 7.362 7.897 504,306 7.5037 -8.70%
2015-07-24 0 9.200 9.190 9.200 9.190 9.350 204,000 1,891,515 9.2721 8.063 8.055 8.063 8.055 8.195 232,757 8.1266 -1.29%
2015-07-23 0 9.320 9.320 9.330 9.250 9.350 57,500 534,495 9.2956 8.169 8.169 8.177 8.107 8.195 65,605 8.1471 1.97%
2015-07-22 0 9.140 9.140 9.150 9.070 9.150 32,000 292,610 9.1441 8.011 8.011 8.020 7.949 8.020 36,511 8.0143 -1.19%
2015-07-21 0 9.250 9.220 9.300 9.230 9.330 75,000 695,540 9.2739 8.107 8.081 8.151 8.090 8.177 85,572 8.1281 -0.32%
2015-07-20 0 9.280 9.240 9.280 9.240 9.430 535,500 4,971,760 9.2843 8.133 8.098 8.133 8.098 8.265 610,986 8.1373 -1.07%
2015-07-17 0 9.380 9.340 9.380 9.190 9.420 103,000 961,310 9.3331 8.221 8.186 8.221 8.055 8.256 117,519 8.1800 2.18%
2015-07-16 0 9.180 9.150 9.180 9.040 9.200 91,500 834,675 9.1221 8.046 8.020 8.046 7.923 8.063 104,398 7.9951 0.11%
2015-07-15 0 9.170 9.150 9.180 9.000 9.340 486,500 4,452,275 9.1516 8.037 8.020 8.046 7.888 8.186 555,079 8.0210 -1.08%
2015-07-14 0 9.270 9.270 9.280 9.180 9.550 301,500 2,832,470 9.3946 8.125 8.125 8.133 8.046 8.370 344,001 8.2339 -3.34%
2015-07-13 0 9.590 9.580 9.620 9.470 9.700 268,500 2,580,935 9.6124 8.405 8.396 8.431 8.300 8.502 306,349 8.4248 0.31%
2015-07-10 0 9.560 9.550 9.600 9.200 9.900 785,500 7,639,320 9.7254 8.379 8.370 8.414 8.063 8.677 896,227 8.5239 3.69%
2015-07-09 0 9.220 9.170 9.220 8.550 9.270 511,000 4,586,465 8.9755 8.081 8.037 8.081 7.494 8.125 583,033 7.8666 5.98%
2015-07-08 0 8.700 8.700 8.860 8.700 9.060 582,661 5,159,189 8.8545 7.625 7.625 7.765 7.625 7.941 664,795 7.7606 -3.87%
2015-07-07 0 9.050 9.050 9.430 9.050 9.630 839,000 7,845,070 9.3505 7.932 7.932 8.265 7.932 8.440 957,269 8.1953 -3.21%
2015-07-06 0 9.350 9.350 9.390 9.050 9.500 1,035,500 9,593,525 9.2646 8.195 8.195 8.230 7.932 8.326 1,181,468 8.1200 3.66%
2015-07-03 0 9.020 9.020 9.050 9.000 9.500 992,500 9,061,280 9.1298 7.906 7.906 7.932 7.888 8.326 1,132,407 8.0018 -4.25%
2015-07-02 0 9.420 9.400 9.430 9.290 9.800 601,000 5,680,110 9.4511 8.256 8.239 8.265 8.142 8.589 685,719 8.2834 -3.48%
2015-06-30 0 9.760 9.750 9.760 9.100 9.820 585,500 5,562,565 9.5005 8.554 8.545 8.554 7.976 8.607 668,034 8.3268 5.63%
2015-06-29 0 9.240 9.250 9.500 9.230 9.910 1,545,000 14,626,315 9.4669 8.098 8.107 8.326 8.090 8.686 1,762,790 8.2973 -5.62%
2015-06-26 0 9.790 9.750 9.810 9.670 10.10 1,258,000 12,383,835 9.8441 8.580 8.545 8.598 8.475 8.852 1,435,333 8.6278 -1.71%
2015-06-25 0 9.960 9.950 9.960 9.910 10.36 823,000 8,274,130 10.054 8.729 8.721 8.729 8.686 9.080 939,013 8.8115 -2.54%
2015-06-24 0 10.22 10.22 10.26 10.00 10.28 475,000 4,822,230 10.152 8.957 8.957 8.992 8.765 9.010 541,958 8.8978 0.39%
2015-06-23 0 10.18 10.12 10.18 9.850 10.30 1,522,500 15,281,470 10.037 8.922 8.870 8.922 8.633 9.027 1,737,118 8.7970 0.99%
2015-06-22 0 10.08 10.08 10.10 9.940 10.30 320,500 3,209,750 10.015 8.835 8.835 8.852 8.712 9.027 365,679 8.7775 -0.20%
2015-06-19 0 10.10 10.10 10.34 10.00 10.36 894,500 9,061,060 10.130 8.852 8.852 9.063 8.765 9.080 1,020,592 8.8782 -2.13%
2015-06-18 0 10.32 10.30 10.32 10.32 10.56 511,500 5,338,000 10.436 9.045 9.027 9.045 9.045 9.255 583,603 9.1466 -3.37%
2015-06-17 0 10.68 10.64 10.68 10.36 10.68 215,500 2,280,620 10.583 9.361 9.325 9.361 9.080 9.361 245,878 9.2754 1.71%
2015-06-16 0 10.50 10.52 10.56 10.50 10.82 727,000 7,702,380 10.595 9.203 9.220 9.255 9.203 9.483 829,481 9.2858 -2.60%
2015-06-15 0 10.78 10.70 10.78 10.70 11.00 379,500 4,121,900 10.861 9.448 9.378 9.448 9.378 9.641 432,996 9.5195 -2.18%
2015-06-12 0 11.02 11.02 11.10 10.84 11.04 544,000 5,980,360 10.993 9.658 9.658 9.729 9.501 9.676 620,684 9.6351 1.10%
2015-06-11 0 10.90 10.88 10.92 10.78 11.00 302,000 3,289,620 10.893 9.553 9.536 9.571 9.448 9.641 344,571 9.5470 -0.37%
2015-06-10 0 10.94 10.92 10.94 10.82 11.10 571,500 6,270,000 10.971 9.588 9.571 9.588 9.483 9.729 652,061 9.6157 -1.26%
2015-06-09 0 11.08 10.96 11.08 10.90 11.16 963,500 10,618,950 11.021 9.711 9.606 9.711 9.553 9.781 1,099,319 9.6596 0.91%
2015-06-08 0 10.98 10.96 10.98 10.68 11.02 1,499,750 16,338,980 10.894 9.623 9.606 9.623 9.361 9.658 1,711,161 9.5485 3.20%
2015-06-05 0 10.64 10.64 10.70 10.50 10.92 590,500 6,339,710 10.736 9.325 9.325 9.378 9.203 9.571 673,739 9.4097 -0.75%
2015-06-04 0 10.72 10.70 10.72 10.22 10.80 1,295,000 13,794,330 10.652 9.396 9.378 9.396 8.957 9.466 1,477,549 9.3360 0.94%
2015-06-03 0 10.62 10.56 10.62 10.50 10.70 661,500 7,015,320 10.605 9.308 9.255 9.308 9.203 9.378 754,748 9.2949 0.00%
2015-06-02 0 10.62 10.54 10.60 10.42 10.68 624,000 6,571,600 10.531 9.308 9.238 9.290 9.133 9.361 711,962 9.2303 0.19%
2015-06-01 0 10.60 10.58 10.60 10.00 10.60 859,502 8,990,050 10.460 9.290 9.273 9.290 8.765 9.290 980,661 9.1673 4.95%
2015-05-29 0 10.10 10.10 10.12 9.940 10.38 1,977,500 20,151,840 10.191 8.852 8.852 8.870 8.712 9.098 2,256,257 8.9315 -1.37%
2015-05-28 0 10.24 10.24 10.30 10.14 10.84 2,020,500 21,291,930 10.538 8.975 8.975 9.027 8.887 9.501 2,305,318 9.2360 -4.66%
2015-05-27 0 10.74 10.74 10.76 10.66 10.84 595,500 6,410,800 10.765 9.413 9.413 9.431 9.343 9.501 679,444 9.4354 -0.56%
2015-05-26 0 10.80 10.78 10.80 10.60 10.86 1,341,000 14,390,130 10.731 9.466 9.448 9.466 9.290 9.518 1,530,033 9.4051 3.65%
2015-05-22 0 10.42 10.40 10.42 10.22 10.44 1,018,500 10,564,280 10.372 9.133 9.115 9.133 8.957 9.150 1,162,072 9.0909 2.76%
2015-05-21 0 10.14 10.14 10.20 10.06 10.16 197,000 1,994,990 10.127 8.887 8.887 8.940 8.817 8.905 224,770 8.8757 0.40%
2015-05-20 0 10.10 10.08 10.12 10.04 10.30 832,500 8,475,670 10.181 8.852 8.835 8.870 8.800 9.027 949,853 8.9231 0.00%
2015-05-19 0 10.10 10.06 10.10 9.780 10.14 372,500 3,728,415 10.009 8.852 8.817 8.852 8.572 8.887 425,009 8.7726 3.27%
2015-05-18 0 9.780 9.770 9.830 9.760 9.940 379,000 3,726,105 9.8314 8.572 8.563 8.616 8.554 8.712 432,425 8.6168 -1.61%
2015-05-15 0 9.940 9.930 9.940 9.900 10.06 368,500 3,675,485 9.9742 8.712 8.703 8.712 8.677 8.817 420,445 8.7419 -1.78%
2015-05-14 0 10.12 10.10 10.12 10.06 10.16 41,000 414,410 10.108 8.870 8.852 8.870 8.817 8.905 46,780 8.8588 -0.20%
2015-05-13 0 10.14 10.14 10.16 10.12 10.28 110,500 1,127,170 10.201 8.887 8.887 8.905 8.870 9.010 126,077 8.9404 -1.36%
2015-05-12 0 10.28 10.28 10.30 10.16 10.30 89,000 912,270 10.250 9.010 9.010 9.027 8.905 9.027 101,546 8.9838 0.39%
2015-05-11 0 10.24 10.24 10.28 9.960 10.30 275,500 2,806,140 10.186 8.975 8.975 9.010 8.729 9.027 314,336 8.9272 2.40%
2015-05-08 0 10.00 10.00 10.06 9.820 10.06 410,500 4,080,380 9.9400 8.765 8.765 8.817 8.607 8.817 468,366 8.7120 0.70%
2015-05-07 0 9.930 9.930 9.940 9.920 10.10 268,000 2,672,635 9.9725 8.703 8.703 8.712 8.694 8.852 305,778 8.7404 -1.49%
2015-05-06 0 10.08 10.08 10.14 10.00 10.38 249,500 2,542,100 10.189 8.835 8.835 8.887 8.765 9.098 284,671 8.9300 0.20%
2015-05-05 0 10.06 10.04 10.08 10.02 10.48 582,000 5,900,410 10.138 8.817 8.800 8.835 8.782 9.185 664,041 8.8856 -4.19%
2015-05-04 0 10.50 10.42 10.50 10.32 10.50 200,000 2,088,460 10.442 9.203 9.133 9.203 9.045 9.203 228,193 9.1522 1.74%
2015-04-30 0 10.32 10.32 10.38 10.32 10.46 434,000 4,520,420 10.416 9.045 9.045 9.098 9.045 9.168 495,178 9.1289 -0.19%
2015-04-29 0 10.34 10.34 10.36 10.24 10.42 321,500 3,323,130 10.336 9.063 9.063 9.080 8.975 9.133 366,820 9.0593 -0.39%
2015-04-28 0 10.38 10.38 10.40 10.30 10.52 635,000 6,616,110 10.419 9.098 9.098 9.115 9.027 9.220 724,512 9.1318 -1.14%
2015-04-27 0 10.50 10.42 10.50 10.24 10.56 420,500 4,384,380 10.427 9.203 9.133 9.203 8.975 9.255 479,775 9.1384 1.74%
2015-04-24 0 10.32 10.30 10.32 10.18 10.40 319,000 3,275,320 10.267 9.045 9.027 9.045 8.922 9.115 363,968 8.9989 -1.15%
2015-04-23 0 10.44 10.36 10.48 10.40 10.62 986,000 10,340,340 10.487 9.150 9.080 9.185 9.115 9.308 1,124,991 9.1915 -1.14%
2015-04-22 0 10.56 10.54 10.58 10.30 10.56 543,500 5,672,320 10.437 9.255 9.238 9.273 9.027 9.255 620,114 9.1472 2.52%
2015-04-21 0 10.30 10.30 10.38 10.10 10.38 594,000 6,077,530 10.232 9.027 9.027 9.098 8.852 9.098 677,733 8.9674 1.98%
2015-04-20 0 10.10 10.08 10.10 10.06 10.50 1,081,500 11,113,670 10.276 8.852 8.835 8.852 8.817 9.203 1,233,953 9.0066 -2.51%
2015-04-17 0 10.36 10.34 10.36 10.22 10.46 851,500 8,800,820 10.336 9.080 9.063 9.080 8.957 9.168 971,531 9.0587 0.58%
2015-04-16 0 10.30 10.30 10.34 9.980 10.34 1,866,500 18,991,150 10.175 9.027 9.027 9.063 8.747 9.063 2,129,610 8.9177 2.18%
2015-04-15 0 10.08 9.980 10.08 10.00 10.64 3,166,000 32,865,610 10.381 8.835 8.747 8.835 8.765 9.325 3,612,292 9.0983 -3.82%
2015-04-14 0 10.48 10.48 10.50 9.830 11.00 5,338,500 56,419,450 10.568 9.185 9.185 9.203 8.616 9.641 6,091,037 9.2627 6.40%
2015-04-13 0 9.850 9.840 9.850 9.500 9.880 817,500 7,965,365 9.7436 8.633 8.624 8.633 8.326 8.659 932,738 8.5398 4.56%
2015-04-10 0 9.420 9.420 9.490 9.210 9.550 420,000 3,943,485 9.3893 8.256 8.256 8.318 8.072 8.370 479,205 8.2292 0.64%
2015-04-09 0 9.360 9.320 9.360 9.300 9.650 674,500 6,412,535 9.5071 8.204 8.169 8.204 8.151 8.458 769,580 8.3325 -2.19%
2015-04-08 0 9.570 9.510 9.570 9.380 9.570 631,000 5,985,595 9.4859 8.388 8.335 8.388 8.221 8.388 719,948 8.3139 3.46%
2015-04-02 0 9.250 9.250 9.260 9.180 9.350 614,000 5,692,375 9.2710 8.107 8.107 8.116 8.046 8.195 700,552 8.1256 -0.43%
2015-04-01 0 9.290 9.260 9.290 9.150 9.360 778,000 7,198,765 9.2529 8.142 8.116 8.142 8.020 8.204 887,670 8.1097 -0.32%
2015-03-31 0 9.320 9.310 9.320 9.300 9.600 2,421,000 22,741,250 9.3933 8.169 8.160 8.169 8.151 8.414 2,762,274 8.2328 1.30%
2015-03-30 0 9.200 9.200 9.210 9.030 9.200 726,000 6,640,280 9.1464 8.063 8.063 8.072 7.914 8.063 828,340 8.0164 3.02%
2015-03-27 0 8.930 8.920 8.930 8.790 8.930 217,500 1,928,530 8.8668 7.827 7.818 7.827 7.704 7.827 248,160 7.7713 0.34%
2015-03-26 0 8.900 8.870 8.900 8.820 8.960 486,000 4,323,470 8.8960 7.800 7.774 7.800 7.730 7.853 554,509 7.7969 -0.11%
2015-03-25 0 8.910 8.900 8.910 8.900 9.090 1,038,500 9,337,350 8.9912 7.809 7.800 7.809 7.800 7.967 1,184,891 7.8803 -1.66%
2015-03-24 0 9.060 9.020 9.140 8.930 9.250 1,681,500 15,316,210 9.1087 7.941 7.906 8.011 7.827 8.107 1,918,531 7.9833

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top