Value China A-Share ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83095  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 - 6.995 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2020-08-26 0 6.995 - 7.190 6.990 7.155 50,000 351,482 7.0296 6.995 - 7.190 6.990 7.155 50,000 7.0296 -1.69%
2020-08-25 0 7.115 - - 7.030 7.115 61,000 431,105 7.0673 7.115 - - 7.030 7.115 61,000 7.0673 0.71%
2020-08-24 0 7.065 - 7.065 7.065 7.065 4,500 31,792 7.0649 7.065 - 7.065 7.065 7.065 4,500 7.0649 0.64%
2020-08-21 0 7.020 - 7.100 6.990 7.025 18,500 129,800 7.0162 7.020 - 7.100 6.990 7.025 18,500 7.0162 -0.64%
2020-08-20 0 7.065 - 7.065 - - 0 0 - 7.065 - 7.065 - - 0 - -0.70%
2020-08-19 0 7.115 - 7.115 - - 0 0 - 7.115 - 7.115 - - 0 - 0.00%
2020-08-18 0 7.115 - - 7.100 7.100 5,000 35,500 7.1000 7.115 - - 7.100 7.100 5,000 7.1000 -0.14%
2020-08-17 0 7.125 - - 7.050 7.145 89,500 635,485 7.1004 7.125 - - 7.050 7.145 89,500 7.1004 2.44%
2020-08-14 0 6.955 - - 6.905 6.930 15,000 103,675 6.9117 6.955 - - 6.905 6.930 15,000 6.9117 0.80%
2020-08-13 0 6.900 - 7.150 6.900 6.900 2,000 13,800 6.9000 6.900 - 7.150 6.900 6.900 2,000 6.9000 0.15%
2020-08-12 0 6.890 6.890 7.150 6.870 6.870 5,000 34,350 6.8700 6.890 6.890 7.150 6.870 6.870 5,000 6.8700 -1.99%
2020-08-11 0 7.030 - 7.030 7.035 7.035 12,000 83,570 6.9642 7.030 - 7.030 7.035 7.035 12,000 6.9642 0.72%
2020-08-10 0 6.980 6.980 7.150 6.880 6.980 24,000 166,080 6.9200 6.980 6.980 7.150 6.880 6.980 24,000 6.9200 -0.21%
2020-08-07 0 6.995 - 7.150 - - 0 0 - 6.995 - 7.150 - - 0 - 0.00%
2020-08-06 0 6.995 - 7.150 - - 0 0 - 6.995 - 7.150 - - 0 - 0.00%
2020-08-05 0 6.995 - 7.150 - - 0 0 - 6.995 - 7.150 - - 0 - 0.00%
2020-08-04 0 6.995 - 7.070 6.995 6.995 500 3,497 6.9940 6.995 - 7.070 6.995 6.995 500 6.9940 0.50%
2020-08-03 0 6.960 - 7.150 6.960 6.960 5,000 34,800 6.9600 6.960 - 7.150 6.960 6.960 5,000 6.9600 1.02%
2020-07-31 0 6.890 6.880 - - - 0 0 - 6.890 6.880 - - - 0 - 0.00%
2020-07-30 0 6.890 - 6.960 6.890 6.890 4,500 31,005 6.8900 6.890 - 6.960 6.890 6.890 4,500 6.8900 0.73%
2020-07-29 0 6.840 - - 6.800 6.820 56,500 384,330 6.8023 6.840 - - 6.800 6.820 56,500 6.8023 0.44%
2020-07-28 0 6.810 - 6.800 6.805 6.895 25,000 171,565 6.8626 6.810 - 6.800 6.805 6.895 25,000 6.8626 0.07%
2020-07-27 0 6.805 - - 6.805 6.805 29,500 200,747 6.8050 6.805 - - 6.805 6.805 29,500 6.8050 -0.87%
2020-07-24 0 6.865 - - - - 0 0 - 6.865 - - - - 0 - -1.51%
2020-07-23 0 6.970 - - - - 0 0 - 6.970 - - - - 0 - 0.14%
2020-07-22 0 6.960 - - 6.960 6.960 9,000 62,640 6.9600 6.960 - - 6.960 6.960 9,000 6.9600 -0.57%
2020-07-21 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.94%
2020-07-20 0 6.935 - - - - 0 0 - 6.935 - - - - 0 - 0.80%
2020-07-17 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 0.00%
2020-07-16 0 6.880 - - 6.870 6.880 32,000 220,012 6.8754 6.880 - - 6.870 6.880 32,000 6.8754 -3.51%
2020-07-15 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2020-07-14 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2020-07-13 0 7.130 - 7.165 7.120 7.120 1,500 10,680 7.1200 7.130 - 7.165 7.120 7.120 1,500 7.1200 1.71%
2020-07-10 0 7.010 - - 7.010 7.085 20,000 141,195 7.0598 7.010 - - 7.010 7.085 20,000 7.0598 -1.96%
2020-07-09 0 7.150 - - - - 0 0 - 7.150 - - - - 0 - 1.13%
2020-07-08 0 7.070 6.900 - 7.015 7.070 20,500 144,357 7.0418 7.070 6.900 - 7.015 7.070 20,500 7.0418 0.00%
2020-07-07 0 7.070 - 7.070 7.045 7.085 9,000 63,425 7.0472 7.070 - 7.070 7.045 7.085 9,000 7.0472 0.50%
2020-07-06 0 7.035 - 7.060 6.950 7.030 17,500 122,520 7.0011 7.035 - 7.060 6.950 7.030 17,500 7.0011 5.00%
2020-07-03 0 6.700 6.700 - 6.690 6.700 33,500 224,215 6.6930 6.700 6.700 - 6.690 6.700 33,500 6.6930 2.29%
2020-07-02 0 6.550 6.460 - 6.475 6.510 16,500 106,855 6.4761 6.550 6.460 - 6.475 6.510 16,500 6.4761 6.16%
2020-06-30 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.00%
2020-06-29 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.00%
2020-06-26 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.00%
2020-06-24 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.08%
2020-06-23 0 6.165 - - - - 0 0 - 6.165 - - - - 0 - 0.00%
2020-06-22 0 6.165 - - 6.165 6.165 16,000 98,640 6.1650 6.165 - - 6.165 6.165 16,000 6.1650 0.65%
2020-06-19 0 6.125 - - - - 0 0 - 6.125 - - - - 0 - 0.74%
2020-06-18 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 0.66%
2020-06-17 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 0.00%
2020-06-16 0 6.040 - - 6.040 6.040 1,000 6,040 6.0400 6.040 - - 6.040 6.040 1,000 6.0400 -0.82%
2020-06-15 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - -0.98%
2020-06-12 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2020-06-11 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2020-06-10 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2020-06-09 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.57%
2020-06-08 0 6.115 - - - - 0 0 - 6.115 - - - - 0 - 0.00%
2020-06-05 0 6.115 - - 6.105 6.115 82,000 500,935 6.1090 6.115 - - 6.105 6.115 82,000 6.1090 1.58%
2020-06-04 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2020-06-03 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2020-06-02 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 1.01%
2020-06-01 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - 0.34%
2020-05-29 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2020-05-28 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2020-05-27 0 5.940 - - 5.910 5.940 17,000 100,890 5.9347 5.940 - - 5.910 5.940 17,000 5.9347 0.34%
2020-05-26 0 5.920 - - 5.920 5.920 2,500 14,800 5.9200 5.920 - - 5.920 5.920 2,500 5.9200 0.17%
2020-05-25 0 5.910 - - - - 0 0 - 5.910 - - - - 0 - 0.00%
2020-05-22 0 5.910 - - - - 0 0 - 5.910 - - - - 0 - -1.99%
2020-05-21 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - 0.00%
2020-05-20 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - 0.00%
2020-05-19 0 6.030 - 6.380 6.030 6.030 11,000 66,330 6.0300 6.030 - 6.380 6.030 6.030 11,000 6.0300 -0.50%
2020-05-18 0 6.060 6.000 - - - 0 0 - 6.060 6.000 - - - 0 - 0.00%
2020-05-15 0 6.060 6.000 - - - 0 0 - 6.060 6.000 - - - 0 - -0.66%
2020-05-14 0 6.100 6.000 - - - 0 0 - 6.100 6.000 - - - 0 - 0.00%
2020-05-13 0 6.100 6.000 - - - 0 0 - 6.100 6.000 - - - 0 - 0.00%
2020-05-12 0 6.100 6.000 - - - 0 0 - 6.100 6.000 - - - 0 - 0.00%
2020-05-11 0 6.100 - - - - 5,000 31,000 6.2000 6.100 - - - - 5,000 6.2000 0.33%
2020-05-08 0 6.080 - - 6.060 6.080 34,500 209,710 6.0786 6.080 - - 6.060 6.080 34,500 6.0786 1.50%
2020-05-07 0 5.990 - - - - 0 0 - 5.990 - - - - 0 - 0.17%
2020-05-06 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - 1.87%
2020-05-05 0 5.870 - - 5.870 5.870 1,000 5,870 5.8700 5.870 - - 5.870 5.870 1,000 5.8700 -1.01%
2020-05-04 0 5.930 - - 5.910 5.930 32,000 189,440 5.9200 5.930 - - 5.910 5.930 32,000 5.9200 -1.98%
2020-04-29 0 6.050 6.040 - 6.040 6.050 5,000 30,225 6.0450 6.050 6.040 - 6.040 6.050 5,000 6.0450 1.17%
2020-04-28 0 5.980 5.970 - - - 0 0 - 5.980 5.970 - - - 0 - 0.34%
2020-04-27 0 5.960 5.950 - - - 0 0 - 5.960 5.950 - - - 0 - 0.00%
2020-04-24 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - 0.00%
2020-04-23 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - 0.00%
2020-04-22 0 5.960 5.930 - - - 0 0 - 5.960 5.930 - - - 0 - 0.00%
2020-04-21 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - -0.17%
2020-04-20 0 5.970 - 6.300 - - 0 0 - 5.970 - 6.300 - - 0 - 0.00%
2020-04-17 0 5.970 - 6.300 - - 0 0 - 5.970 - 6.300 - - 0 - 0.67%
2020-04-16 0 5.930 - - - - 0 0 - 5.930 - - - - 0 - 0.00%
2020-04-15 0 5.930 - - - - 0 0 - 5.930 - - - - 0 - 0.00%
2020-04-14 0 5.930 - - - - 0 0 - 5.930 - - - - 0 - 0.00%
2020-04-09 0 5.930 - - - - 0 0 - 5.930 - - - - 0 - 0.00%
2020-04-08 0 5.930 - - 5.900 5.930 31,000 182,930 5.9010 5.930 - - 5.900 5.930 31,000 5.9010 -0.50%
2020-04-07 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - 0.34%
2020-04-06 0 5.940 - - 5.910 5.910 40,000 236,400 5.9100 5.940 - - 5.910 5.910 40,000 5.9100 1.19%
2020-04-03 0 5.870 - - - - 0 0 - 5.870 - - - - 0 - 0.00%
2020-04-02 0 5.870 - - - - 0 0 - 5.870 - - - - 0 - 1.21%
2020-04-01 0 5.800 - - 5.770 5.790 15,500 89,455 5.7713 5.800 - - 5.770 5.790 15,500 5.7713 -1.36%
2020-03-31 0 5.880 - - 5.870 5.880 5,000 29,360 5.8720 5.880 - - 5.870 5.880 5,000 5.8720 0.51%
2020-03-30 0 5.850 - - 5.850 5.850 1,000 5,850 5.8500 5.850 - - 5.850 5.850 1,000 5.8500 -1.18%
2020-03-27 0 5.920 - - 5.910 5.910 2,500 14,775 5.9100 5.920 - - 5.910 5.910 2,500 5.9100 0.17%
2020-03-26 0 5.910 - - 5.920 5.920 3,000 17,760 5.9200 5.910 - - 5.920 5.920 3,000 5.9200 0.51%
2020-03-25 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - 2.80%
2020-03-24 0 5.720 - - 5.700 5.730 35,000 199,960 5.7131 5.720 - - 5.700 5.730 35,000 5.7131 1.24%
2020-03-23 0 5.650 - - - - 0 0 - 5.650 - - - - 0 - -2.25%
2020-03-20 0 5.780 - - 5.650 5.780 22,000 125,240 5.6927 5.780 - - 5.650 5.780 22,000 5.6927 2.85%
2020-03-19 0 5.620 5.450 - 5.540 5.720 16,000 89,590 5.5994 5.620 5.450 - 5.540 5.720 16,000 5.5994 -1.40%
2020-03-18 0 5.700 - - 5.700 5.940 20,500 118,300 5.7707 5.700 - - 5.700 5.940 20,500 5.7707 -3.55%
2020-03-17 0 5.910 - - 5.830 5.950 37,000 218,360 5.9016 5.910 - - 5.830 5.950 37,000 5.9016 0.00%
2020-03-16 0 5.910 - - 6.010 6.070 16,500 99,195 6.0118 5.910 - - 6.010 6.070 16,500 6.0118 -4.37%
2020-03-13 0 6.180 - - 5.940 6.180 8,500 51,550 6.0647 6.180 - - 5.940 6.180 8,500 6.0647 -0.48%
2020-03-12 0 6.210 - - 6.210 6.220 34,500 214,520 6.2180 6.210 - - 6.210 6.220 34,500 6.2180 -1.27%
2020-03-11 0 6.290 - - 6.270 6.350 12,000 75,800 6.3167 6.290 - - 6.270 6.350 12,000 6.3167 -0.79%
2020-03-10 0 6.340 - - 6.340 6.340 500 3,170 6.3400 6.340 - - 6.340 6.340 500 6.3400 -2.61%
2020-03-09 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2020-03-06 0 6.510 - - 6.510 6.530 2,000 13,040 6.5200 6.510 - - 6.510 6.530 2,000 6.5200 -1.81%
2020-03-05 0 6.630 - - - - 0 0 - 6.630 - - - - 0 - 3.11%
2020-03-04 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2020-03-03 0 6.430 - - 6.430 6.430 5,000 32,150 6.4300 6.430 - - 6.430 6.430 5,000 6.4300 0.78%
2020-03-02 0 6.380 - - 6.380 6.380 1,000 6,380 6.3800 6.380 - - 6.380 6.380 1,000 6.3800 2.74%
2020-02-28 0 6.210 - - 6.210 6.230 4,000 24,880 6.2200 6.210 - - 6.210 6.230 4,000 6.2200 -4.17%
2020-02-27 0 6.480 - - 6.480 6.480 4,000 25,920 6.4800 6.480 - - 6.480 6.480 4,000 6.4800 1.09%
2020-02-26 0 6.410 - - 6.380 6.420 6,000 38,410 6.4017 6.410 - - 6.380 6.420 6,000 6.4017 -0.31%
2020-02-25 0 6.430 6.390 - - - 0 0 - 6.430 6.390 - - - 0 - -0.31%
2020-02-24 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - -0.46%
2020-02-21 0 6.480 - 6.550 6.460 6.480 1,000 6,470 6.4700 6.480 - 6.550 6.460 6.480 1,000 6.4700 -0.31%
2020-02-20 0 6.500 - - 6.500 6.500 1,000 6,500 6.5000 6.500 - - 6.500 6.500 1,000 6.5000 1.72%
2020-02-19 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 0.31%
2020-02-18 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2020-02-17 0 6.370 - - 6.360 6.360 500 3,180 6.3600 6.370 - - 6.360 6.360 500 6.3600 1.59%
2020-02-14 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.16%
2020-02-13 0 6.260 6.250 - 6.260 6.260 500 3,130 6.2600 6.260 6.250 - 6.260 6.260 500 6.2600 0.16%
2020-02-12 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2020-02-11 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.32%
2020-02-10 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -0.16%
2020-02-07 0 6.240 - - - - 0 0 - 6.240 - - - - 0 - 0.00%
2020-02-06 0 6.240 - - 6.240 6.240 1,000 6,240 6.2400 6.240 - - 6.240 6.240 1,000 6.2400 0.65%
2020-02-05 0 6.200 6.100 6.360 6.200 6.200 1,000 6,200 6.2000 6.200 6.100 6.360 6.200 6.200 1,000 6.2000 1.64%
2020-02-04 0 6.100 - - 5.990 6.100 8,000 48,175 6.0219 6.100 - - 5.990 6.100 8,000 6.0219 4.27%
2020-02-03 0 5.850 5.750 - 5.850 6.080 19,500 117,050 6.0026 5.850 5.750 - 5.850 6.080 19,500 6.0026 -3.78%
2020-01-31 0 6.080 6.020 - 6.080 6.080 1,000 6,080 6.0800 6.080 6.020 - 6.080 6.080 1,000 6.0800 -0.16%
2020-01-30 0 6.090 6.020 - - - 0 0 - 6.090 6.020 - - - 0 - -2.56%
2020-01-29 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - -4.29%
2020-01-24 0 6.530 6.500 8.810 - - 0 0 - 6.530 6.500 8.810 - - 0 - -0.31%
2020-01-23 0 6.550 - 6.980 6.550 6.690 12,000 78,880 6.5733 6.550 - 6.980 6.550 6.690 12,000 6.5733 -3.11%
2020-01-22 0 6.760 - 6.980 - - 0 0 - 6.760 - 6.980 - - 0 - -0.15%
2020-01-21 0 6.770 - 6.980 - - 0 0 - 6.770 - 6.980 - - 0 - -1.02%
2020-01-20 0 6.840 - 6.980 - - 0 0 - 6.840 - 6.980 - - 0 - 0.00%
2020-01-17 0 6.840 - - - - 0 0 - 6.840 - - - - 0 - -0.29%
2020-01-16 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - -0.72%
2020-01-15 0 6.910 - - - - 0 0 - 6.910 - - - - 0 - 0.00%
2020-01-14 0 6.910 - - - - 0 0 - 6.910 - - - - 0 - -0.29%
2020-01-13 0 6.930 - - - - 0 0 - 6.930 - - - - 0 - 0.00%
2020-01-10 0 6.930 - - - - 0 0 - 6.930 - - - - 0 - -0.29%
2020-01-09 0 6.950 - - 6.950 6.950 3,500 24,325 6.9500 6.950 - - 6.950 6.950 3,500 6.9500 1.31%
2020-01-08 0 6.860 - - 6.870 6.900 7,500 51,600 6.8800 6.860 - - 6.870 6.900 7,500 6.8800 -0.72%
2020-01-07 0 6.910 - - - - 0 0 - 6.910 - - - - 0 - 0.29%
2020-01-06 0 6.890 - - 6.890 6.890 10,000 68,900 6.8900 6.890 - - 6.890 6.890 10,000 6.8900 -1.15%
2020-01-03 0 6.970 - - 6.990 6.990 2,500 17,475 6.9900 6.970 - - 6.990 6.990 2,500 6.9900 -0.14%
2020-01-02 0 6.980 - - 6.940 6.990 17,500 122,200 6.9829 6.980 - - 6.940 6.990 17,500 6.9829 2.65%
2019-12-31 0 6.800 - - 6.800 6.800 2,000 13,600 6.8000 6.800 - - 6.800 6.800 2,000 6.8000 0.00%
2019-12-30 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.74%
2019-12-27 0 6.750 - - 6.750 6.760 22,000 148,680 6.7582 6.750 - - 6.750 6.760 22,000 6.7582 0.60%
2019-12-24 0 6.710 6.680 - - - 0 0 - 6.710 6.680 - - - 0 - -0.30%
2019-12-23 0 6.730 - - - - 0 0 - 6.730 - - - - 0 - -0.59%
2019-12-20 0 6.770 - - 6.770 6.770 3,500 23,695 6.7700 6.770 - - 6.770 6.770 3,500 6.7700 0.15%
2019-12-19 0 6.760 6.600 - 6.760 6.760 10,000 67,600 6.7600 6.760 6.600 - 6.760 6.760 10,000 6.7600 0.15%
2019-12-18 0 6.750 - - 6.740 6.750 14,000 94,400 6.7429 6.750 - - 6.740 6.750 14,000 6.7429 0.45%
2019-12-17 0 6.720 - - - - 0 0 - 6.720 - - - - 0 - 1.66%
2019-12-16 0 6.610 6.100 - - - 0 0 - 6.610 6.100 - - - 0 - 0.46%
2019-12-13 0 6.580 6.100 6.800 6.530 6.530 5,000 32,650 6.5300 6.580 6.100 6.800 6.530 6.530 5,000 6.5300 1.86%
2019-12-12 0 6.460 6.460 6.600 - - 0 0 - 6.460 6.460 6.600 - - 0 - 0.31%
2019-12-11 0 6.440 6.100 - - - 0 0 - 6.440 6.100 - - - 0 - 0.00%
2019-12-10 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2019-12-09 0 6.440 6.100 - - - 0 0 - 6.440 6.100 - - - 0 - 0.00%
2019-12-06 0 6.440 6.100 - - - 0 0 - 6.440 6.100 - - - 0 - 0.31%
2019-12-05 0 6.420 6.100 - - - 0 0 - 6.420 6.100 - - - 0 - 0.47%
2019-12-04 0 6.600 6.580 - 6.600 6.620 9,000 59,480 6.6089 6.390 6.371 - 6.390 6.409 9,296 6.3986 0.00%
2019-12-03 0 6.600 - - - - 0 0 - 6.390 - - - - 0 - 0.61%
2019-12-02 0 6.560 6.100 - - - 0 0 - 6.351 5.906 - - - 0 - 0.00%
2019-11-29 0 6.560 6.100 - - - 0 0 - 6.351 5.906 - - - 0 - -0.61%
2019-11-28 0 6.600 6.100 6.880 6.600 6.600 10,000 66,000 6.6000 6.390 5.906 6.661 6.390 6.390 10,329 6.3900 -0.45%
2019-11-27 0 6.630 6.600 6.880 - - 0 0 - 6.419 6.390 6.661 - - 0 - 0.00%
2019-11-26 0 6.630 6.600 6.880 - - 0 0 - 6.419 6.390 6.661 - - 0 - 0.00%
2019-11-25 0 6.630 6.600 6.880 - - 0 0 - 6.419 6.390 6.661 - - 0 - 1.07%
2019-11-22 0 6.560 6.000 - 6.560 6.560 5,000 32,800 6.5600 6.351 5.809 - 6.351 6.351 5,164 6.3513 -0.30%
2019-11-21 0 6.580 6.000 - - - 0 0 - 6.371 5.809 - - - 0 - -0.60%
2019-11-20 0 6.620 6.000 - - - 0 0 - 6.409 5.809 - - - 0 - -1.05%
2019-11-19 0 6.690 6.000 - - - 0 0 - 6.477 5.809 - - - 0 - 0.45%
2019-11-18 0 6.660 - - - - 0 0 - 6.448 - - - - 0 - 0.45%
2019-11-15 0 6.630 6.100 - - - 0 0 - 6.419 5.906 - - - 0 - -0.15%
2019-11-14 0 6.640 6.100 - - - 0 0 - 6.429 5.906 - - - 0 - -0.15%
2019-11-13 0 6.650 6.100 - 6.650 6.660 7,500 49,900 6.6533 6.438 5.906 - 6.438 6.448 7,746 6.4416 -0.60%
2019-11-12 0 6.690 6.100 - - - 0 0 - 6.477 5.906 - - - 0 - 0.00%
2019-11-11 0 6.690 - 7.000 6.690 6.690 7,500 50,175 6.6900 6.477 - 6.777 6.477 6.477 7,746 6.4771 -2.05%
2019-11-08 0 6.830 - - - - 0 0 - 6.613 - - - - 0 - -0.87%
2019-11-07 0 6.890 - - 6.850 6.900 31,500 216,970 6.8879 6.671 - - 6.632 6.680 32,535 6.6688 0.58%
2019-11-06 0 6.850 - - 6.860 6.860 2,500 17,150 6.8600 6.632 - - 6.642 6.642 2,582 6.6417 0.15%
2019-11-05 0 6.840 - - 6.840 6.840 2,500 17,100 6.8400 6.622 - - 6.622 6.622 2,582 6.6224 0.59%
2019-11-04 0 6.800 - - - - 0 0 - 6.584 - - - - 0 - 1.34%
2019-11-01 0 6.710 - - - - 0 0 - 6.497 - - - - 0 - 1.67%
2019-10-31 0 6.600 6.100 - - - 0 0 - 6.390 5.906 - - - 0 - 0.00%
2019-10-30 0 6.600 6.100 - - - 0 0 - 6.390 5.906 - - - 0 - -0.75%
2019-10-29 0 6.650 6.100 - 6.650 6.650 5,500 36,575 6.6500 6.438 5.906 - 6.438 6.438 5,681 6.4384 0.00%
2019-10-28 0 6.650 6.100 - - - 0 0 - 6.438 5.906 - - - 0 - 0.00%
2019-10-25 0 6.650 - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2019-10-24 0 6.650 - - - - 0 0 - 6.438 - - - - 0 - 0.15%
2019-10-23 0 6.640 6.100 - - - 0 0 - 6.429 5.906 - - - 0 - 0.00%
2019-10-22 0 6.640 6.100 - - - 0 0 - 6.429 5.906 - - - 0 - 0.00%
2019-10-21 0 6.640 6.100 - - - 0 0 - 6.429 5.906 - - - 0 - 0.30%
2019-10-18 0 6.620 6.100 - 6.620 6.750 12,000 80,280 6.6900 6.409 5.906 - 6.409 6.535 12,394 6.4771 -1.78%
2019-10-17 0 6.740 - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2019-10-16 0 6.740 6.000 - - - 0 0 - 6.526 5.809 - - - 0 - 0.00%
2019-10-15 0 6.740 6.000 - 6.740 6.750 5,000 33,725 6.7450 6.526 5.809 - 6.526 6.535 5,164 6.5304 -0.30%
2019-10-14 0 6.760 6.000 - 6.760 6.760 5,500 37,180 6.7600 6.545 5.809 - 6.545 6.545 5,681 6.5449 2.27%
2019-10-11 0 6.610 6.000 - - - 0 0 - 6.400 5.809 - - - 0 - 1.38%
2019-10-10 0 6.520 - - 6.490 6.490 50,000 324,500 6.4900 6.313 - - 6.283 6.283 51,643 6.2835 0.15%
2019-10-09 0 6.510 - - 6.500 6.550 1,110,500 7,234,500 6.5146 6.303 - - 6.293 6.342 1,146,995 6.3073 0.00%
2019-10-08 0 6.510 - - 6.510 6.510 2,500 16,275 6.5100 6.303 - - 6.303 6.303 2,582 6.3029 1.40%
2019-10-04 0 6.420 - - 6.420 6.420 5,000 32,100 6.4200 6.216 - - 6.216 6.216 5,164 6.2157 -0.77%
2019-10-03 0 6.470 - - - - 0 0 - 6.264 - - - - 0 - -0.46%
2019-10-02 0 6.500 - - - - 0 0 - 6.293 - - - - 0 - -0.15%
2019-09-30 0 6.510 6.100 - - - 0 0 - 6.303 5.906 - - - 0 - -0.61%
2019-09-27 0 6.550 6.100 - 6.560 6.560 2,500 16,400 6.5600 6.342 5.906 - 6.351 6.351 2,582 6.3513 -0.30%
2019-09-26 0 6.570 6.100 - - - 0 0 - 6.361 5.906 - - - 0 - 0.00%
2019-09-25 0 6.570 6.100 - - - 0 0 - 6.361 5.906 - - - 0 - -0.15%
2019-09-24 0 6.580 - - - - 0 0 - 6.371 - - - - 0 - -0.15%
2019-09-23 0 6.590 6.100 - - - 0 0 - 6.380 5.906 - - - 0 - -0.75%
2019-09-20 0 6.640 6.100 - - - 0 0 - 6.429 5.906 - - - 0 - 0.00%
2019-09-19 0 6.640 6.100 - - - 0 0 - 6.429 5.906 - - - 0 - 0.00%
2019-09-18 0 6.640 6.100 - - - 0 0 - 6.429 5.906 - - - 0 - 0.00%
2019-09-17 0 6.640 - - 6.660 6.690 5,000 33,375 6.6750 6.429 - - 6.448 6.477 5,164 6.4626 -1.63%
2019-09-16 0 6.750 6.100 - - - 0 0 - 6.535 5.906 - - - 0 - -0.15%
2019-09-13 0 6.760 6.100 - - - 0 0 - 6.545 5.906 - - - 0 - 0.15%
2019-09-12 0 6.750 6.100 - - - 0 0 - 6.535 5.906 - - - 0 - 0.90%
2019-09-11 0 6.690 6.100 - - - 0 0 - 6.477 5.906 - - - 0 - 0.00%
2019-09-10 0 6.690 - - - - 0 0 - 6.477 - - - - 0 - -0.30%
2019-09-09 0 6.710 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2019-09-06 0 6.710 6.690 - 6.700 6.700 12,500 83,750 6.7000 6.497 6.477 - 6.487 6.487 12,911 6.4868 0.60%
2019-09-05 0 6.670 - 7.000 6.670 6.730 39,000 260,565 6.6812 6.458 - 6.777 6.458 6.516 40,282 6.4686 1.06%
2019-09-04 0 6.600 - - 6.540 6.570 14,000 91,850 6.5607 6.390 - - 6.332 6.361 14,460 6.3520 1.54%
2019-09-03 0 6.500 6.100 - 6.500 6.500 15,000 97,500 6.5000 6.293 5.906 - 6.293 6.293 15,493 6.2932 0.00%
2019-09-02 0 6.500 6.100 - - - 0 0 - 6.293 5.906 - - - 0 - 0.62%
2019-08-30 0 6.460 6.100 - - - 0 0 - 6.254 5.906 - - - 0 - 0.00%
2019-08-29 0 6.460 6.100 - 6.460 6.460 30,500 197,030 6.4600 6.254 5.906 - 6.254 6.254 31,502 6.2545 -0.31%
2019-08-28 0 6.480 - - - - 0 0 - 6.274 - - - - 0 - 0.00%
2019-08-27 0 6.480 6.100 - - - 0 0 - 6.274 5.906 - - - 0 - 0.00%
2019-08-26 0 6.480 6.100 - 6.470 6.480 8,500 55,020 6.4729 6.274 5.906 - 6.264 6.274 8,779 6.2670 -0.92%
2019-08-23 0 6.540 6.100 - - - 0 0 - 6.332 5.906 - - - 0 - 0.31%
2019-08-22 0 6.520 6.100 6.520 - - 0 0 - 6.313 5.906 6.313 - - 0 - 0.00%
2019-08-21 0 6.520 - - 6.520 6.520 15,000 97,800 6.5200 6.313 - - 6.313 6.313 15,493 6.3125 0.46%
2019-08-20 0 6.490 6.100 - - - 0 0 - 6.283 5.906 - - - 0 - 0.00%
2019-08-19 0 6.490 6.100 - - - 0 0 - 6.283 5.906 - - - 0 - 0.93%
2019-08-16 0 6.430 6.100 - 6.410 6.440 5,000 32,125 6.4250 6.225 5.906 - 6.206 6.235 5,164 6.2206 0.47%
2019-08-15 0 6.400 6.100 - - - 0 0 - 6.196 5.906 - - - 0 - -0.16%
2019-08-14 0 6.410 6.100 - - - 0 0 - 6.206 5.906 - - - 0 - 0.00%
2019-08-13 0 6.410 6.000 - - - 0 0 - 6.206 5.809 - - - 0 - -0.16%
2019-08-12 0 6.420 6.000 - 6.400 6.410 5,000 32,025 6.4050 6.216 5.809 - 6.196 6.206 5,164 6.2012 0.31%
2019-08-09 0 6.400 6.000 - 6.400 6.400 10,000 64,000 6.4000 6.196 5.809 - 6.196 6.196 10,329 6.1964 0.16%
2019-08-08 0 6.390 6.000 - - - 0 0 - 6.187 5.809 - - - 0 - 0.47%
2019-08-07 0 6.360 - - 6.360 6.360 2,000 12,720 6.3600 6.158 - - 6.158 6.158 2,066 6.1576 -0.16%
2019-08-06 0 6.370 6.100 - - - 0 0 - 6.167 5.906 - - - 0 - -1.24%
2019-08-05 0 6.450 6.100 - 6.460 6.540 70,000 453,945 6.4849 6.245 5.906 - 6.254 6.332 72,300 6.2786 -1.23%
2019-08-02 0 6.530 6.100 - 6.510 6.530 22,500 146,695 6.5198 6.322 5.906 - 6.303 6.322 23,239 6.3123 -1.95%
2019-08-01 0 6.660 6.100 - 6.710 6.710 7,000 46,970 6.7100 6.448 5.906 - 6.497 6.497 7,230 6.4965 -1.48%
2019-07-31 0 6.760 6.680 6.760 - - 0 0 - 6.545 6.467 6.545 - - 0 - 0.00%
2019-07-30 0 6.760 - - - - 0 0 - 6.545 - - - - 0 - 0.15%
2019-07-29 0 6.750 6.100 - 6.750 6.750 2,500 16,875 6.7500 6.535 5.906 - 6.535 6.535 2,582 6.5352 0.00%
2019-07-26 0 6.750 6.100 - - - 0 0 - 6.535 5.906 - - - 0 - 0.00%
2019-07-25 0 6.750 6.100 - - - 0 0 - 6.535 5.906 - - - 0 - 1.05%
2019-07-24 0 6.680 6.100 - - - 0 0 - 6.467 5.906 - - - 0 - 0.30%
2019-07-23 0 6.660 - - - - 0 0 - 6.448 - - - - 0 - 0.00%
2019-07-22 0 6.660 6.000 - - - 0 0 - 6.448 5.809 - - - 0 - -0.15%
2019-07-19 0 6.670 6.000 - - - 0 0 - 6.458 5.809 - - - 0 - 0.45%
2019-07-18 0 6.640 6.000 - - - 0 0 - 6.429 5.809 - - - 0 - -0.30%
2019-07-17 0 6.660 6.000 - - - 0 0 - 6.448 5.809 - - - 0 - 0.00%
2019-07-16 0 6.660 - - - - 0 0 - 6.448 - - - - 0 - 0.00%
2019-07-15 0 6.660 6.000 - - - 0 0 - 6.448 5.809 - - - 0 - 0.30%
2019-07-12 0 6.640 6.000 - - - 0 0 - 6.429 5.809 - - - 0 - 0.91%
2019-07-11 0 6.580 6.000 - - - 0 0 - 6.371 5.809 - - - 0 - 0.00%
2019-07-10 0 6.580 6.000 - - - 0 0 - 6.371 5.809 - - - 0 - 0.00%
2019-07-09 0 6.580 - - - - 0 0 - 6.371 - - - - 0 - -0.75%
2019-07-08 0 6.630 - - 6.660 6.660 2,500 16,650 6.6600 6.419 - - 6.448 6.448 2,582 6.4481 -1.92%
2019-07-05 0 6.760 - - 6.760 6.760 2,500 16,900 6.7600 6.545 - - 6.545 6.545 2,582 6.5449 0.30%
2019-07-04 0 6.740 - 6.800 6.740 6.780 17,500 118,250 6.7571 6.526 - 6.584 6.526 6.564 18,075 6.5421 -0.59%
2019-07-03 0 6.780 - - - - 0 0 - 6.564 - - - - 0 - 0.00%
2019-07-02 0 6.780 6.000 6.900 6.780 6.780 10,000 67,800 6.7800 6.564 5.809 6.680 6.564 6.564 10,329 6.5643 1.80%
2019-06-28 0 6.660 6.600 6.700 6.650 6.660 20,000 133,150 6.6575 6.448 6.390 6.487 6.438 6.448 20,657 6.4457 -0.30%
2019-06-27 0 6.680 6.000 6.680 6.680 6.680 2,500 16,700 6.6800 6.467 5.809 6.467 6.467 6.467 2,582 6.4675 1.06%
2019-06-26 0 6.610 6.000 - - - 0 0 - 6.400 5.809 - - - 0 - -0.60%
2019-06-25 0 6.650 - - - - 0 0 - 6.438 - - - - 0 - -0.89%
2019-06-24 0 6.710 6.680 6.780 - - 0 0 - 6.497 6.467 6.564 - - 0 - 0.00%
2019-06-21 0 6.710 - - - - 0 0 - 6.497 - - - - 0 - -0.59%
2019-06-20 0 6.750 - - - - 0 0 - 6.535 - - - - 0 - 1.81%
2019-06-19 0 6.630 - 6.640 6.600 6.640 249,500 1,652,845 6.6246 6.419 - 6.429 6.390 6.429 257,700 6.4138 2.47%
2019-06-18 0 6.470 6.000 - 6.470 6.470 6,000 38,820 6.4700 6.264 5.809 - 6.264 6.264 6,197 6.2641 0.00%
2019-06-17 0 6.470 6.000 - 6.470 6.470 10,000 64,700 6.4700 6.264 5.809 - 6.264 6.264 10,329 6.2641 0.31%
2019-06-14 0 6.450 6.000 - - - 0 0 - 6.245 5.809 - - - 0 - -0.92%
2019-06-13 0 6.510 6.000 - - - 0 0 - 6.303 5.809 - - - 0 - 0.00%
2019-06-12 0 6.510 - - - - 0 0 - 6.303 - - - - 0 - -0.15%
2019-06-11 0 6.520 6.000 - - - 0 0 - 6.313 5.809 - - - 0 - 2.03%
2019-06-10 0 6.390 6.000 6.430 - - 0 0 - 6.187 5.809 6.225 - - 0 - 0.95%
2019-06-06 0 6.330 6.000 - - - 0 0 - 6.129 5.809 - - - 0 - 0.00%
2019-06-05 0 6.330 6.000 - - - 0 0 - 6.129 5.809 - - - 0 - 0.16%
2019-06-04 0 6.320 - - - - 0 0 - 6.119 - - - - 0 - 0.00%
2019-06-03 0 6.320 6.000 - - - 0 0 - 6.119 5.809 - - - 0 - 0.00%
2019-05-31 0 6.320 6.000 - - - 0 0 - 6.119 5.809 - - - 0 - -0.78%
2019-05-30 0 6.370 6.000 - - - 0 0 - 6.167 5.809 - - - 0 - -0.16%
2019-05-29 0 6.380 6.000 - - - 0 0 - 6.177 5.809 - - - 0 - -0.31%
2019-05-28 0 6.400 - - - - 0 0 - 6.196 - - - - 0 - 0.79%
2019-05-27 0 6.350 6.100 - - - 0 0 - 6.148 5.906 - - - 0 - 0.16%
2019-05-24 0 6.340 5.900 - - - 0 0 - 6.138 5.712 - - - 0 - 0.00%
2019-05-23 0 6.340 5.900 - - - 0 0 - 6.138 5.712 - - - 0 - -0.78%
2019-05-22 0 6.390 5.900 - - - 0 0 - 6.187 5.712 - - - 0 - 0.00%
2019-05-21 0 6.390 5.900 - - - 0 0 - 6.187 5.712 - - - 0 - 0.31%
2019-05-20 0 6.370 6.000 - - - 0 0 - 6.167 5.809 - - - 0 - -0.47%
2019-05-17 0 6.400 6.360 - 6.400 6.420 9,000 57,700 6.4111 6.196 6.158 - 6.196 6.216 9,296 6.2071 -0.93%
2019-05-16 0 6.460 6.000 - - - 0 0 - 6.254 5.809 - - - 0 - 0.00%
2019-05-15 0 6.460 6.000 - - - 0 0 - 6.254 5.809 - - - 0 - 0.94%
2019-05-14 0 6.400 6.000 - - - 0 0 - 6.196 5.809 - - - 0 - -1.54%
2019-05-10 0 6.500 6.000 - 6.370 6.540 50,000 321,580 6.4316 6.293 5.809 - 6.167 6.332 51,643 6.2270 2.36%
2019-05-09 0 6.350 6.000 - - - 0 0 - 6.148 5.809 - - - 0 - -2.16%
2019-05-08 0 6.490 6.000 - - - 0 0 - 6.283 5.809 - - - 0 - -1.22%
2019-05-07 0 6.570 6.000 - - - 0 0 - 6.361 5.809 - - - 0 - 0.00%
2019-05-06 0 6.570 - - 6.670 6.820 29,500 199,285 6.7554 6.361 - - 6.458 6.603 30,469 6.5405 -4.09%
2019-05-03 0 6.850 6.820 - - - 0 0 - 6.632 6.603 - - - 0 - 0.00%
2019-05-02 0 6.850 6.820 - - - 0 0 - 6.632 6.603 - - - 0 - 0.00%
2019-04-30 0 6.850 6.820 - - - 0 0 - 6.632 6.603 - - - 0 - 0.00%
2019-04-29 0 6.850 6.850 - - - 0 0 - 6.632 6.632 - - - 0 - 0.44%
2019-04-26 0 6.820 6.820 - 6.820 6.850 9,500 64,925 6.8342 6.603 6.603 - 6.603 6.632 9,812 6.6168 -0.29%
2019-04-25 0 6.840 6.820 - 6.840 6.840 5,000 34,200 6.8400 6.622 6.603 - 6.622 6.622 5,164 6.6224 -2.43%
2019-04-24 0 7.010 7.010 - - - 0 0 - 6.787 6.787 - - - 0 - 0.00%
2019-04-23 0 7.010 6.970 7.260 - - 0 0 - 6.787 6.748 7.029 - - 0 - -2.23%
2019-04-18 0 7.170 - - - - 0 0 - 6.942 - - - - 0 - -0.83%
2019-04-17 0 7.230 - 7.260 - - 0 0 - 7.000 - 7.029 - - 0 - -0.14%
2019-04-16 0 7.240 - - - - 0 0 - 7.010 - - - - 0 - 2.55%
2019-04-15 0 7.060 6.800 7.230 7.200 7.210 15,000 108,140 7.2093 6.835 6.584 7.000 6.971 6.981 15,493 6.9799 -0.14%
2019-04-12 0 7.070 6.800 - - - 0 0 - 6.845 6.584 - - - 0 - -0.14%
2019-04-11 0 7.080 6.800 - - - 0 0 - 6.855 6.584 - - - 0 - -0.28%
2019-04-10 0 7.100 6.800 - 7.070 7.100 45,500 322,870 7.0960 6.874 6.584 - 6.845 6.874 46,995 6.8703 -1.39%
2019-04-09 0 7.200 6.800 7.200 - - 0 0 - 6.971 6.584 6.971 - - 0 - 0.00%
2019-04-08 0 7.200 6.300 7.300 7.170 7.310 233,000 1,682,360 7.2204 6.971 6.100 7.068 6.942 7.077 240,657 6.9907 0.28%
2019-04-04 0 7.180 - 7.180 7.140 7.180 24,500 175,590 7.1669 6.952 - 6.952 6.913 6.952 25,305 6.9389 0.84%
2019-04-03 0 7.120 - - 7.120 7.120 4,000 28,480 7.1200 6.893 - - 6.893 6.893 4,131 6.8935 1.14%
2019-04-02 0 7.040 - 7.090 7.020 7.040 39,000 274,235 7.0317 6.816 - 6.864 6.797 6.816 40,282 6.8079 0.28%
2019-04-01 0 7.020 6.300 - 7.000 7.020 150,500 1,056,270 7.0184 6.797 6.100 - 6.777 6.797 155,446 6.7951 2.63%
2019-03-29 0 6.840 6.300 - 6.650 6.650 5,000 33,250 6.6500 6.622 6.100 - 6.438 6.438 5,164 6.4384 2.70%
2019-03-28 0 6.660 6.460 - - - 0 0 - 6.448 6.254 - - - 0 - -0.89%
2019-03-27 0 6.720 6.300 - 6.660 6.730 35,000 234,500 6.7000 6.506 6.100 - 6.448 6.516 36,150 6.4868 1.05%
2019-03-26 0 6.650 - - 6.710 6.710 13,500 90,585 6.7100 6.438 - - 6.497 6.497 13,944 6.4965 -0.30%
2019-03-25 0 6.670 6.300 6.700 - - 0 0 - 6.458 6.100 6.487 - - 0 - -2.06%
2019-03-22 0 6.810 6.300 - 6.800 6.820 83,000 565,255 6.8103 6.593 6.100 - 6.584 6.603 85,728 6.5936 -0.58%
2019-03-21 0 6.850 6.300 - 6.840 6.870 41,500 284,475 6.8548 6.632 6.100 - 6.622 6.651 42,864 6.6367 0.88%
2019-03-20 0 6.790 6.300 - - - 0 0 - 6.574 6.100 - - - 0 - 0.00%
2019-03-19 0 6.790 - - - - 0 0 - 6.574 - - - - 0 - 0.00%
2019-03-18 0 6.790 6.710 - - - 0 0 - 6.574 6.497 - - - 0 - 1.04%
2019-03-15 0 6.720 6.300 - - - 0 0 - 6.506 6.100 - - - 0 - -0.44%
2019-03-14 0 6.750 6.300 - - - 0 0 - 6.535 6.100 - - - 0 - -5.06%
2019-03-13 0 7.110 6.300 - 7.060 7.110 21,000 148,955 7.0931 6.884 6.100 - 6.835 6.884 21,690 6.8674 5.80%
2019-03-12 0 6.720 6.300 - - - 0 0 - 6.506 6.100 - - - 0 - 1.05%
2019-03-11 0 6.650 6.300 - - - 0 0 - 6.438 6.100 - - - 0 - 0.00%
2019-03-08 0 6.650 6.300 - - - 0 0 - 6.438 6.100 - - - 0 - -4.59%
2019-03-07 0 6.970 6.300 - - - 0 0 - 6.748 6.100 - - - 0 - -0.43%
2019-03-06 0 7.000 6.300 - 6.880 7.000 15,500 107,130 6.9116 6.777 6.100 - 6.661 6.777 16,009 6.6917 0.86%
2019-03-05 0 6.940 - - 6.900 6.950 105,500 730,250 6.9218 6.719 - - 6.680 6.729 108,967 6.7016 0.29%
2019-03-04 0 6.920 - - 6.900 7.000 273,000 1,891,630 6.9290 6.700 - - 6.680 6.777 281,972 6.7086 2.06%
2019-03-01 0 6.780 - 7.000 - - 0 0 - 6.564 - 6.777 - - 0 - 1.95%
2019-02-28 0 6.650 - 7.000 - - 0 0 - 6.438 - 6.777 - - 0 - -0.45%
2019-02-27 0 6.680 - 7.000 - - 0 0 - 6.467 - 6.777 - - 0 - 0.00%
2019-02-26 0 6.680 - 7.000 6.680 6.830 55,500 377,800 6.8072 6.467 - 6.777 6.467 6.613 57,324 6.5906 -1.62%
2019-02-25 0 6.790 - 7.000 6.540 6.760 107,500 710,090 6.6055 6.574 - 6.777 6.332 6.545 111,033 6.3953 6.93%
2019-02-22 0 6.350 - 7.000 - - 0 0 - 6.148 - 6.777 - - 0 - 1.76%
2019-02-21 0 6.240 - 7.000 - - 0 0 - 6.041 - 6.777 - - 0 - 0.00%
2019-02-20 0 6.240 - 7.000 - - 5,000 31,200 6.2400 6.041 - 6.777 - - 5,164 6.0415 0.65%
2019-02-19 0 6.200 - 6.240 - - 0 0 - 6.003 - 6.041 - - 0 - 0.16%
2019-02-18 0 6.190 - 7.000 - - 0 0 - 5.993 - 6.777 - - 0 - 1.31%
2019-02-15 0 6.110 6.000 7.000 6.130 6.130 5,000 30,650 6.1300 5.916 5.809 6.777 5.935 5.935 5,164 5.9350 -1.13%
2019-02-14 0 6.180 6.180 7.000 - - 0 0 - 5.983 5.983 6.777 - - 0 - 0.00%
2019-02-13 0 6.180 - 7.000 6.180 6.180 5,000 30,900 6.1800 5.983 - 6.777 5.983 5.983 5,164 5.9834 1.81%
2019-02-12 0 6.070 - - - - 0 0 - 5.877 - - - - 0 - 0.00%
2019-02-11 0 6.070 6.050 7.000 - - 0 0 - 5.877 5.858 6.777 - - 0 - 1.00%
2019-02-08 0 6.010 - 7.000 6.010 6.030 13,000 78,255 6.0196 5.819 - 6.777 5.819 5.838 13,427 5.8281 -0.33%
2019-02-04 0 6.030 - 7.000 - - 0 0 - 5.838 - 6.777 - - 0 - 0.33%
2019-02-01 0 6.010 - 6.050 - - 0 0 - 5.819 - 5.858 - - 0 - 0.33%
2019-01-31 0 5.990 - - - - 0 0 - 5.799 - - - - 0 - 0.34%
2019-01-30 0 5.970 - 7.000 6.020 6.020 6,500 39,130 6.0200 5.780 - 6.777 5.828 5.828 6,714 5.8285 0.34%
2019-01-29 0 5.950 5.680 7.000 - - 0 0 - 5.761 5.499 6.777 - - 0 - 0.00%
2019-01-28 0 5.950 - 7.000 5.960 5.960 5,000 29,800 5.9600 5.761 - 6.777 5.770 5.770 5,164 5.7704 1.02%
2019-01-25 0 5.890 - 7.000 - - 0 0 - 5.703 - 6.777 - - 0 - 1.55%
2019-01-24 0 5.800 - - - - 0 0 - 5.615 - - - - 0 - 0.00%
2019-01-23 0 5.800 5.700 - - - 0 0 - 5.615 5.519 - - - 0 - 0.00%
2019-01-22 0 5.800 - 7.000 - - 0 0 - 5.615 - 6.777 - - 0 - 0.00%
2019-01-21 0 5.800 - 7.000 - - 0 0 - 5.615 - 6.777 - - 0 - 0.35%
2019-01-18 0 5.780 - 7.000 - - 0 0 - 5.596 - 6.777 - - 0 - 0.87%
2019-01-17 0 5.730 5.710 7.000 - - 0 0 - 5.548 5.528 6.777 - - 0 - 0.00%
2019-01-16 0 5.730 - - - - 0 0 - 5.548 - - - - 0 - 0.35%
2019-01-15 0 5.710 5.680 7.000 - - 0 0 - 5.528 5.499 6.777 - - 0 - 0.88%
2019-01-14 0 5.660 5.610 7.000 - - 0 0 - 5.480 5.432 6.777 - - 0 - 0.00%
2019-01-11 0 5.660 5.650 7.000 - - 0 0 - 5.480 5.470 6.777 - - 0 - 0.35%
2019-01-10 0 5.640 - 7.000 - - 0 0 - 5.461 - 6.777 - - 0 - 0.00%
2019-01-09 0 5.640 - - - - 0 0 - 5.461 - - - - 0 - 0.36%
2019-01-08 0 5.620 5.560 7.000 - - 0 0 - 5.441 5.383 6.777 - - 0 - 0.00%
2019-01-07 0 5.620 5.580 7.000 - - 0 0 - 5.441 5.402 6.777 - - 0 - 0.00%
2019-01-04 0 5.620 5.600 7.000 - - 0 0 - 5.441 5.422 6.777 - - 0 - 1.63%
2019-01-03 0 5.530 5.450 7.000 - - 0 0 - 5.354 5.277 6.777 - - 0 - 0.00%
2019-01-02 0 5.530 5.470 - - - 0 0 - 5.354 5.296 - - - 0 - -0.36%
2018-12-31 0 5.550 5.540 7.000 - - 0 0 - 5.373 5.364 6.777 - - 0 - 0.00%
2018-12-28 0 5.550 5.530 7.000 5.540 5.540 4,000 22,160 5.5400 5.373 5.354 6.777 5.364 5.364 4,131 5.3637 -0.54%
2018-12-27 0 5.580 5.530 7.000 - - 0 0 - 5.402 5.354 6.777 - - 0 - -0.53%
2018-12-24 0 5.610 5.530 7.000 - - 0 0 - 5.432 5.354 6.777 - - 0 - -0.36%
2018-12-21 0 5.630 5.570 - 5.620 5.630 7,500 42,175 5.6233 5.451 5.393 - 5.441 5.451 7,746 5.4444 -1.40%
2018-12-20 0 5.710 5.600 7.000 5.710 5.750 9,500 54,525 5.7395 5.528 5.422 6.777 5.528 5.567 9,812 5.5569 -1.55%
2018-12-19 0 5.800 5.650 7.000 - - 0 0 - 5.615 5.470 6.777 - - 0 - -0.51%
2018-12-18 0 5.830 5.650 7.000 - - 0 0 - 5.644 5.470 6.777 - - 0 - -1.02%
2018-12-17 0 5.890 5.650 7.000 - - 0 0 - 5.703 5.470 6.777 - - 0 - 0.00%
2018-12-14 0 5.890 - - - - 0 0 - 5.703 - - - - 0 - -0.17%
2018-12-13 0 5.900 5.900 7.000 - - 0 0 - 5.712 5.712 6.777 - - 0 - 0.51%
2018-12-12 0 5.870 5.870 7.000 - - 0 0 - 5.683 5.683 6.777 - - 0 - 0.00%
2018-12-11 0 5.870 - 7.000 - - 0 0 - 5.683 - 6.777 - - 0 - 0.00%
2018-12-10 0 5.870 5.750 7.000 5.870 5.870 7,000 41,090 5.8700 5.683 5.567 6.777 5.683 5.683 7,230 5.6832 -1.01%
2018-12-07 0 5.930 5.840 - - - 0 0 - 5.741 5.654 - - - 0 - 0.00%
2018-12-06 0 5.930 5.850 - - - 0 0 - 5.741 5.664 - - - 0 - -0.50%
2018-12-05 0 5.960 5.920 7.000 - - 0 0 - 5.770 5.732 6.777 - - 0 - -0.00%
2018-12-04 0 6.130 - 6.600 - - 0 0 - 5.770 - 6.213 - - 0 - 0.16%
2018-12-03 0 6.120 - 6.600 6.120 6.160 15,000 92,120 6.1413 5.761 - 6.213 5.761 5.799 15,935 5.7810 2.17%
2018-11-30 0 5.990 - 6.600 - - 0 0 - 5.639 - 6.213 - - 0 - 0.34%
2018-11-29 0 5.970 5.910 - - - 0 0 - 5.620 5.563 - - - 0 - 0.00%
2018-11-28 0 5.970 5.910 6.600 - - 0 0 - 5.620 5.563 6.213 - - 0 - 0.00%
2018-11-27 0 5.970 5.860 7.000 - - 0 0 - 5.620 5.516 6.589 - - 0 - 0.00%
2018-11-26 0 5.970 5.900 6.800 5.970 6.030 14,000 84,000 6.0000 5.620 5.554 6.401 5.620 5.676 14,873 5.6480 -0.17%
2018-11-23 0 5.980 5.900 7.000 - - 0 0 - 5.629 5.554 6.589 - - 0 - -1.81%
2018-11-22 0 6.090 - - - - 0 0 - 5.733 - - - - 0 - -0.33%
2018-11-21 0 6.110 - - - - 0 0 - 5.752 - - - - 0 - 0.00%
2018-11-20 0 6.110 - 7.000 - - 0 0 - 5.752 - 6.589 - - 0 - -0.49%
2018-11-19 0 6.140 - 7.000 - - 0 0 - 5.780 - 6.589 - - 0 - 1.32%
2018-11-16 0 6.060 - 7.000 - - 0 0 - 5.704 - 6.589 - - 0 - 0.33%
2018-11-15 0 6.040 - 7.000 - - 0 0 - 5.686 - 6.589 - - 0 - 0.00%
2018-11-14 0 6.040 - - - - 0 0 - 5.686 - - - - 0 - 0.00%
2018-11-13 0 6.040 - 7.000 - - 0 0 - 5.686 - 6.589 - - 0 - 0.00%
2018-11-12 0 6.040 - 7.000 - - 0 0 - 5.686 - 6.589 - - 0 - 0.00%
2018-11-09 0 6.040 5.880 7.000 - - 0 0 - 5.686 5.535 6.589 - - 0 - -1.95%
2018-11-08 0 6.160 - 7.000 - - 0 0 - 5.799 - 6.589 - - 0 - 0.00%
2018-11-07 0 6.160 - - 6.190 6.190 15,000 92,850 6.1900 5.799 - - 5.827 5.827 15,935 5.8268 0.33%
2018-11-06 0 6.140 6.080 7.000 6.140 6.140 2,000 12,280 6.1400 5.780 5.723 6.589 5.780 5.780 2,125 5.7798 -0.97%
2018-11-05 0 6.200 - 7.000 6.200 6.200 7,000 43,400 6.2000 5.836 - 6.589 5.836 5.836 7,436 5.8363 -1.12%
2018-11-02 0 6.270 - 7.000 6.160 6.270 27,500 170,790 6.2105 5.902 - 6.589 5.799 5.902 29,214 5.8462 3.47%
2018-11-01 0 6.060 - 7.000 - - 0 0 - 5.704 - 6.589 - - 0 - 0.00%
2018-10-31 0 6.060 - - 6.030 6.030 1,000 6,030 6.0300 5.704 - - 5.676 5.676 1,062 5.6762 0.66%
2018-10-30 0 6.020 - 7.000 - - 0 0 - 5.667 - 6.589 - - 0 - 0.17%
2018-10-29 0 6.010 - 7.000 6.120 6.130 25,500 156,145 6.1233 5.657 - 6.589 5.761 5.770 27,089 5.7641 -1.80%
2018-10-26 0 6.120 - 7.000 6.120 6.120 10,000 61,200 6.1200 5.761 - 6.589 5.761 5.761 10,623 5.7610 0.00%
2018-10-25 0 6.120 - 7.000 - - 0 0 - 5.761 - 6.589 - - 0 - 0.99%
2018-10-24 0 6.060 - 6.300 6.060 6.060 8,500 51,510 6.0600 5.704 - 5.930 5.704 5.704 9,030 5.7045 0.17%
2018-10-23 0 6.050 - 6.400 - - 0 0 - 5.695 - 6.025 - - 0 - -1.31%
2018-10-22 0 6.130 - 6.300 5.990 6.130 19,000 114,320 6.0168 5.770 - 5.930 5.639 5.770 20,184 5.6638 4.43%
2018-10-19 0 5.870 5.650 7.000 5.870 5.870 15,000 88,050 5.8700 5.526 5.319 6.589 5.526 5.526 15,935 5.5256 1.91%
2018-10-18 0 5.760 5.640 7.000 5.790 5.790 7,000 40,530 5.7900 5.422 5.309 6.589 5.450 5.450 7,436 5.4503 0.00%
2018-10-16 0 5.760 - - - - 0 0 - 5.422 - - - - 0 - 0.17%
2018-10-15 0 5.750 5.730 6.800 5.750 5.840 22,000 128,320 5.8327 5.413 5.394 6.401 5.413 5.497 23,371 5.4905 -1.54%
2018-10-12 0 5.840 5.760 6.800 5.760 5.830 28,500 164,875 5.7851 5.497 5.422 6.401 5.422 5.488 30,276 5.4457 0.86%
2018-10-11 0 5.790 5.770 5.800 - - 7,000 41,300 5.9000 5.450 5.431 5.460 - - 7,436 5.5539 -3.66%
2018-10-10 0 6.010 5.900 7.000 6.000 6.040 78,500 471,885 6.0113 5.657 5.554 6.589 5.648 5.686 83,392 5.6586 0.17%
2018-10-09 0 6.000 5.900 - 5.980 6.000 34,500 206,670 5.9904 5.648 5.554 - 5.629 5.648 36,650 5.6390 0.50%
2018-10-08 0 5.970 5.900 7.000 5.970 6.030 61,000 366,635 6.0104 5.620 5.554 6.589 5.620 5.676 64,802 5.6578 -1.16%
2018-10-05 0 6.040 - 7.000 6.040 6.060 12,000 72,545 6.0454 5.686 - 6.589 5.686 5.704 12,748 5.6907 -0.66%
2018-10-04 0 6.080 - 7.000 - - 0 0 - 5.723 - 6.589 - - 0 - -1.30%
2018-10-03 0 6.160 - 7.000 - - 0 0 - 5.799 - 6.589 - - 0 - 0.00%
2018-10-02 0 6.160 - 7.000 6.160 6.260 39,000 242,960 6.2297 5.799 - 6.589 5.799 5.893 41,431 5.8643 -1.28%
2018-09-28 0 6.240 - - - - 0 0 - 5.874 - - - - 0 - 0.81%
2018-09-27 0 6.190 - 7.000 - - 0 0 - 5.827 - 6.589 - - 0 - 0.00%
2018-09-26 0 6.190 - 7.000 - - 3,000 18,690 6.2300 5.827 - 6.589 - - 3,187 5.8645 0.16%
2018-09-24 0 6.180 - 6.180 6.180 6.250 85,000 527,255 6.2030 5.817 - 5.817 5.817 5.883 90,298 5.8391 0.00%
2018-09-21 0 6.180 - 7.000 - - 0 0 - 5.817 - 6.589 - - 0 - 3.69%
2018-09-20 0 5.960 - - - - 0 0 - 5.610 - - - - 0 - 0.17%
2018-09-19 0 5.950 - 7.000 - - 0 0 - 5.601 - 6.589 - - 0 - 1.02%
2018-09-18 0 5.890 - 7.000 - - 0 0 - 5.544 - 6.589 - - 0 - 0.86%
2018-09-17 0 5.840 - 7.000 - - 0 0 - 5.497 - 6.589 - - 0 - 0.00%
2018-09-14 0 5.840 - 7.000 - - 0 0 - 5.497 - 6.589 - - 0 - 0.17%
2018-09-13 0 5.830 - - 5.800 5.840 108,000 626,640 5.8022 5.488 - - 5.460 5.497 114,731 5.4618 0.87%
2018-09-12 0 5.780 - 7.000 - - 0 0 - 5.441 - 6.589 - - 0 - 0.00%
2018-09-11 0 5.780 - 7.000 5.780 5.860 10,000 57,960 5.7960 5.441 - 6.589 5.441 5.516 10,623 5.4560 -1.37%
2018-09-10 0 5.860 - 7.000 - - 0 0 - 5.516 - 6.589 - - 0 - 0.00%
2018-09-07 0 5.860 - 7.000 5.820 5.820 7,500 43,650 5.8200 5.516 - 6.589 5.479 5.479 7,967 5.4786 -0.68%
2018-09-06 0 5.900 - - 5.890 5.900 17,500 103,175 5.8957 5.554 - - 5.544 5.554 18,591 5.5498 -0.67%
2018-09-05 0 5.940 - 6.040 5.950 5.980 28,000 166,780 5.9564 5.592 - 5.686 5.601 5.629 29,745 5.6070 -1.66%
2018-09-04 0 6.040 - 6.100 - - 0 0 - 5.686 - 5.742 - - 0 - 0.67%
2018-09-03 0 6.000 5.900 7.000 - - 0 0 - 5.648 5.554 6.589 - - 0 - 0.00%
2018-08-31 0 6.000 5.980 7.000 5.980 6.000 19,000 113,750 5.9868 5.648 5.629 6.589 5.629 5.648 20,184 5.6356 0.00%
2018-08-30 0 6.000 5.950 - 6.000 6.040 17,000 102,400 6.0235 5.648 5.601 - 5.648 5.686 18,060 5.6701 -0.66%
2018-08-29 0 6.040 6.040 7.000 6.040 6.040 11,000 66,440 6.0400 5.686 5.686 6.589 5.686 5.686 11,686 5.6856 -0.49%
2018-08-28 0 6.070 - 7.000 - - 0 0 - 5.714 - 6.589 - - 0 - 0.00%
2018-08-27 0 6.070 - 7.000 6.070 6.080 7,500 45,580 6.0773 5.714 - 6.589 5.714 5.723 7,967 5.7208 2.02%
2018-08-24 0 5.950 - 7.000 - - 0 0 - 5.601 - 6.589 - - 0 - 1.02%
2018-08-23 0 5.890 - 7.000 5.870 5.870 3,000 17,610 5.8700 5.544 - 6.589 5.526 5.526 3,187 5.5256 -0.51%
2018-08-22 0 5.920 - 7.000 - - 0 0 - 5.573 - 6.589 - - 0 - 0.00%
2018-08-21 0 5.920 - 7.000 - - 0 0 - 5.573 - 6.589 - - 0 - 1.54%
2018-08-20 0 5.830 - 7.000 5.800 5.800 34,000 197,200 5.8000 5.488 - 6.589 5.460 5.460 36,119 5.4597 0.34%
2018-08-17 0 5.810 - 7.000 5.870 5.870 2,500 14,675 5.8700 5.469 - 6.589 5.526 5.526 2,656 5.5256 -0.85%
2018-08-16 0 5.860 - - 5.760 5.870 7,500 43,475 5.7967 5.516 - - 5.422 5.526 7,967 5.4566 -0.34%
2018-08-15 0 5.880 - 7.000 - - 0 0 - 5.535 - 6.589 - - 0 - -0.51%
2018-08-14 0 5.910 5.400 7.000 5.910 5.950 31,500 186,750 5.9286 5.563 5.083 6.589 5.563 5.601 33,463 5.5808 -1.83%
2018-08-13 0 6.020 - 7.000 - - 0 0 - 5.667 - 6.589 - - 0 - 0.00%
2018-08-10 0 6.020 5.300 7.000 6.010 6.010 1,500 9,015 6.0100 5.667 4.989 6.589 5.657 5.657 1,593 5.6574 0.00%
2018-08-09 0 6.020 - - - - 0 0 - 5.667 - - - - 0 - 0.67%
2018-08-08 0 5.980 - 7.000 - - 0 0 - 5.629 - 6.589 - - 0 - -0.33%
2018-08-07 0 6.000 - 7.000 5.880 5.940 5,000 29,550 5.9100 5.648 - 6.589 5.535 5.592 5,312 5.5633 1.69%
2018-08-06 0 5.900 5.800 7.000 - - 0 0 - 5.554 5.460 6.589 - - 0 - 0.00%
2018-08-03 0 5.900 5.400 7.000 5.900 5.900 2,500 14,750 5.9000 5.554 5.083 6.589 5.554 5.554 2,656 5.5539 0.00%
2018-08-02 0 5.900 - - 5.900 5.900 500 2,950 5.9000 5.554 - - 5.554 5.554 531 5.5539 -3.28%
2018-08-01 0 6.100 - 7.000 - - 0 0 - 5.742 - 6.589 - - 0 - -1.61%
2018-07-31 0 6.200 6.200 7.000 6.200 6.200 500 3,100 6.2000 5.836 5.836 6.589 5.836 5.836 531 5.8363 0.98%
2018-07-30 0 6.140 - 7.000 - - 0 0 - 5.780 - 6.589 - - 0 - 0.49%
2018-07-27 0 6.110 - 7.000 6.110 6.110 500 3,055 6.1100 5.752 - 6.589 5.752 5.752 531 5.7515 -0.49%
2018-07-26 0 6.140 6.110 7.000 6.140 6.140 2,500 15,350 6.1400 5.780 5.752 6.589 5.780 5.780 2,656 5.7798 -0.81%
2018-07-25 0 6.190 6.110 7.000 - - 0 0 - 5.827 5.752 6.589 - - 0 - 0.00%
2018-07-24 0 6.190 6.110 7.000 - - 0 0 - 5.827 5.752 6.589 - - 0 - 1.31%
2018-07-23 0 6.110 - 7.000 6.040 6.040 2,500 15,100 6.0400 5.752 - 6.589 5.686 5.686 2,656 5.6856 1.33%
2018-07-20 0 6.030 6.030 6.100 - - 0 0 - 5.676 5.676 5.742 - - 0 - 3.25%
2018-07-19 0 5.840 - - 5.840 5.890 7,500 44,050 5.8733 5.497 - - 5.497 5.544 7,967 5.5288 -0.85%
2018-07-18 0 5.890 - 6.500 5.890 5.890 2,500 14,725 5.8900 5.544 - 6.119 5.544 5.544 2,656 5.5444 -0.67%
2018-07-17 0 5.930 5.500 6.500 - - 0 0 - 5.582 5.177 6.119 - - 0 - -0.67%
2018-07-16 0 5.970 5.680 6.500 - - 0 0 - 5.620 5.347 6.119 - - 0 - 0.00%
2018-07-13 0 5.970 - 7.000 - - 0 0 - 5.620 - 6.589 - - 0 - 0.00%
2018-07-12 0 5.970 - - - - 0 0 - 5.620 - - - - 0 - 1.88%
2018-07-11 0 5.860 - 7.000 5.850 5.860 7,000 40,990 5.8557 5.516 - 6.589 5.507 5.516 7,436 5.5122 -1.68%
2018-07-10 0 5.960 - 7.000 - - 0 0 - 5.610 - 6.589 - - 0 - 0.00%
2018-07-09 0 5.960 - 7.000 - - 0 0 - 5.610 - 6.589 - - 0 - 3.29%
2018-07-06 0 5.770 - 7.000 5.750 5.830 40,000 231,040 5.7760 5.431 - 6.589 5.413 5.488 42,493 5.4371 0.70%
2018-07-05 0 5.730 - - 5.720 5.780 65,000 373,550 5.7469 5.394 - - 5.384 5.441 69,051 5.4098 -0.87%
2018-07-04 0 5.780 - 7.000 5.780 5.800 6,000 34,755 5.7925 5.441 - 6.589 5.441 5.460 6,374 5.4527 0.17%
2018-07-03 0 5.770 5.750 5.980 5.770 5.790 7,500 43,375 5.7833 5.431 5.413 5.629 5.431 5.450 7,967 5.4440 -3.51%
2018-06-29 0 5.980 - 7.000 - - 0 0 - 5.629 - 6.589 - - 0 - 1.01%
2018-06-28 0 5.920 - 7.000 - - 0 0 - 5.573 - 6.589 - - 0 - -1.00%
2018-06-27 0 5.980 - - 6.010 6.050 5,000 30,150 6.0300 5.629 - - 5.657 5.695 5,312 5.6762 -0.99%
2018-06-26 0 6.040 - 7.500 6.020 6.070 80,500 486,900 6.0484 5.686 - 7.060 5.667 5.714 85,517 5.6936 -1.63%
2018-06-25 0 6.140 - 7.500 6.280 6.290 16,000 100,530 6.2831 5.780 - 7.060 5.912 5.921 16,997 5.9145 -1.76%
2018-06-22 0 6.250 - 7.500 6.220 6.250 11,500 71,800 6.2435 5.883 - 7.060 5.855 5.883 12,217 5.8772 -0.32%
2018-06-21 0 6.270 - 7.500 6.270 6.270 1,500 9,405 6.2700 5.902 - 7.060 5.902 5.902 1,593 5.9022 0.16%
2018-06-20 0 6.260 - - 6.260 6.260 2,500 15,650 6.2600 5.893 - - 5.893 5.893 2,656 5.8927 0.00%
2018-06-19 0 6.260 - 7.500 6.240 6.380 26,500 166,220 6.2725 5.893 - 7.060 5.874 6.006 28,152 5.9045 -2.64%
2018-06-15 0 6.430 6.380 7.500 - - 0 0 - 6.053 6.006 7.060 - - 0 - -0.16%
2018-06-14 0 6.440 6.380 7.500 - - 0 0 - 6.062 6.006 7.060 - - 0 - 0.00%
2018-06-13 0 6.440 6.380 7.500 6.440 6.440 2,500 16,100 6.4400 6.062 6.006 7.060 6.062 6.062 2,656 6.0622 0.62%
2018-06-12 0 6.400 - - - - 0 0 - 6.025 - - - - 0 - 0.00%
2018-06-11 0 6.400 6.320 7.500 6.400 6.400 2,500 16,000 6.4000 6.025 5.949 7.060 6.025 6.025 2,656 6.0245 0.95%
2018-06-08 0 6.340 - 7.500 6.340 6.410 5,000 31,875 6.3750 5.968 - 7.060 5.968 6.034 5,312 6.0010 -1.86%
2018-06-07 0 6.460 6.460 7.500 6.440 6.440 2,500 16,100 6.4400 6.081 6.081 7.060 6.062 6.062 2,656 6.0622 -0.31%
2018-06-06 0 6.480 6.380 7.500 - - 0 0 - 6.100 6.006 7.060 - - 0 - -0.31%
2018-06-05 0 6.500 6.380 - 6.440 6.500 40,500 261,630 6.4600 6.119 6.006 - 6.062 6.119 43,024 6.0810 1.09%
2018-06-04 0 6.430 6.380 7.500 6.390 6.390 2,500 15,975 6.3900 6.053 6.006 7.060 6.015 6.015 2,656 6.0151 0.78%
2018-06-01 0 6.380 6.380 7.500 - - 0 0 - 6.006 6.006 7.060 - - 0 - 0.16%
2018-05-31 0 6.370 6.370 7.500 6.370 6.370 7,500 47,775 6.3700 5.996 5.996 7.060 5.996 5.996 7,967 5.9963 0.79%
2018-05-30 0 6.320 - 7.180 6.380 6.380 1,000 6,380 6.3800 5.949 - 6.759 6.006 6.006 1,062 6.0057 -2.17%
2018-05-29 0 6.460 6.380 - 6.460 6.460 1,000 6,460 6.4600 6.081 6.006 - 6.081 6.081 1,062 6.0810 0.00%
2018-05-28 0 6.460 - 6.470 6.460 6.460 3,000 19,380 6.4600 6.081 - 6.090 6.081 6.081 3,187 6.0810 -0.46%
2018-05-25 0 6.490 - 7.180 - - 0 0 - 6.109 - 6.759 - - 0 - -0.15%
2018-05-24 0 6.500 - 7.180 - - 0 0 - 6.119 - 6.759 - - 0 - -0.61%
2018-05-23 0 6.540 - 7.600 - - 0 0 - 6.156 - 7.154 - - 0 - -0.91%
2018-05-21 0 6.600 - - - - 0 0 - 6.213 - - - - 0 - 0.00%
2018-05-18 0 6.600 - 7.600 6.550 6.570 14,500 95,135 6.5610 6.213 - 7.154 6.166 6.185 15,404 6.1761 -0.15%
2018-05-17 0 6.610 - 7.600 - - 0 0 - 6.222 - 7.154 - - 0 - -0.45%
2018-05-16 0 6.640 - 7.600 - - 0 0 - 6.250 - 7.154 - - 0 - -0.90%
2018-05-15 0 6.700 - 7.600 6.700 6.700 12,500 83,750 6.7000 6.307 - 7.154 6.307 6.307 13,279 6.3069 0.30%
2018-05-14 0 6.680 - 7.600 - - 0 0 - 6.288 - 7.154 - - 0 - 0.00%
2018-05-11 0 6.680 - 7.600 6.680 6.680 9,000 60,120 6.6800 6.288 - 7.154 6.288 6.288 9,561 6.2881 0.30%
2018-05-10 0 6.660 6.630 7.600 - - 0 0 - 6.269 6.241 7.154 - - 0 - 0.00%
2018-05-09 0 6.660 - 7.600 - - 0 0 - 6.269 - 7.154 - - 0 - -0.15%
2018-05-08 0 6.670 - 7.600 6.630 6.670 27,500 182,505 6.6365 6.279 - 7.154 6.241 6.279 29,214 6.2472 2.46%
2018-05-07 0 6.510 - 7.600 - - 0 0 - 6.128 - 7.154 - - 0 - 0.15%
2018-05-04 0 6.500 - 7.600 - - 0 0 - 6.119 - 7.154 - - 0 - 0.00%
2018-05-03 0 6.500 - 7.600 6.500 6.500 10,000 65,000 6.5000 6.119 - 7.154 6.119 6.119 10,623 6.1187 -0.61%
2018-05-02 0 6.540 6.500 6.540 - - 0 0 - 6.156 6.119 6.156 - - 0 - 0.00%
2018-04-30 0 6.540 6.500 7.600 6.530 6.540 3,000 19,615 6.5383 6.156 6.119 7.154 6.147 6.156 3,187 6.1547 0.46%
2018-04-27 0 6.510 6.420 6.550 6.420 6.510 71,500 463,050 6.4762 6.128 6.043 6.166 6.043 6.128 75,956 6.0963 1.24%
2018-04-26 0 6.430 6.420 6.490 6.420 6.420 2,500 16,050 6.4200 6.053 6.043 6.109 6.043 6.043 2,656 6.0433 -1.68%
2018-04-25 0 6.540 - 7.600 - - 0 0 - 6.156 - 7.154 - - 0 - 0.00%
2018-04-24 0 6.540 - 7.600 - - 0 0 - 6.156 - 7.154 - - 0 - 1.08%
2018-04-23 0 6.470 - 7.600 - - 0 0 - 6.090 - 7.154 - - 0 - 0.00%
2018-04-20 0 6.470 - 7.600 - - 0 0 - 6.090 - 7.154 - - 0 - -0.31%
2018-04-19 0 6.490 - - - - 0 0 - 6.109 - - - - 0 - 0.46%
2018-04-18 0 6.460 - - 6.450 6.450 27,000 174,150 6.4500 6.081 - - 6.072 6.072 28,683 6.0716 -0.62%
2018-04-17 0 6.500 - - 6.520 6.520 1,500 9,780 6.5200 6.119 - - 6.137 6.137 1,593 6.1375 -0.76%
2018-04-16 0 6.550 - 7.600 - - 0 0 - 6.166 - 7.154 - - 0 - -1.95%
2018-04-13 0 6.680 - 7.600 6.680 6.800 11,500 77,935 6.7770 6.288 - 7.154 6.288 6.401 12,217 6.3794 -1.33%
2018-04-12 0 6.770 - 7.600 - - 0 0 - 6.373 - 7.154 - - 0 - -0.15%
2018-04-11 0 6.780 - 7.600 - - 0 0 - 6.382 - 7.154 - - 0 - 0.44%
2018-04-10 0 6.750 - 7.600 - - 0 0 - 6.354 - 7.154 - - 0 - 1.05%
2018-04-09 0 6.680 - 7.600 - - 0 0 - 6.288 - 7.154 - - 0 - -0.30%
2018-04-06 0 6.700 - 6.700 6.620 6.700 10,000 66,600 6.6600 6.307 - 6.307 6.232 6.307 10,623 6.2693 0.60%
2018-04-04 0 6.660 - 7.600 6.600 6.690 58,000 384,985 6.6377 6.269 - 7.154 6.213 6.298 61,615 6.2483 -0.45%
2018-04-03 0 6.690 - 7.600 6.700 6.700 1,500 10,050 6.7000 6.298 - 7.154 6.307 6.307 1,593 6.3069 -0.45%
2018-03-29 0 6.720 - 7.600 6.620 6.660 46,000 305,335 6.6377 6.326 - 7.154 6.232 6.269 48,867 6.2483 2.13%
2018-03-28 0 6.580 - 7.600 6.580 6.580 5,000 32,900 6.5800 6.194 - 7.154 6.194 6.194 5,312 6.1940 -1.20%
2018-03-27 0 6.660 - 7.600 6.660 6.660 1,500 9,990 6.6600 6.269 - 7.154 6.269 6.269 1,593 6.2693 -0.45%
2018-03-26 0 6.690 - 7.600 - - 0 0 - 6.298 - 7.154 - - 0 - 0.00%
2018-03-23 0 6.690 - 7.600 6.630 6.690 28,000 186,875 6.6741 6.298 - 7.154 6.241 6.298 29,745 6.2825 -4.02%
2018-03-22 0 6.970 - 7.600 - - 0 0 - 6.561 - 7.154 - - 0 - -0.29%
2018-03-21 0 6.990 - 7.600 6.990 6.990 6,500 45,435 6.9900 6.580 - 7.154 6.580 6.580 6,905 6.5799 0.72%
2018-03-20 0 6.940 - 7.600 - - 0 0 - 6.533 - 7.154 - - 0 - 0.00%
2018-03-19 0 6.940 - 7.800 6.940 6.940 1,000 6,940 6.9400 6.533 - 7.342 6.533 6.533 1,062 6.5328 -0.57%
2018-03-16 0 6.980 6.940 7.800 6.980 6.980 3,000 20,940 6.9800 6.570 6.533 7.342 6.570 6.570 3,187 6.5705 -0.29%
2018-03-15 0 7.000 - 7.800 6.990 7.000 10,000 69,950 6.9950 6.589 - 7.342 6.580 6.589 10,623 6.5846 0.00%
2018-03-14 0 7.000 - 7.800 7.000 7.000 2,500 17,500 7.0000 6.589 - 7.342 6.589 6.589 2,656 6.5893 -0.85%
2018-03-13 0 7.060 - 7.800 7.060 7.080 10,000 70,710 7.0710 6.646 - 7.342 6.646 6.665 10,623 6.6562 0.14%
2018-03-12 0 7.050 - 7.600 - - 0 0 - 6.636 - 7.154 - - 0 - 0.28%
2018-03-09 0 7.030 - 7.600 7.030 7.030 10,000 70,300 7.0300 6.618 - 7.154 6.618 6.618 10,623 6.6176 -0.14%
2018-03-08 0 7.040 - 7.600 - - 0 0 - 6.627 - 7.154 - - 0 - 0.00%
2018-03-07 0 7.040 - 7.600 7.040 7.040 5,000 35,200 7.0400 6.627 - 7.154 6.627 6.627 5,312 6.6270 1.44%
2018-03-06 0 6.940 - - - - 0 0 - 6.533 - - - - 0 - 0.00%
2018-03-05 0 6.940 - 7.800 6.940 6.940 2,000 13,880 6.9400 6.533 - 7.342 6.533 6.533 2,125 6.5328 -1.00%
2018-03-02 0 7.010 - 7.800 - - 0 0 - 6.599 - 7.342 - - 0 - -0.43%
2018-03-01 0 7.040 6.980 6.990 - - 0 0 - 6.627 6.570 6.580 - - 0 - 0.00%
2018-02-28 0 7.040 - 7.800 - - 0 0 - 6.627 - 7.342 - - 0 - -1.12%
2018-02-27 0 7.120 - 7.800 - - 0 0 - 6.702 - 7.342 - - 0 - -0.97%
2018-02-26 0 7.190 - 7.250 7.150 7.190 3,500 25,065 7.1614 6.768 - 6.825 6.731 6.768 3,718 6.7413 1.27%
2018-02-23 0 7.100 - 7.600 - - 0 0 - 6.683 - 7.154 - - 0 - 0.28%
2018-02-22 0 7.080 - 7.600 7.080 7.080 9,000 63,820 7.0911 6.665 - 7.154 6.665 6.665 9,561 6.6751 -0.56%
2018-02-21 0 7.120 7.080 7.140 7.110 7.120 10,000 71,150 7.1150 6.702 6.665 6.721 6.693 6.702 10,623 6.6976 0.56%
2018-02-20 0 7.080 7.080 - 7.080 7.080 12,500 88,600 7.0880 6.665 6.665 - 6.665 6.665 13,279 6.6722 -0.14%
2018-02-15 0 7.090 6.910 - 6.990 7.090 36,000 253,130 7.0314 6.674 6.505 - 6.580 6.674 38,244 6.6189 1.87%
2018-02-14 0 6.960 6.910 7.800 6.930 6.990 36,000 250,620 6.9617 6.552 6.505 7.342 6.523 6.580 38,244 6.5532 0.00%
2018-02-13 0 6.960 6.800 7.800 6.960 6.960 10,000 69,600 6.9600 6.552 6.401 7.342 6.552 6.552 10,623 6.5517 1.75%
2018-02-12 0 6.840 6.800 7.800 6.840 6.840 20,000 136,800 6.8400 6.439 6.401 7.342 6.439 6.439 21,246 6.4387 -0.58%
2018-02-09 0 6.880 - 7.000 6.690 6.970 77,500 525,100 6.7755 6.476 - 6.589 6.298 6.561 82,330 6.3780 -4.04%
2018-02-08 0 7.170 - 7.800 7.160 7.170 7,000 50,145 7.1636 6.749 - 7.342 6.740 6.749 7,436 6.7433 -0.97%
2018-02-07 0 7.240 - 7.900 7.240 7.290 92,500 671,280 7.2571 6.815 - 7.437 6.815 6.862 98,265 6.8313 -2.69%
2018-02-06 0 7.440 7.380 7.570 7.440 7.540 77,000 577,295 7.4973 7.004 6.947 7.126 7.004 7.098 81,799 7.0575 -2.87%
2018-02-05 0 7.660 7.290 7.900 7.560 7.630 9,000 68,200 7.5778 7.211 6.862 7.437 7.116 7.182 9,561 7.1332 1.73%
2018-02-02 0 7.530 7.530 7.620 7.500 7.500 10,000 75,000 7.5000 7.088 7.088 7.173 7.060 7.060 10,623 7.0600 -0.13%
2018-02-01 0 7.540 7.520 7.900 7.510 7.540 17,500 131,625 7.5214 7.098 7.079 7.437 7.069 7.098 18,591 7.0802 0.67%
2018-01-31 0 7.490 - - 7.490 7.490 3,000 22,470 7.4900 7.051 - - 7.051 7.051 3,187 7.0506 0.00%
2018-01-30 0 7.490 - 7.900 7.490 7.550 20,000 150,845 7.5423 7.051 - 7.437 7.051 7.107 21,246 7.0998 -1.19%
2018-01-29 0 7.580 7.550 7.720 7.580 7.580 13,000 98,540 7.5800 7.135 7.107 7.267 7.135 7.135 13,810 7.1353 -0.66%
2018-01-26 0 7.630 7.400 7.720 - - 0 0 - 7.182 6.966 7.267 - - 0 - 0.00%
2018-01-25 0 7.630 7.350 7.900 7.620 7.680 16,500 126,020 7.6376 7.182 6.919 7.437 7.173 7.229 17,528 7.1895 -1.17%
2018-01-24 0 7.720 7.350 7.900 7.720 7.720 2,000 15,440 7.7200 7.267 6.919 7.437 7.267 7.267 2,125 7.2671 2.66%
2018-01-23 0 7.520 7.510 - - - 0 0 - 7.079 7.069 - - - 0 - 0.94%
2018-01-22 0 7.450 7.350 7.450 7.460 7.460 2,500 18,650 7.4600 7.013 6.919 7.013 7.022 7.022 2,656 7.0223 -0.27%
2018-01-19 0 7.470 7.310 7.470 7.480 7.480 5,000 37,400 7.4800 7.032 6.881 7.032 7.041 7.041 5,312 7.0412 1.77%
2018-01-18 0 7.340 7.260 7.600 7.320 7.320 2,000 14,640 7.3200 6.909 6.834 7.154 6.891 6.891 2,125 6.8905 0.27%
2018-01-17 0 7.320 7.160 7.600 7.290 7.320 7,000 51,175 7.3107 6.891 6.740 7.154 6.862 6.891 7,436 6.8818 1.67%
2018-01-16 0 7.200 7.200 7.600 7.160 7.200 36,500 261,800 7.1726 6.778 6.778 7.154 6.740 6.778 38,775 6.7518 0.56%
2018-01-15 0 7.160 7.100 7.200 - - 0 0 - 6.740 6.683 6.778 - - 0 - 0.00%
2018-01-12 0 7.160 7.100 7.160 7.160 7.160 7,500 53,700 7.1600 6.740 6.683 6.740 6.740 6.740 7,967 6.7399 0.56%
2018-01-11 0 7.120 7.050 7.600 - - 0 0 - 6.702 6.636 7.154 - - 0 - 0.00%
2018-01-10 0 7.120 7.050 7.600 7.100 7.100 5,000 35,500 7.1000 6.702 6.636 7.154 6.683 6.683 5,312 6.6835 1.28%
2018-01-09 0 7.030 6.990 7.600 - - 0 0 - 6.618 6.580 7.154 - - 0 - 0.00%
2018-01-08 0 7.030 7.020 7.600 - - 0 0 - 6.618 6.608 7.154 - - 0 - 0.43%
2018-01-05 0 7.000 6.910 7.600 - - 0 0 - 6.589 6.505 7.154 - - 0 - 0.00%
2018-01-04 0 7.000 6.910 7.600 - - 0 0 - 6.589 6.505 7.154 - - 0 - 0.00%
2018-01-03 0 7.000 6.910 7.010 7.000 7.010 7,000 49,025 7.0036 6.589 6.505 6.599 6.589 6.599 7,436 6.5927 1.01%
2018-01-02 0 6.930 6.910 7.180 - - 0 0 - 6.523 6.505 6.759 - - 0 - 0.58%
2017-12-29 0 6.890 6.860 - - - 0 0 - 6.486 6.458 - - - 0 - 0.00%
2017-12-28 0 6.890 - 7.600 6.890 6.890 5,000 34,450 6.8900 6.486 - 7.154 6.486 6.486 5,312 6.4858 0.58%
2017-12-27 0 6.850 - 7.600 6.890 6.890 2,500 17,225 6.8900 6.448 - 7.154 6.486 6.486 2,656 6.4858 -0.58%
2017-12-22 0 6.890 - 7.600 6.890 6.920 21,000 145,265 6.9174 6.486 - 7.154 6.486 6.514 22,309 6.5116 0.44%
2017-12-21 0 6.860 6.640 7.600 - - 0 0 - 6.458 6.250 7.154 - - 0 - 0.15%
2017-12-20 0 6.850 - 7.600 - - 0 0 - 6.448 - 7.154 - - 0 - 0.00%
2017-12-19 0 6.850 - 7.600 6.850 6.850 2,000 13,700 6.8500 6.448 - 7.154 6.448 6.448 2,125 6.4481 -0.15%
2017-12-18 0 6.860 6.580 7.600 6.770 6.860 67,000 457,420 6.8272 6.458 6.194 7.154 6.373 6.458 71,176 6.4266 0.29%
2017-12-15 0 6.840 - 6.850 6.840 6.890 17,000 117,130 6.8900 6.439 - 6.448 6.439 6.486 18,060 6.4858 -1.72%
2017-12-14 0 6.960 - 7.600 6.890 6.970 54,500 378,380 6.9428 6.552 - 7.154 6.486 6.561 57,897 6.5354 1.16%
2017-12-13 0 6.880 - 7.600 - - 0 0 - 6.476 - 7.154 - - 0 - 0.00%
2017-12-12 0 6.880 6.600 7.600 6.880 6.880 5,000 34,400 6.8800 6.476 6.213 7.154 6.476 6.476 5,312 6.4764 -0.72%
2017-12-11 0 6.930 - 7.600 - - 0 0 - 6.523 - 7.154 - - 0 - 0.00%
2017-12-08 0 6.930 - 6.930 6.930 6.930 5,000 34,650 6.9300 6.523 - 6.523 6.523 6.523 5,312 6.5234 0.29%
2017-12-07 0 6.910 - 7.600 6.910 7.000 10,000 69,550 6.9550 6.505 - 7.154 6.505 6.589 10,623 6.5470 -2.12%
2017-12-06 0 7.060 - 7.600 7.000 7.060 10,000 70,300 7.0300 6.646 - 7.154 6.589 6.646 10,623 6.6176 0.28%
2017-12-05 0 7.210 6.990 7.600 - - 0 0 - 6.627 6.425 6.985 - - 0 - 0.70%
2017-12-04 0 7.160 - 7.600 - - 0 0 - 6.581 - 6.985 - - 0 - 0.00%
2017-12-01 0 7.160 6.890 7.600 7.160 7.170 19,500 139,680 7.1631 6.581 6.333 6.985 6.581 6.590 21,216 6.5838 0.14%
2017-11-30 0 7.150 6.900 7.600 - - 0 0 - 6.572 6.342 6.985 - - 0 - -0.14%
2017-11-29 0 7.160 7.150 7.210 7.160 7.160 5,000 35,800 7.1600 6.581 6.572 6.627 6.581 6.581 5,440 6.5810 -0.28%
2017-11-28 0 7.180 - 7.600 7.140 7.220 37,000 265,660 7.1800 6.599 - 6.985 6.563 6.636 40,255 6.5994 -0.69%
2017-11-27 0 7.230 7.190 7.400 - - 0 0 - 6.645 6.609 6.802 - - 0 - -0.55%
2017-11-24 0 7.270 7.240 7.340 7.270 7.330 14,500 105,955 7.3072 6.682 6.655 6.746 6.682 6.737 15,776 6.7164 0.55%
2017-11-23 0 7.230 7.150 7.290 7.230 7.260 40,000 289,815 7.2454 6.645 6.572 6.701 6.645 6.673 43,519 6.6595 -2.69%
2017-11-22 0 7.430 7.380 7.530 7.360 7.450 39,000 289,575 7.4250 6.829 6.783 6.921 6.765 6.848 42,431 6.8246 0.95%
2017-11-21 0 7.360 7.120 7.400 7.360 7.400 10,000 73,725 7.3725 6.765 6.544 6.802 6.765 6.802 10,880 6.7763 1.52%
2017-11-20 0 7.250 7.200 7.380 7.200 7.250 15,000 108,250 7.2167 6.664 6.618 6.783 6.618 6.664 16,320 6.6331 0.97%
2017-11-17 0 7.180 6.960 7.200 7.090 7.180 16,500 117,990 7.1509 6.599 6.397 6.618 6.517 6.599 17,952 6.5727 1.56%
2017-11-16 0 7.070 6.820 7.070 - - 0 0 - 6.498 6.269 6.498 - - 0 - -0.56%
2017-11-15 0 7.110 6.840 7.110 7.120 7.120 20,000 142,400 7.1200 6.535 6.287 6.535 6.544 6.544 21,760 6.5443 -0.42%
2017-11-14 0 7.140 6.860 7.140 - - 0 0 - 6.563 6.305 6.563 - - 0 - -0.28%
2017-11-13 0 7.160 6.910 7.200 7.160 7.160 12,500 89,500 7.1600 6.581 6.351 6.618 6.581 6.581 13,600 6.5810 1.27%
2017-11-10 0 7.070 - 7.200 - - 0 0 - 6.498 - 6.618 - - 0 - 0.28%
2017-11-09 0 7.050 6.830 7.150 7.040 7.040 11,000 77,440 7.0400 6.480 6.278 6.572 6.471 6.471 11,968 6.4707 0.14%
2017-11-08 0 7.040 6.820 7.200 - - 0 0 - 6.471 6.269 6.618 - - 0 - 0.57%
2017-11-07 0 7.000 6.920 7.200 6.990 6.990 6,000 41,940 6.9900 6.434 6.360 6.618 6.425 6.425 6,528 6.4248 0.14%
2017-11-06 0 6.990 6.720 7.500 6.950 6.990 9,500 66,325 6.9816 6.425 6.177 6.894 6.388 6.425 10,336 6.4170 0.58%
2017-11-03 0 6.950 6.670 7.500 6.950 6.950 1,000 6,950 6.9500 6.388 6.131 6.894 6.388 6.388 1,088 6.3880 -0.71%
2017-11-02 0 7.000 - 7.500 - - 0 0 - 6.434 - 6.894 - - 0 - 0.00%
2017-11-01 0 7.000 6.720 7.020 - - 0 0 - 6.434 6.177 6.452 - - 0 - -0.57%
2017-10-31 0 7.040 6.760 7.150 - - 0 0 - 6.471 6.213 6.572 - - 0 - 0.00%
2017-10-30 0 7.040 6.810 7.050 7.040 7.050 5,500 38,725 7.0409 6.471 6.259 6.480 6.471 6.480 5,984 6.4716 -0.71%
2017-10-27 0 7.090 6.860 7.150 - - 0 0 - 6.517 6.305 6.572 - - 0 - 0.00%
2017-10-26 0 7.090 6.800 7.150 - - 0 0 - 6.517 6.250 6.572 - - 0 - 0.00%
2017-10-25 0 7.090 6.840 7.150 7.090 7.100 8,500 60,305 7.0947 6.517 6.287 6.572 6.517 6.526 9,248 6.5210 0.42%
2017-10-24 0 7.060 7.050 7.500 7.060 7.060 10,000 70,600 7.0600 6.489 6.480 6.894 6.489 6.489 10,880 6.4891 -0.14%
2017-10-23 0 7.070 6.950 7.500 - - 0 0 - 6.498 6.388 6.894 - - 0 - -0.84%
2017-10-20 0 7.130 6.950 7.150 - - 0 0 - 6.553 6.388 6.572 - - 0 - -0.14%
2017-10-19 0 7.140 6.950 7.140 7.070 7.140 37,000 263,610 7.1246 6.563 6.388 6.563 6.498 6.563 40,255 6.5485 1.13%
2017-10-18 0 7.060 6.950 7.500 7.000 7.060 7,500 52,890 7.0520 6.489 6.388 6.894 6.434 6.489 8,160 6.4818 0.00%
2017-10-17 0 7.060 6.950 7.500 7.070 7.070 23,500 166,145 7.0700 6.489 6.388 6.894 6.498 6.498 25,567 6.4983 -0.28%
2017-10-16 0 7.080 6.950 7.500 7.060 7.080 37,000 261,665 7.0720 6.507 6.388 6.894 6.489 6.507 40,255 6.5002 1.29%
2017-10-13 0 6.990 6.910 7.500 - - 0 0 - 6.425 6.351 6.894 - - 0 - 0.00%
2017-10-12 0 6.990 6.910 7.500 - - 0 0 - 6.425 6.351 6.894 - - 0 - 0.00%
2017-10-11 0 6.990 6.910 7.500 - - 0 0 - 6.425 6.351 6.894 - - 0 - 0.00%
2017-10-10 0 6.990 6.910 7.500 - - 0 0 - 6.425 6.351 6.894 - - 0 - 0.00%
2017-10-09 0 6.990 6.710 7.200 7.020 7.230 111,000 791,670 7.1322 6.425 6.167 6.618 6.452 6.645 120,765 6.5554 -1.13%
2017-10-06 0 7.070 - 7.500 - - 0 0 - 6.498 - 6.894 - - 0 - 0.00%
2017-10-04 0 7.070 - 7.500 7.030 7.080 54,500 384,745 7.0595 6.498 - 6.894 6.462 6.507 59,295 6.4887 1.00%
2017-10-03 0 7.000 - 7.500 6.960 7.000 62,500 435,795 6.9727 6.434 - 6.894 6.397 6.434 67,999 6.4089 1.16%
2017-09-29 0 6.920 - 7.500 - - 0 0 - 6.360 - 6.894 - - 0 - 0.00%
2017-09-28 0 6.920 - 7.000 - - 0 0 - 6.360 - 6.434 - - 0 - -0.14%
2017-09-27 0 6.930 - 7.000 - - 0 0 - 6.370 - 6.434 - - 0 - -0.14%
2017-09-26 0 6.940 - 7.500 - - 0 0 - 6.379 - 6.894 - - 0 - 0.00%
2017-09-25 0 6.940 - 6.940 - - 0 0 - 6.379 - 6.379 - - 0 - 0.00%
2017-09-22 0 6.940 - 7.500 6.920 6.940 10,000 69,300 6.9300 6.379 - 6.894 6.360 6.379 10,880 6.3696 0.43%
2017-09-21 0 6.910 - 7.500 - - 5,000 34,750 6.9500 6.351 - 6.894 - - 5,440 6.3880 0.00%
2017-09-20 0 6.910 - 7.500 6.910 6.910 2,000 13,820 6.9100 6.351 - 6.894 6.351 6.351 2,176 6.3512 0.14%
2017-09-19 0 6.900 - 7.500 - - 0 0 - 6.342 - 6.894 - - 0 - 0.00%
2017-09-18 0 6.900 - - - - 0 0 - 6.342 - - - - 0 - 0.00%
2017-09-15 0 6.900 - 7.500 6.900 6.900 8,000 55,200 6.9000 6.342 - 6.894 6.342 6.342 8,704 6.3420 -0.43%
2017-09-14 0 6.930 6.900 7.500 - - 0 0 - 6.370 6.342 6.894 - - 0 - -0.43%
2017-09-13 0 6.960 6.900 7.500 - - 0 0 - 6.397 6.342 6.894 - - 0 - 0.00%
2017-09-12 0 6.960 6.900 7.500 6.960 6.960 6,500 45,240 6.9600 6.397 6.342 6.894 6.397 6.397 7,072 6.3972 0.14%
2017-09-11 0 6.950 - 7.500 6.950 6.950 6,000 41,700 6.9500 6.388 - 6.894 6.388 6.388 6,528 6.3880 -0.29%
2017-09-08 0 6.970 - 7.500 6.970 6.970 5,000 34,850 6.9700 6.406 - 6.894 6.406 6.406 5,440 6.4064 -0.14%
2017-09-07 0 6.980 6.880 7.090 - - 0 0 - 6.416 6.324 6.517 - - 0 - -0.57%
2017-09-06 0 7.020 - 7.500 7.020 7.020 2,000 14,040 7.0200 6.452 - 6.894 6.452 6.452 2,176 6.4523 -0.43%
2017-09-05 0 7.050 - 7.500 7.020 7.050 7,500 52,775 7.0367 6.480 - 6.894 6.452 6.480 8,160 6.4677 0.71%
2017-09-04 0 7.000 - 7.420 6.970 7.000 17,500 122,175 6.9814 6.434 - 6.820 6.406 6.434 19,040 6.4169 0.29%
2017-09-01 0 6.980 6.800 7.020 6.980 7.030 5,000 35,025 7.0050 6.416 6.250 6.452 6.416 6.462 5,440 6.4386 -0.29%
2017-08-31 0 7.000 - 7.420 6.980 7.050 22,500 157,550 7.0022 6.434 - 6.820 6.416 6.480 24,479 6.4360 -0.85%
2017-08-30 0 7.060 - 7.110 7.070 7.130 15,000 106,550 7.1033 6.489 - 6.535 6.498 6.553 16,320 6.5289 0.14%
2017-08-29 0 7.050 - 7.420 7.050 7.050 5,000 35,250 7.0500 6.480 - 6.820 6.480 6.480 5,440 6.4799 -0.28%
2017-08-28 0 7.070 7.040 7.080 7.010 7.100 21,000 148,650 7.0786 6.498 6.471 6.507 6.443 6.526 22,848 6.5062 1.87%
2017-08-25 0 6.940 6.900 7.500 6.800 6.910 22,500 154,450 6.8644 6.379 6.342 6.894 6.250 6.351 24,479 6.3094 2.06%
2017-08-24 0 6.800 - 7.500 6.790 6.820 24,500 166,795 6.8080 6.250 - 6.894 6.241 6.269 26,655 6.2574 0.74%
2017-08-22 0 6.750 - 7.500 6.720 6.750 13,500 90,975 6.7389 6.204 - 6.894 6.177 6.204 14,688 6.1940 0.45%
2017-08-21 0 6.720 - 7.500 6.710 6.720 39,000 261,830 6.7136 6.177 - 6.894 6.167 6.177 42,431 6.1707 0.00%
2017-08-18 0 6.720 6.720 7.500 6.720 6.720 3,000 20,160 6.7200 6.177 6.177 6.894 6.177 6.177 3,264 6.1766 -0.30%
2017-08-17 0 6.740 6.650 7.500 - - 0 0 - 6.195 6.112 6.894 - - 0 - 0.00%
2017-08-16 0 6.740 6.650 7.500 - - 0 0 - 6.195 6.112 6.894 - - 0 - 0.00%
2017-08-15 0 6.740 6.650 7.500 - - 0 0 - 6.195 6.112 6.894 - - 0 - 0.60%
2017-08-14 0 6.700 6.650 - 6.670 6.700 19,000 126,880 6.6779 6.158 6.112 - 6.131 6.158 20,672 6.1379 0.75%
2017-08-11 0 6.650 6.650 7.300 6.650 6.670 76,000 505,910 6.6567 6.112 6.112 6.710 6.112 6.131 82,686 6.1184 -1.77%
2017-08-10 0 6.770 6.740 7.200 6.740 6.790 35,000 236,410 6.7546 6.223 6.195 6.618 6.195 6.241 38,079 6.2084 -0.73%
2017-08-09 0 6.820 6.750 7.200 6.820 6.860 18,500 126,445 6.8349 6.269 6.204 6.618 6.269 6.305 20,128 6.2822 -0.58%
2017-08-08 0 6.860 6.740 7.020 6.860 6.860 7,500 51,450 6.8600 6.305 6.195 6.452 6.305 6.305 8,160 6.3053 0.00%
2017-08-07 0 6.860 6.850 7.000 6.850 6.880 28,500 195,700 6.8667 6.305 6.296 6.434 6.296 6.324 31,007 6.3114 0.00%
2017-08-04 0 6.860 - 7.200 6.860 6.900 66,000 454,555 6.8872 6.305 - 6.618 6.305 6.342 71,807 6.3303 -0.72%
2017-08-03 0 6.910 - 7.020 6.950 6.950 5,500 38,225 6.9500 6.351 - 6.452 6.388 6.388 5,984 6.3880 -1.14%
2017-08-02 0 6.990 - 7.020 6.980 6.990 12,000 83,810 6.9842 6.425 - 6.452 6.416 6.425 13,056 6.4194 0.87%
2017-08-01 0 6.930 6.830 6.980 - - 0 0 - 6.370 6.278 6.416 - - 0 - 1.02%
2017-07-31 0 6.860 6.830 6.980 - - 0 0 - 6.305 6.278 6.416 - - 0 - 0.00%
2017-07-28 0 6.860 6.830 6.980 - - 0 0 - 6.305 6.278 6.416 - - 0 - 0.00%
2017-07-27 0 6.860 6.830 6.980 6.830 6.830 2,500 17,075 6.8300 6.305 6.278 6.416 6.278 6.278 2,720 6.2777 0.00%
2017-07-26 0 6.860 6.830 6.980 6.830 6.860 18,500 126,835 6.8559 6.305 6.278 6.416 6.278 6.305 20,128 6.3016 -0.72%
2017-07-25 0 6.910 - 6.980 - - 0 0 - 6.351 - 6.416 - - 0 - -0.29%
2017-07-24 0 6.930 - 6.980 6.940 6.940 5,000 34,700 6.9400 6.370 - 6.416 6.379 6.379 5,440 6.3788 0.73%
2017-07-21 0 6.880 - 6.980 6.880 6.880 5,000 34,400 6.8800 6.324 - 6.416 6.324 6.324 5,440 6.3237 -0.43%
2017-07-20 0 6.910 - 6.980 - - 0 0 - 6.351 - 6.416 - - 0 - 0.00%
2017-07-19 0 6.910 - - 6.910 6.910 8,500 58,735 6.9100 6.351 - - 6.351 6.351 9,248 6.3512 1.32%
2017-07-18 0 6.820 - 6.910 - - 0 0 - 6.269 - 6.351 - - 0 - -0.58%
2017-07-17 0 6.860 - - 6.820 6.920 16,500 113,565 6.8827 6.305 - - 6.269 6.360 17,952 6.3262 0.59%
2017-07-14 0 6.820 - - - - 0 0 - 6.269 - - - - 0 - 0.74%
2017-07-13 0 6.770 - - 6.750 6.750 8,000 54,000 6.7500 6.223 - - 6.204 6.204 8,704 6.2042 1.50%
2017-07-12 0 6.670 - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2017-07-11 0 6.670 - - - - 0 0 - 6.131 - - - - 0 - 0.91%
2017-07-10 0 6.610 - - 6.610 6.620 15,500 102,480 6.6116 6.075 - - 6.075 6.085 16,864 6.0770 0.15%
2017-07-07 0 6.600 - - 6.600 6.600 7,500 49,500 6.6000 6.066 - - 6.066 6.066 8,160 6.0663 0.00%
2017-07-06 0 6.600 - - - - 0 0 - 6.066 - - - - 0 - 0.00%
2017-07-05 0 6.600 - - 6.600 6.600 2,500 16,500 6.6000 6.066 - - 6.066 6.066 2,720 6.0663 0.61%
2017-07-04 0 6.560 - - 6.560 6.560 6,500 42,640 6.5600 6.030 - - 6.030 6.030 7,072 6.0295 -0.46%
2017-07-03 0 6.590 6.560 - 6.590 6.590 5,000 32,950 6.5900 6.057 6.030 - 6.057 6.057 5,440 6.0571 -0.45%
2017-06-30 0 6.620 6.560 - - - 0 0 - 6.085 6.030 - - - 0 - 0.00%
2017-06-29 0 6.620 6.560 - 6.620 6.620 5,000 33,100 6.6200 6.085 6.030 - 6.085 6.085 5,440 6.0847 0.15%
2017-06-28 0 6.610 6.560 - 6.600 6.630 19,500 129,115 6.6213 6.075 6.030 - 6.066 6.094 21,216 6.0859 0.76%
2017-06-27 0 6.560 6.520 6.600 6.540 6.550 5,000 32,725 6.5450 6.030 5.993 6.066 6.011 6.020 5,440 6.0157 0.61%
2017-06-26 0 6.520 6.470 6.600 - - 0 0 - 5.993 5.947 6.066 - - 0 - 0.77%
2017-06-23 0 6.470 6.360 - - - 0 0 - 5.947 5.846 - - - 0 - 0.47%
2017-06-22 0 6.440 6.380 - 6.440 6.510 41,500 269,070 6.4836 5.919 5.864 - 5.919 5.984 45,151 5.9593 0.94%
2017-06-21 0 6.380 - - 6.380 6.380 2,500 15,950 6.3800 5.864 - - 5.864 5.864 2,720 5.8641 0.47%
2017-06-20 0 6.350 - - 6.350 6.350 6,000 38,100 6.3500 5.837 - - 5.837 5.837 6,528 5.8365 -0.16%
2017-06-19 0 6.360 - - 6.350 6.360 5,000 31,775 6.3550 5.846 - - 5.837 5.846 5,440 5.8411 0.79%
2017-06-16 0 6.310 - - 6.300 6.330 20,000 126,325 6.3163 5.800 - - 5.791 5.818 21,760 5.8055 0.32%
2017-06-15 0 6.290 - - 6.290 6.310 7,500 47,275 6.3033 5.781 - - 5.781 5.800 8,160 5.7936 -0.63%
2017-06-14 0 6.330 - - 6.330 6.400 65,000 413,675 6.3642 5.818 - - 5.818 5.882 70,719 5.8496 -0.94%
2017-06-13 0 6.390 6.370 - - - 0 0 - 5.873 5.855 - - - 0 - -0.16%
2017-06-12 0 6.400 - - 6.400 6.410 6,000 38,450 6.4083 5.882 - - 5.882 5.892 6,528 5.8901 0.00%
2017-06-09 0 6.400 - - - - 0 0 - 5.882 - - - - 0 - 0.63%
2017-06-08 0 6.360 6.320 - 6.320 6.320 2,000 12,640 6.3200 5.846 5.809 - 5.809 5.809 2,176 5.8089 0.63%
2017-06-07 0 6.320 6.250 - 6.300 6.300 8,000 50,400 6.3000 5.809 5.745 - 5.791 5.791 8,704 5.7906 1.12%
2017-06-06 0 6.250 - - 6.250 6.250 1,000 6,250 6.2500 5.745 - - 5.745 5.745 1,088 5.7446 -0.32%
2017-06-05 0 6.270 6.210 6.270 - - 0 0 - 5.763 5.708 5.763 - - 0 - -0.95%
2017-06-02 0 6.330 - 6.330 6.330 6.370 18,000 114,330 6.3517 5.818 - 5.818 5.818 5.855 19,584 5.8380 -0.31%
2017-06-01 0 6.350 - - 6.320 6.360 39,500 250,140 6.3327 5.837 - - 5.809 5.846 42,975 5.8206 0.16%
2017-05-31 0 6.340 - - 6.310 6.350 31,000 196,080 6.3252 5.827 - - 5.800 5.837 33,727 5.8137 0.63%
2017-05-29 0 6.300 - - 6.290 6.300 11,000 69,220 6.2927 5.791 - - 5.781 5.791 11,968 5.7839 0.16%
2017-05-26 0 6.290 - - 6.290 6.290 2,000 12,580 6.2900 5.781 - - 5.781 5.781 2,176 5.7814 0.00%
2017-05-25 0 6.290 - 6.360 6.140 6.180 3,000 18,470 6.1567 5.781 - 5.846 5.643 5.680 3,264 5.6588 2.28%
2017-05-24 0 6.150 6.090 - 6.150 6.150 6,000 36,900 6.1500 5.653 5.598 - 5.653 5.653 6,528 5.6527 0.00%
2017-05-23 0 6.150 - - 6.060 6.150 9,000 54,780 6.0867 5.653 - - 5.570 5.653 9,792 5.5945 1.15%
2017-05-22 0 6.080 - - - - 0 0 - 5.588 - - - - 0 - 0.00%
2017-05-19 0 6.080 - - - - 0 0 - 5.588 - - - - 0 - 0.00%
2017-05-18 0 6.080 6.020 6.080 - - 0 0 - 5.588 5.533 5.588 - - 0 - -0.49%
2017-05-17 0 6.110 - - - - 0 0 - 5.616 - - - - 0 - -0.16%
2017-05-16 0 6.120 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2017-05-15 0 6.120 - - - - 0 0 - 5.625 - - - - 0 - 0.16%
2017-05-12 0 6.110 - - - - 0 0 - 5.616 - - - - 0 - 1.83%
2017-05-11 0 6.000 5.870 - 5.990 5.990 1,000 5,990 5.9900 5.515 5.395 - 5.506 5.506 1,088 5.5056 0.50%
2017-05-10 0 5.970 - - - - 0 0 - 5.487 - - - - 0 - 0.00%
2017-05-09 0 5.970 5.900 - 5.970 5.980 12,000 71,670 5.9725 5.487 5.423 - 5.487 5.496 13,056 5.4895 0.17%
2017-05-08 0 5.960 5.900 - - - 0 0 - 5.478 5.423 - - - 0 - 0.00%
2017-05-05 0 5.960 5.900 - 5.920 5.980 13,000 77,260 5.9431 5.478 5.423 - 5.441 5.496 14,144 5.4625 -0.33%
2017-05-04 0 5.980 5.980 - 5.980 5.980 1,000 5,980 5.9800 5.496 5.496 - 5.496 5.496 1,088 5.4964 -0.83%
2017-05-02 0 6.030 5.980 - - - 0 0 - 5.542 5.496 - - - 0 - -0.17%
2017-04-28 0 6.040 5.800 - 6.040 6.040 3,000 18,120 6.0400 5.552 5.331 - 5.552 5.552 3,264 5.5516 -0.17%
2017-04-27 0 6.050 5.800 - - - 0 0 - 5.561 5.331 - - - 0 - 0.33%
2017-04-26 0 6.030 5.810 - - - 0 0 - 5.542 5.340 - - - 0 - 0.00%
2017-04-25 0 6.030 - - - - 0 0 - 5.542 - - - - 0 - 0.00%
2017-04-24 0 6.030 - - 6.020 6.020 2,000 12,040 6.0200 5.542 - - 5.533 5.533 2,176 5.5332 -0.17%
2017-04-21 0 6.040 - - 6.010 6.010 4,000 24,040 6.0100 5.552 - - 5.524 5.524 4,352 5.5240 0.67%
2017-04-20 0 6.000 - - 6.000 6.000 18,500 111,000 6.0000 5.515 - - 5.515 5.515 20,128 5.5148 0.33%
2017-04-19 0 5.980 - - 5.980 6.050 3,500 20,975 5.9929 5.496 - - 5.496 5.561 3,808 5.5083 -1.16%
2017-04-18 0 6.050 - - 6.080 6.140 18,000 109,780 6.0989 5.561 - - 5.588 5.643 19,584 5.6057 -1.63%
2017-04-13 0 6.150 6.120 - - - 0 0 - 5.653 5.625 - - - 0 - 0.00%
2017-04-12 0 6.150 6.120 - 6.140 6.140 2,000 12,280 6.1400 5.653 5.625 - 5.643 5.643 2,176 5.6435 -0.16%
2017-04-11 0 6.160 - - - - 0 0 - 5.662 - - - - 0 - 0.00%
2017-04-10 0 6.160 - - - - 0 0 - 5.662 - - - - 0 - -0.48%
2017-04-07 0 6.190 - - - - 0 0 - 5.689 - - - - 0 - 0.00%
2017-04-06 0 6.190 - - - - 0 0 - 5.689 - - - - 0 - 0.00%
2017-04-05 0 6.190 - - - - 0 0 - 5.689 - - - - 0 - 0.32%
2017-04-03 0 6.170 6.150 - 6.160 6.170 26,500 163,405 6.1662 5.671 5.653 - 5.662 5.671 28,831 5.6676 0.65%
2017-03-31 0 6.130 6.080 - 6.100 6.100 6,000 36,600 6.1000 5.634 5.588 - 5.607 5.607 6,528 5.6067 0.49%
2017-03-30 0 6.100 6.080 - 6.100 6.130 21,500 131,290 6.1065 5.607 5.588 - 5.607 5.634 23,392 5.6127 -0.49%
2017-03-29 0 6.130 6.100 - 6.120 6.150 20,000 122,690 6.1345 5.634 5.607 - 5.625 5.653 21,760 5.6384 -0.16%
2017-03-28 0 6.140 - - 6.140 6.160 12,000 73,800 6.1500 5.643 - - 5.643 5.662 13,056 5.6527 0.16%
2017-03-27 0 6.130 6.020 - - - 0 0 - 5.634 5.533 - - - 0 - 0.00%
2017-03-24 0 6.130 6.020 - - - 0 0 - 5.634 5.533 - - - 0 - 0.66%
2017-03-23 0 6.090 6.020 - 6.080 6.100 27,000 164,620 6.0970 5.598 5.533 - 5.588 5.607 29,375 5.6040 0.16%
2017-03-22 0 6.080 - - - - 0 0 - 5.588 - - - - 0 - -0.82%
2017-03-21 0 6.130 - - 6.120 6.120 5,500 33,660 6.1200 5.634 - - 5.625 5.625 5,984 5.6251 -0.16%
2017-03-20 0 6.140 - - 6.140 6.140 3,000 18,420 6.1400 5.643 - - 5.643 5.643 3,264 5.6435 -0.49%
2017-03-17 0 6.170 - - 6.200 6.230 2,000 12,430 6.2150 5.671 - - 5.699 5.726 2,176 5.7124 -0.64%
2017-03-16 0 6.210 - - 6.190 6.210 31,500 195,435 6.2043 5.708 - - 5.689 5.708 34,271 5.7026 0.98%
2017-03-15 0 6.150 - - 6.150 6.150 2,000 12,300 6.1500 5.653 - - 5.653 5.653 2,176 5.6527 0.00%
2017-03-14 0 6.150 - - 6.150 6.150 3,000 18,450 6.1500 5.653 - - 5.653 5.653 3,264 5.6527 -0.32%
2017-03-13 0 6.170 - - 6.090 6.170 10,000 61,240 6.1240 5.671 - - 5.598 5.671 10,880 5.6288 1.15%
2017-03-10 0 6.100 - - 6.100 6.120 56,500 345,610 6.1170 5.607 - - 5.607 5.625 61,471 5.6224 -0.49%
2017-03-09 0 6.130 6.100 - 6.110 6.150 16,000 98,190 6.1369 5.634 5.607 - 5.616 5.653 17,408 5.6406 -0.65%
2017-03-08 0 6.170 - - 6.170 6.170 6,000 37,020 6.1700 5.671 - - 5.671 5.671 6,528 5.6711 -0.16%
2017-03-07 0 6.180 - - 6.170 6.180 12,500 77,170 6.1736 5.680 - - 5.671 5.680 13,600 5.6744 0.16%
2017-03-06 0 6.170 - - 6.130 6.170 37,000 228,000 6.1622 5.671 - - 5.634 5.671 40,255 5.6639 0.33%
2017-03-03 0 6.150 - - 6.150 6.160 6,000 36,930 6.1550 5.653 - - 5.653 5.662 6,528 5.6573 -1.13%
2017-03-02 0 6.220 - - 6.220 6.240 13,500 84,090 6.2289 5.717 - - 5.717 5.735 14,688 5.7252 -0.16%
2017-03-01 0 6.230 6.220 - - - 0 0 - 5.726 5.717 - - - 0 - 0.00%
2017-02-28 0 6.230 6.220 - - - 0 0 - 5.726 5.717 - - - 0 - 0.00%
2017-02-27 0 6.230 6.220 - 6.230 6.240 10,000 62,330 6.2330 5.726 5.717 - 5.726 5.735 10,880 5.7290 -0.95%
2017-02-24 0 6.290 6.230 - - - 0 0 - 5.781 5.726 - - - 0 - 0.00%
2017-02-23 0 6.290 6.230 - - - 0 0 - 5.781 5.726 - - - 0 - -0.16%
2017-02-22 0 6.300 6.230 - - - 0 0 - 5.791 5.726 - - - 0 - 0.00%
2017-02-21 0 6.300 6.230 - 6.300 6.310 11,500 72,465 6.3013 5.791 5.726 - 5.791 5.800 12,512 5.7918 0.96%
2017-02-20 0 6.240 6.230 6.400 6.240 6.270 15,000 93,630 6.2420 5.735 5.726 5.882 5.735 5.763 16,320 5.7373 0.00%
2017-02-17 0 6.240 - - 6.260 6.260 3,000 18,780 6.2600 5.735 - - 5.754 5.754 3,264 5.7538 0.16%
2017-02-16 0 6.230 - - - - 0 0 - 5.726 - - - - 0 - 0.00%
2017-02-15 0 6.230 - - - - 0 0 - 5.726 - - - - 0 - 0.00%
2017-02-14 0 6.230 - - - - 0 0 - 5.726 - - - - 0 - 0.00%
2017-02-13 0 6.230 - - 6.230 6.230 1,000 6,230 6.2300 5.726 - - 5.726 5.726 1,088 5.7262 0.65%
2017-02-10 0 6.190 - - - - 0 0 - 5.689 - - - - 0 - 0.65%
2017-02-09 0 6.150 - - - - 0 0 - 5.653 - - - - 0 - 0.16%
2017-02-08 0 6.140 - - 6.090 6.090 6,000 36,540 6.0900 5.643 - - 5.598 5.598 6,528 5.5975 0.33%
2017-02-07 0 6.120 - - 6.120 6.120 6,000 36,720 6.1200 5.625 - - 5.625 5.625 6,528 5.6251 -0.33%
2017-02-06 0 6.140 - - 6.140 6.160 23,000 141,470 6.1509 5.643 - - 5.643 5.662 25,023 5.6535 -0.32%
2017-02-03 0 6.160 - - - - 0 0 - 5.662 - - - - 0 - -0.48%
2017-02-02 0 6.190 - - - - 0 0 - 5.689 - - - - 0 - 0.00%
2017-02-01 0 6.190 - - - - 0 0 - 5.689 - - - - 0 - -0.64%
2017-01-27 0 6.230 - 7.400 - - 0 0 - 5.726 - 6.802 - - 0 - 0.00%
2017-01-26 0 6.230 - 7.400 6.190 6.230 16,500 102,545 6.2148 5.726 - 6.802 5.689 5.726 17,952 5.7123 0.65%
2017-01-25 0 6.190 - 7.400 6.160 6.190 11,000 67,925 6.1750 5.689 - 6.802 5.662 5.689 11,968 5.6757 0.49%
2017-01-24 0 6.160 - 7.400 6.150 6.160 6,000 36,930 6.1550 5.662 - 6.802 5.653 5.662 6,528 5.6573 0.16%
2017-01-23 0 6.150 - 7.400 - - 0 0 - 5.653 - 6.802 - - 0 - 0.00%
2017-01-20 0 6.150 - 6.800 - - 0 0 - 5.653 - 6.250 - - 0 - 0.00%
2017-01-19 0 6.150 - 6.800 - - 0 0 - 5.653 - 6.250 - - 0 - 0.00%
2017-01-18 0 6.150 - 7.400 6.150 6.150 2,500 15,375 6.1500 5.653 - 6.802 5.653 5.653 2,720 5.6527 0.49%
2017-01-17 0 6.120 - 6.300 6.120 6.120 3,000 18,360 6.1200 5.625 - 5.791 5.625 5.625 3,264 5.6251 -0.16%
2017-01-16 0 6.130 - 7.400 - - 0 0 - 5.634 - 6.802 - - 0 - 0.33%
2017-01-13 0 6.110 - 7.400 6.110 6.120 6,000 36,690 6.1150 5.616 - 6.802 5.616 5.625 6,528 5.6205 0.33%
2017-01-12 0 6.090 - 7.000 - - 0 0 - 5.598 - 6.434 - - 0 - 0.00%
2017-01-11 0 6.090 - 7.400 - - 0 0 - 5.598 - 6.802 - - 0 - 0.00%
2017-01-10 0 6.090 - 7.400 6.090 6.090 3,000 18,270 6.0900 5.598 - 6.802 5.598 5.598 3,264 5.5975 0.50%
2017-01-09 0 6.060 - 7.400 6.060 6.080 17,000 103,140 6.0671 5.570 - 6.802 5.570 5.588 18,496 5.5765 -0.16%
2017-01-06 0 6.070 - 7.400 6.070 6.100 26,000 158,180 6.0838 5.579 - 6.802 5.579 5.607 28,287 5.5919 -0.16%
2017-01-05 0 6.080 - 7.200 6.070 6.090 19,000 115,470 6.0774 5.588 - 6.618 5.579 5.598 20,672 5.5859 0.50%
2017-01-04 0 6.050 - 7.200 6.050 6.050 15,000 90,750 6.0500 5.561 - 6.618 5.561 5.561 16,320 5.5608 0.00%
2017-01-03 0 6.050 5.900 7.200 6.010 6.050 14,000 84,460 6.0329 5.561 5.423 6.618 5.524 5.561 15,232 5.5450 2.20%
2016-12-30 0 5.920 5.900 7.200 - - 0 0 - 5.441 5.423 6.618 - - 0 - 0.00%
2016-12-29 0 5.920 5.900 7.200 - - 0 0 - 5.441 5.423 6.618 - - 0 - 0.00%
2016-12-28 0 5.920 - 7.200 - - 0 0 - 5.441 - 6.618 - - 0 - -0.67%
2016-12-23 0 5.960 - - - - 0 0 - 5.478 - - - - 0 - 0.00%
2016-12-22 0 5.960 5.720 - 5.960 5.970 6,000 35,790 5.9650 5.478 5.257 - 5.478 5.487 6,528 5.4827 -0.67%
2016-12-21 0 6.000 - - 6.000 6.000 22,000 132,000 6.0000 5.515 - - 5.515 5.515 23,936 5.5148 1.18%
2016-12-20 0 5.930 - - 5.930 5.980 30,000 178,710 5.9570 5.450 - - 5.450 5.496 32,639 5.4753 -1.66%
2016-12-19 0 6.030 - - 6.050 6.050 3,000 18,150 6.0500 5.542 - - 5.561 5.561 3,264 5.5608 -0.66%
2016-12-16 0 6.070 - - 6.070 6.080 22,000 133,590 6.0723 5.579 - - 5.579 5.588 23,936 5.5812 -0.49%
2016-12-15 0 6.100 - - 6.130 6.130 3,000 18,390 6.1300 5.607 - - 5.634 5.634 3,264 5.6343 -2.09%
2016-12-14 0 6.230 - - 6.230 6.230 11,000 68,530 6.2300 5.726 - - 5.726 5.726 11,968 5.7262 -0.16%
2016-12-13 0 6.240 - - - - 0 0 - 5.735 - - - - 0 - -0.79%
2016-12-12 0 6.290 - - 6.290 6.380 14,000 88,640 6.3314 5.781 - - 5.781 5.864 15,232 5.8194 -0.63%
2016-12-09 0 6.330 6.200 6.740 6.330 6.330 3,000 18,990 6.3300 5.818 5.699 6.195 5.818 5.818 3,264 5.8181 0.96%
2016-12-08 0 6.270 - 6.740 6.270 6.280 6,000 37,650 6.2750 5.763 - 6.195 5.763 5.772 6,528 5.7676 -0.63%
2016-12-07 0 6.310 - 6.740 - - 0 0 - 5.800 - 6.195 - - 0 - -1.56%
2016-12-06 0 6.410 - 6.740 6.330 6.430 28,000 179,420 6.4079 5.892 - 6.195 5.818 5.910 30,463 5.8897 1.26%
2016-12-05 0 6.510 - 6.740 - - 0 0 - 5.818 - 6.024 - - 0 - -0.61%
2016-12-02 0 6.550 - - 6.550 6.550 5,000 32,750 6.5500 5.854 - - 5.854 5.854 5,595 5.8539 -0.46%
2016-12-01 0 6.580 6.550 - 6.580 6.580 2,000 13,160 6.5800 5.881 5.854 - 5.881 5.881 2,238 5.8807 0.46%
2016-11-30 0 6.550 6.550 - 6.550 6.550 3,000 19,650 6.5500 5.854 5.854 - 5.854 5.854 3,357 5.8539 -0.46%
2016-11-29 0 6.580 6.500 - 6.580 6.580 3,000 19,740 6.5800 5.881 5.809 - 5.881 5.881 3,357 5.8807 -0.15%
2016-11-28 0 6.590 6.540 6.600 6.600 6.600 3,000 19,800 6.6000 5.890 5.845 5.899 5.899 5.899 3,357 5.8986 0.92%
2016-11-25 0 6.530 - - 6.500 6.500 3,000 19,500 6.5000 5.836 - - 5.809 5.809 3,357 5.8092 1.24%
2016-11-24 0 6.450 - - - - 0 0 - 5.765 - - - - 0 - 0.47%
2016-11-23 0 6.420 - - 6.420 6.420 6,000 38,520 6.4200 5.738 - - 5.738 5.738 6,713 5.7377 -0.16%
2016-11-22 0 6.430 - - 6.400 6.430 11,000 70,490 6.4082 5.747 - - 5.720 5.747 12,308 5.7271 0.94%
2016-11-21 0 6.370 6.370 6.400 - - 0 0 - 5.693 5.693 5.720 - - 0 - 0.47%
2016-11-18 0 6.340 - - - - 0 0 - 5.666 - - - - 0 - 0.00%
2016-11-17 0 6.340 - 6.390 - - 0 0 - 5.666 - 5.711 - - 0 - 0.16%
2016-11-16 0 6.330 - - - - 0 0 - 5.657 - - - - 0 - 0.00%
2016-11-15 0 6.330 - - - - 0 0 - 5.657 - - - - 0 - 0.00%
2016-11-14 0 6.330 - - - - 0 0 - 5.657 - - - - 0 - 0.00%
2016-11-11 0 6.330 - - - - 0 0 - 5.657 - - - - 0 - 0.80%
2016-11-10 0 6.280 - - - - 0 0 - 5.613 - - - - 0 - 1.45%
2016-11-09 0 6.190 - 6.260 6.180 6.230 15,500 96,195 6.2061 5.532 - 5.595 5.523 5.568 17,343 5.5466 -1.28%
2016-11-08 0 6.270 - - 6.260 6.260 3,000 18,780 6.2600 5.604 - - 5.595 5.595 3,357 5.5947 0.32%
2016-11-07 0 6.250 - 6.250 6.150 6.250 60,000 371,315 6.1886 5.586 - 5.586 5.496 5.586 67,135 5.5309 0.32%
2016-11-04 0 6.230 - - - - 0 0 - 5.568 - - - - 0 - 0.00%
2016-11-03 0 6.230 - - - - 0 0 - 5.568 - - - - 0 - 0.16%
2016-11-02 0 6.220 6.000 - - - 0 0 - 5.559 5.362 - - - 0 - 0.00%
2016-11-01 0 6.220 - - - - 0 0 - 5.559 - - - - 0 - 0.32%
2016-10-31 0 6.200 - - - - 0 0 - 5.541 - - - - 0 - 0.00%
2016-10-28 0 6.200 - 6.230 6.170 6.230 32,500 201,270 6.1929 5.541 - 5.568 5.514 5.568 36,365 5.5348 0.16%
2016-10-27 0 6.190 - - 6.150 6.180 24,000 147,940 6.1642 5.532 - - 5.496 5.523 26,854 5.5091 -0.96%
2016-10-26 0 6.250 6.200 6.260 - - 0 0 - 5.586 5.541 5.595 - - 0 - -0.16%
2016-10-25 0 6.260 6.230 6.290 6.260 6.260 3,000 18,780 6.2600 5.595 5.568 5.622 5.595 5.595 3,357 5.5947 0.00%
2016-10-24 0 6.260 6.260 6.310 - - 0 0 - 5.595 5.595 5.639 - - 0 - 1.62%
2016-10-20 0 6.160 - - - - 0 0 - 5.505 - - - - 0 - 0.00%
2016-10-19 0 6.160 - - - - 0 0 - 5.505 - - - - 0 - 0.00%
2016-10-18 0 6.160 - - - - 0 0 - 5.505 - - - - 0 - 0.49%
2016-10-17 0 6.130 6.000 - 6.100 6.140 10,000 61,230 6.1230 5.479 5.362 - 5.452 5.487 11,189 5.4723 -0.33%
2016-10-14 0 6.150 6.120 6.170 6.150 6.150 3,000 18,450 6.1500 5.496 5.470 5.514 5.496 5.496 3,357 5.4964 0.00%
2016-10-13 0 6.150 - - - - 0 0 - 5.496 - - - - 0 - -0.16%
2016-10-12 0 6.160 - - - - 0 0 - 5.505 - - - - 0 - 0.00%
2016-10-11 0 6.160 - - - - 0 0 - 5.505 - - - - 0 - 0.65%
2016-10-07 0 6.120 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2016-10-06 0 6.120 - - 6.110 6.110 4,000 24,440 6.1100 5.470 - - 5.461 5.461 4,476 5.4606 0.33%
2016-10-05 0 6.100 5.900 - - - 0 0 - 5.452 5.273 - - - 0 - 0.00%
2016-10-04 0 6.100 6.100 6.140 6.100 6.100 5,000 30,500 6.1000 5.452 5.452 5.487 5.452 5.452 5,595 5.4517 0.00%
2016-10-03 0 6.100 6.100 6.130 6.100 6.100 3,000 18,300 6.1000 5.452 5.452 5.479 5.452 5.452 3,357 5.4517 0.16%
2016-09-30 0 6.090 6.070 6.100 6.080 6.090 8,000 48,690 6.0863 5.443 5.425 5.452 5.434 5.443 8,951 5.4394 -0.33%
2016-09-29 0 6.110 - - 6.110 6.110 3,000 18,330 6.1100 5.461 - - 5.461 5.461 3,357 5.4606 0.33%
2016-09-28 0 6.090 - - 6.090 6.090 2,500 15,225 6.0900 5.443 - - 5.443 5.443 2,797 5.4428 0.16%
2016-09-27 0 6.080 6.070 6.090 - - 0 0 - 5.434 5.425 5.443 - - 0 - 0.33%
2016-09-26 0 6.060 - 6.090 6.060 6.130 16,500 100,910 6.1158 5.416 - 5.443 5.416 5.479 18,462 5.4658 -1.46%
2016-09-23 0 6.150 6.120 6.160 6.150 6.150 3,000 18,450 6.1500 5.496 5.470 5.505 5.496 5.496 3,357 5.4964 0.33%
2016-09-22 0 6.130 6.130 6.200 6.130 6.130 3,000 18,390 6.1300 5.479 5.479 5.541 5.479 5.479 3,357 5.4785 0.33%
2016-09-21 0 6.110 6.110 6.130 - - 0 0 - 5.461 5.461 5.479 - - 0 - 0.16%
2016-09-20 0 6.100 6.010 - - - 0 0 - 5.452 5.371 - - - 0 - 0.00%
2016-09-19 0 6.100 6.000 6.250 6.100 6.100 1,000 6,100 6.1000 5.452 5.362 5.586 5.452 5.452 1,119 5.4517 0.00%
2016-09-15 0 6.100 5.900 - - - 0 0 - 5.452 5.273 - - - 0 - 0.00%
2016-09-14 0 6.100 6.030 6.250 - - 0 0 - 5.452 5.389 5.586 - - 0 - -0.49%
2016-09-13 0 6.130 6.000 - - - 0 0 - 5.479 5.362 - - - 0 - 0.00%
2016-09-12 0 6.130 6.010 6.270 - - 0 0 - 5.479 5.371 5.604 - - 0 - -1.45%
2016-09-09 0 6.220 - 6.250 6.230 6.240 4,000 24,950 6.2375 5.559 - 5.586 5.568 5.577 4,476 5.5746 -0.32%
2016-09-08 0 6.240 - 6.240 6.240 6.240 3,000 18,720 6.2400 5.577 - 5.577 5.577 5.577 3,357 5.5768 0.00%
2016-09-07 0 6.240 6.240 6.270 - - 0 0 - 5.577 5.577 5.604 - - 0 - 0.32%
2016-09-06 0 6.220 6.220 6.290 6.220 6.220 2,000 12,440 6.2200 5.559 5.559 5.622 5.559 5.559 2,238 5.5590 -0.64%
2016-09-05 0 6.260 6.220 - 6.270 6.270 3,000 18,810 6.2700 5.595 5.559 - 5.604 5.604 3,357 5.6036 0.32%
2016-09-02 0 6.240 6.240 6.260 6.240 6.240 9,000 56,160 6.2400 5.577 5.577 5.595 5.577 5.577 10,070 5.5768 0.16%
2016-09-01 0 6.230 - - - - 0 0 - 5.568 - - - - 0 - 0.00%
2016-08-31 0 6.230 - 6.270 - - 0 0 - 5.568 - 5.604 - - 0 - 0.48%
2016-08-30 0 6.200 - - - - 0 0 - 5.541 - - - - 0 - 0.00%
2016-08-29 0 6.200 - - - - 0 0 - 5.541 - - - - 0 - 0.00%
2016-08-26 0 6.200 - 6.300 - - 0 0 - 5.541 - 5.630 - - 0 - -0.48%
2016-08-25 0 6.230 - 6.300 - - 0 0 - 5.568 - 5.630 - - 0 - -0.32%
2016-08-24 0 6.250 - - - - 0 0 - 5.586 - - - - 0 - -0.64%
2016-08-23 0 6.290 - - 6.290 6.290 3,000 18,870 6.2900 5.622 - - 5.622 5.622 3,357 5.6215 0.32%
2016-08-22 0 6.270 6.240 7.180 - - 0 0 - 5.604 5.577 6.417 - - 0 - 0.00%
2016-08-19 0 6.270 - 6.300 - - 0 0 - 5.604 - 5.630 - - 0 - 0.00%
2016-08-18 0 6.270 - 6.270 - - 0 0 - 5.604 - 5.604 - - 0 - -0.63%
2016-08-17 0 6.310 - 6.310 - - 0 0 - 5.639 - 5.639 - - 0 - -0.47%
2016-08-16 0 6.340 - 6.340 - - 0 0 - 5.666 - 5.666 - - 0 - -1.09%
2016-08-15 0 6.410 6.400 6.450 6.410 6.410 2,500 16,025 6.4100 5.729 5.720 5.765 5.729 5.729 2,797 5.7288 4.23%
2016-08-12 0 6.150 - 6.220 6.150 6.150 19,000 116,850 6.1500 5.496 - 5.559 5.496 5.496 21,259 5.4964 0.99%
2016-08-11 0 6.090 - 6.120 6.090 6.100 19,000 115,860 6.0979 5.443 - 5.470 5.443 5.452 21,259 5.4498 1.33%
2016-08-10 0 6.010 6.010 6.100 6.010 6.010 17,500 105,175 6.0100 5.371 5.371 5.452 5.371 5.371 19,581 5.3713 -0.17%
2016-08-09 0 6.020 5.970 6.100 6.010 6.020 18,500 111,275 6.0149 5.380 5.336 5.452 5.371 5.380 20,700 5.3756 0.84%
2016-08-08 0 5.970 - 6.100 5.940 5.970 16,000 95,145 5.9466 5.336 - 5.452 5.309 5.336 17,903 5.3146 0.51%
2016-08-05 0 5.940 - 5.950 - - 0 0 - 5.309 - 5.318 - - 0 - -0.17%
2016-08-04 0 5.950 - - - - 0 0 - 5.318 - - - - 0 - -0.17%
2016-08-03 0 5.960 - - - - 0 0 - 5.327 - - - - 0 - -0.17%
2016-08-01 0 5.970 - - - - 0 0 - 5.336 - - - - 0 - -0.17%
2016-07-29 0 5.980 - 6.200 - - 0 0 - 5.344 - 5.541 - - 0 - 0.00%
2016-07-28 0 5.980 5.950 6.030 - - 0 0 - 5.344 5.318 5.389 - - 0 - 0.00%
2016-07-27 0 5.980 5.950 6.030 - - 0 0 - 5.344 5.318 5.389 - - 0 - 0.00%
2016-07-26 0 5.980 5.980 6.060 - - 0 0 - 5.344 5.344 5.416 - - 0 - 0.34%
2016-07-25 0 5.960 - - - - 0 0 - 5.327 - - - - 0 - 0.00%
2016-07-22 0 5.960 5.900 5.980 - - 0 0 - 5.327 5.273 5.344 - - 0 - 0.00%
2016-07-21 0 5.960 5.950 6.030 - - 0 0 - 5.327 5.318 5.389 - - 0 - 0.00%
2016-07-20 0 5.960 5.920 6.000 - - 0 0 - 5.327 5.291 5.362 - - 0 - 0.00%
2016-07-19 0 5.960 5.940 6.020 - - 0 0 - 5.327 5.309 5.380 - - 0 - 0.00%
2016-07-18 0 5.960 5.960 6.040 5.960 5.960 500 2,980 5.9600 5.327 5.327 5.398 5.327 5.327 559 5.3266 -0.17%
2016-07-15 0 5.970 5.960 6.040 - - 0 0 - 5.336 5.327 5.398 - - 0 - 0.00%
2016-07-14 0 5.970 5.960 6.040 - - 0 0 - 5.336 5.327 5.398 - - 0 - 0.00%
2016-07-13 0 5.970 5.970 6.050 - - 0 0 - 5.336 5.336 5.407 - - 0 - 0.51%
2016-07-12 0 5.940 5.940 6.020 5.840 5.840 5,500 32,120 5.8400 5.309 5.309 5.380 5.219 5.219 6,154 5.2193 1.71%
2016-07-11 0 5.840 5.820 5.900 - - 0 0 - 5.219 5.201 5.273 - - 0 - 0.00%
2016-07-08 0 5.840 5.810 5.890 - - 0 0 - 5.219 5.193 5.264 - - 0 - 0.00%
2016-07-07 0 5.840 5.840 5.920 - - 0 0 - 5.219 5.219 5.291 - - 0 - 0.00%
2016-07-06 0 5.840 5.820 5.900 - - 0 0 - 5.219 5.201 5.273 - - 0 - 0.00%
2016-07-05 0 5.840 5.840 5.900 5.830 5.830 8,000 46,640 5.8300 5.219 5.219 5.273 5.210 5.210 8,951 5.2104 0.17%
2016-07-04 0 5.830 5.830 5.910 - - 0 0 - 5.210 5.210 5.282 - - 0 - 0.34%
2016-06-30 0 5.810 5.730 5.810 5.810 5.810 5,500 31,955 5.8100 5.193 5.121 5.193 5.193 5.193 6,154 5.1925 1.57%
2016-06-29 0 5.720 5.720 5.800 - - 0 0 - 5.112 5.112 5.184 - - 0 - 0.53%
2016-06-28 0 5.690 5.680 5.760 - - 0 0 - 5.085 5.076 5.148 - - 0 - 0.00%
2016-06-27 0 5.690 5.640 5.690 5.690 5.690 3,000 17,070 5.6900 5.085 5.041 5.085 5.085 5.085 3,357 5.0853 0.00%
2016-06-24 0 5.690 5.620 5.700 - - 0 0 - 5.085 5.023 5.094 - - 0 - -1.04%
2016-06-23 0 5.750 5.690 5.770 - - 0 0 - 5.139 5.085 5.157 - - 0 - 0.00%
2016-06-22 0 5.750 5.740 5.820 - - 0 0 - 5.139 5.130 5.201 - - 0 - 0.00%
2016-06-21 0 5.750 5.710 5.790 - - 0 0 - 5.139 5.103 5.175 - - 0 - 0.00%
2016-06-20 0 5.750 5.700 5.780 - - 0 0 - 5.139 5.094 5.166 - - 0 - 0.00%
2016-06-17 0 5.750 5.690 5.770 - - 0 0 - 5.139 5.085 5.157 - - 0 - 0.00%
2016-06-16 0 5.750 5.690 5.770 - - 0 0 - 5.139 5.085 5.157 - - 0 - 0.00%
2016-06-15 0 5.750 5.730 5.810 5.750 5.750 8,500 48,875 5.7500 5.139 5.121 5.193 5.139 5.139 9,511 5.1389 1.05%
2016-06-14 0 5.690 5.680 5.760 - - 0 0 - 5.085 5.076 5.148 - - 0 - 0.00%
2016-06-13 0 5.690 5.650 5.750 5.690 5.690 11,000 62,590 5.6900 5.085 5.050 5.139 5.085 5.085 12,308 5.0853 -2.57%
2016-06-10 0 5.840 5.750 5.850 - - 0 0 - 5.219 5.139 5.228 - - 0 - 0.00%
2016-06-08 0 5.840 5.740 5.840 - - 0 0 - 5.219 5.130 5.219 - - 0 - 0.00%
2016-06-07 0 5.840 5.750 5.850 - - 0 0 - 5.219 5.139 5.228 - - 0 - 0.00%
2016-06-06 0 5.840 5.740 5.840 - - 0 0 - 5.219 5.130 5.219 - - 0 - -0.17%
2016-06-03 0 5.850 5.770 5.870 - - 0 0 - 5.228 5.157 5.246 - - 0 - 0.00%
2016-06-02 0 5.850 5.750 5.850 5.850 5.880 8,000 47,025 5.8781 5.228 5.139 5.228 5.228 5.255 8,951 5.2534 1.04%
2016-06-01 0 5.790 5.780 5.880 - - 0 0 - 5.175 5.166 5.255 - - 0 - 0.00%
2016-05-31 0 5.790 5.790 5.890 - - 0 0 - 5.175 5.175 5.264 - - 0 - 2.30%
2016-05-30 0 5.660 5.630 5.730 - - 0 0 - 5.058 5.032 5.121 - - 0 - 0.00%
2016-05-27 0 5.660 5.580 5.680 5.640 5.670 62,000 350,755 5.6573 5.058 4.987 5.076 5.041 5.067 69,373 5.0561 -0.18%
2016-05-26 0 5.670 5.650 5.750 5.670 5.670 11,000 62,370 5.6700 5.067 5.050 5.139 5.067 5.067 12,308 5.0674 -0.18%
2016-05-25 0 5.680 5.590 5.690 - - 0 0 - 5.076 4.996 5.085 - - 0 - 0.00%
2016-05-24 0 5.680 5.600 5.700 - - 0 0 - 5.076 5.005 5.094 - - 0 - 0.00%
2016-05-23 0 5.680 5.650 5.750 - - 0 0 - 5.076 5.050 5.139 - - 0 - 0.00%
2016-05-20 0 5.680 5.620 5.700 - - 0 0 - 5.076 5.023 5.094 - - 0 - 0.00%
2016-05-19 0 5.680 5.600 5.680 - - 0 0 - 5.076 5.005 5.076 - - 0 - 0.00%
2016-05-18 0 5.680 5.640 5.740 - - 0 0 - 5.076 5.041 5.130 - - 0 - 0.00%
2016-05-17 0 5.680 5.610 5.680 - - 0 0 - 5.076 5.014 5.076 - - 0 - 0.00%
2016-05-16 0 5.680 5.640 5.700 - - 0 0 - 5.076 5.041 5.094 - - 0 - 0.00%
2016-05-13 0 5.680 5.590 5.690 5.650 5.690 42,500 241,000 5.6706 5.076 4.996 5.085 5.050 5.085 47,554 5.0679 -0.53%
2016-05-12 0 5.710 5.610 5.710 - - 0 0 - 5.103 5.014 5.103 - - 0 - 0.00%
2016-05-11 0 5.710 5.610 5.710 5.730 5.730 3,000 17,190 5.7300 5.103 5.014 5.103 5.121 5.121 3,357 5.1210 0.00%
2016-05-10 0 5.710 5.610 5.710 - - 0 0 - 5.103 5.014 5.103 - - 0 - -0.17%
2016-05-09 0 5.720 5.620 5.720 - - 0 0 - 5.112 5.023 5.112 - - 0 - -1.72%
2016-05-06 0 5.820 5.720 5.820 - - 0 0 - 5.201 5.112 5.201 - - 0 - -1.02%
2016-05-05 0 5.880 5.850 5.950 - - 0 0 - 5.255 5.228 5.318 - - 0 - 0.00%
2016-05-04 0 5.880 5.880 5.940 - - 0 0 - 5.255 5.255 5.309 - - 0 - 0.00%
2016-05-03 0 5.880 5.880 5.950 - - 0 0 - 5.255 5.255 5.318 - - 0 - 0.34%
2016-04-29 0 5.860 5.820 5.880 5.850 5.860 70,500 412,715 5.8541 5.237 5.201 5.255 5.228 5.237 78,884 5.2320 -0.68%
2016-04-28 0 5.900 5.840 5.900 - - 0 0 - 5.273 5.219 5.273 - - 0 - -0.17%
2016-04-27 0 5.910 5.850 5.910 - - 0 0 - 5.282 5.228 5.282 - - 0 - 0.00%
2016-04-26 0 5.910 5.880 5.940 - - 0 0 - 5.282 5.255 5.309 - - 0 - 0.00%
2016-04-25 0 5.910 5.850 5.910 - - 0 0 - 5.282 5.228 5.282 - - 0 - 0.00%
2016-04-22 0 5.910 5.880 5.940 - - 0 0 - 5.282 5.255 5.309 - - 0 - 0.00%
2016-04-21 0 5.910 5.850 5.910 - - 0 0 - 5.282 5.228 5.282 - - 0 - -0.51%
2016-04-20 0 5.940 5.890 5.950 - - 0 0 - 5.309 5.264 5.318 - - 0 - -0.50%
2016-04-19 0 5.970 5.930 5.990 5.970 5.970 5,000 29,850 5.9700 5.336 5.300 5.353 5.336 5.336 5,595 5.3355 -0.17%
2016-04-18 0 5.980 5.920 5.980 - - 0 0 - 5.344 5.291 5.344 - - 0 - -0.33%
2016-04-15 0 6.000 5.990 6.030 - - 0 0 - 5.362 5.353 5.389 - - 0 - 0.00%
2016-04-14 0 6.000 6.000 6.040 6.000 6.000 7,000 42,000 6.0000 5.362 5.362 5.398 5.362 5.362 7,832 5.3623 0.33%
2016-04-13 0 5.980 5.920 5.980 5.980 6.000 24,500 146,710 5.9882 5.344 5.291 5.344 5.344 5.362 27,413 5.3518 1.36%
2016-04-12 0 5.900 5.850 5.900 - - 0 0 - 5.273 5.228 5.273 - - 0 - 0.00%
2016-04-11 0 5.900 5.860 5.930 5.900 5.900 8,000 47,200 5.9000 5.273 5.237 5.300 5.273 5.273 8,951 5.2730 0.85%
2016-04-08 0 5.850 5.790 5.850 - - 0 0 - 5.228 5.175 5.228 - - 0 - -0.68%
2016-04-07 0 5.890 5.830 5.890 - - 0 0 - 5.264 5.210 5.264 - - 0 - -1.01%
2016-04-06 0 5.950 5.920 5.960 - - 0 0 - 5.318 5.291 5.327 - - 0 - 0.00%
2016-04-05 0 5.950 5.950 6.010 - - 0 0 - 5.318 5.318 5.371 - - 0 - 0.68%
2016-04-01 0 5.910 5.910 5.960 - - 0 0 - 5.282 5.282 5.327 - - 0 - 0.00%
2016-03-31 0 5.910 5.880 5.960 - - 0 0 - 5.282 5.255 5.327 - - 0 - 0.00%
2016-03-30 0 5.910 5.910 5.960 - - 0 0 - 5.282 5.282 5.327 - - 0 - 1.72%
2016-03-29 0 5.810 5.760 5.830 5.810 5.820 13,000 75,630 5.8177 5.193 5.148 5.210 5.193 5.201 14,546 5.1994 -1.53%
2016-03-24 0 5.900 5.840 5.910 5.900 5.900 7,500 44,250 5.9000 5.273 5.219 5.282 5.273 5.273 8,392 5.2730 -1.99%
2016-03-23 0 6.020 5.950 6.030 - - 0 0 - 5.380 5.318 5.389 - - 0 - 0.00%
2016-03-22 0 6.020 5.940 6.020 - - 0 0 - 5.380 5.309 5.380 - - 0 - -0.17%
2016-03-21 0 6.030 6.020 6.090 5.960 6.030 58,500 350,310 5.9882 5.389 5.380 5.443 5.327 5.389 65,457 5.3518 2.38%
2016-03-18 0 5.890 5.830 5.900 5.890 5.910 35,500 209,605 5.9044 5.264 5.210 5.273 5.264 5.282 39,721 5.2769 0.86%
2016-03-17 0 5.840 5.750 5.840 5.780 5.850 94,500 550,210 5.8223 5.219 5.139 5.219 5.166 5.228 105,737 5.2035 1.39%
2016-03-16 0 5.760 5.730 5.790 5.720 5.760 18,500 106,160 5.7384 5.148 5.121 5.175 5.112 5.148 20,700 5.1285 1.77%
2016-03-15 0 5.660 5.660 5.720 5.660 5.720 20,000 113,800 5.6900 5.058 5.058 5.112 5.058 5.112 22,378 5.0853 0.53%
2016-03-14 0 5.630 5.620 5.700 - - 0 0 - 5.032 5.023 5.094 - - 0 - 0.00%
2016-03-11 0 5.630 5.600 5.670 - - 0 0 - 5.032 5.005 5.067 - - 0 - 0.00%
2016-03-10 0 5.630 5.550 5.630 - - 0 0 - 5.032 4.960 5.032 - - 0 - -1.23%
2016-03-09 0 5.700 5.680 5.720 - - 0 0 - 5.094 5.076 5.112 - - 0 - 0.00%
2016-03-08 0 5.700 5.700 5.720 - - 0 0 - 5.094 5.094 5.112 - - 0 - 0.35%
2016-03-07 0 5.680 5.680 5.760 5.670 5.670 5,000 28,350 5.6700 5.076 5.076 5.148 5.067 5.067 5,595 5.0674 -0.35%
2016-03-04 0 5.700 5.700 5.730 - - 0 0 - 5.094 5.094 5.121 - - 0 - 2.52%
2016-03-03 0 5.560 5.560 5.640 - - 0 0 - 4.969 4.969 5.041 - - 0 - 0.00%
2016-03-02 0 5.560 5.550 5.660 5.550 5.560 11,500 63,910 5.5574 4.969 4.960 5.058 4.960 4.969 12,868 4.9668 3.54%
2016-03-01 0 5.370 5.370 5.470 5.370 5.370 1,000 5,370 5.3700 4.799 4.799 4.889 4.799 4.799 1,119 4.7993 0.75%
2016-02-29 0 5.330 5.300 5.400 5.330 5.330 9,000 47,650 5.2944 4.764 4.737 4.826 4.764 4.764 10,070 4.7318 -0.37%
2016-02-26 0 5.350 5.350 5.440 5.330 5.330 2,000 10,670 5.3350 4.781 4.781 4.862 4.764 4.764 2,238 4.7680 -0.56%
2016-02-25 0 5.380 5.290 5.380 5.390 5.390 8,500 45,815 5.3900 4.808 4.728 4.808 4.817 4.817 9,511 4.8172 -4.44%
2016-02-24 0 5.630 5.590 5.690 - - 0 0 - 5.032 4.996 5.085 - - 0 - 0.00%
2016-02-23 0 5.630 5.570 5.670 - - 0 0 - 5.032 4.978 5.067 - - 0 - 0.00%
2016-02-22 0 5.630 5.630 5.690 5.630 5.630 8,500 47,855 5.6300 5.032 5.032 5.085 5.032 5.032 9,511 5.0317 1.99%
2016-02-19 0 5.520 5.510 5.610 - - 0 0 - 4.933 4.924 5.014 - - 0 - 0.00%
2016-02-18 0 5.520 5.510 5.610 - - 0 0 - 4.933 4.924 5.014 - - 0 - 0.00%
2016-02-17 0 5.520 5.520 5.620 - - 0 0 - 4.933 4.933 5.023 - - 0 - 0.55%
2016-02-16 0 5.490 5.490 5.590 5.470 5.470 500 2,735 5.4700 4.907 4.907 4.996 4.889 4.889 559 4.8887 0.73%
2016-02-15 0 5.450 5.350 5.450 5.270 5.470 29,500 158,650 5.3780 4.871 4.781 4.871 4.710 4.889 33,008 4.8064 4.81%
2016-02-12 0 5.200 5.160 5.270 5.200 5.230 28,000 145,795 5.2070 4.647 4.612 4.710 4.647 4.674 31,330 4.6536 -1.33%
2016-02-11 0 5.270 5.200 5.270 - - 0 0 - 4.710 4.647 4.710 - - 0 - -3.30%
2016-02-05 0 5.450 5.360 5.450 5.430 5.450 26,000 141,425 5.4394 4.871 4.790 4.871 4.853 4.871 29,092 4.8613 -0.37%
2016-02-04 0 5.470 5.410 5.470 5.470 5.470 11,500 62,905 5.4700 4.889 4.835 4.889 4.889 4.889 12,868 4.8887 0.92%
2016-02-03 0 5.420 5.370 5.440 - - 0 0 - 4.844 4.799 4.862 - - 0 - 0.00%
2016-02-02 0 5.420 5.420 5.480 - - 0 0 - 4.844 4.844 4.898 - - 0 - 0.74%
2016-02-01 0 5.380 5.320 5.380 5.350 5.380 8,000 43,025 5.3781 4.808 4.755 4.808 4.781 4.808 8,951 4.8066 -1.47%
2016-01-29 0 5.460 5.420 5.480 5.460 5.460 10,000 54,600 5.4600 4.880 4.844 4.898 4.880 4.880 11,189 4.8797 2.63%
2016-01-28 0 5.320 5.280 5.340 5.320 5.320 500 2,660 5.3200 4.755 4.719 4.772 4.755 4.755 559 4.7546 -2.03%
2016-01-27 0 5.430 5.380 5.430 5.430 5.430 500 2,715 5.4300 4.853 4.808 4.853 4.853 4.853 559 4.8529 0.00%
2016-01-26 0 5.430 5.380 5.430 5.430 5.430 8,000 43,965 5.4956 4.853 4.808 4.853 4.853 4.853 8,951 4.9116 -4.74%
2016-01-25 0 5.700 5.680 5.740 5.700 5.710 74,500 424,760 5.7015 5.094 5.076 5.130 5.094 5.103 83,359 5.0955 0.18%
2016-01-22 0 5.690 5.670 5.700 5.690 5.690 3,000 17,070 5.6900 5.085 5.067 5.094 5.085 5.085 3,357 5.0853 0.89%
2016-01-21 0 5.640 5.580 5.640 5.670 5.770 10,500 59,685 5.6843 5.041 4.987 5.041 5.067 5.157 11,749 5.0802 -0.53%
2016-01-20 0 5.670 5.670 5.760 5.670 5.670 2,000 11,340 5.6700 5.067 5.067 5.148 5.067 5.067 2,238 5.0674 -1.90%
2016-01-19 0 5.780 5.780 5.870 - - 0 0 - 5.166 5.166 5.246 - - 0 - 2.48%
2016-01-18 0 5.640 5.640 5.730 5.610 5.610 8,000 44,880 5.6100 5.041 5.041 5.121 5.014 5.014 8,951 5.0138 -1.40%
2016-01-15 0 5.720 5.620 5.720 5.720 5.720 1,000 5,720 5.7200 5.112 5.023 5.112 5.112 5.112 1,119 5.1121 -0.69%
2016-01-14 0 5.760 5.760 5.850 - - 0 0 - 5.148 5.148 5.228 - - 0 - 0.17%
2016-01-13 0 5.750 5.690 5.750 5.790 5.820 28,000 162,480 5.8029 5.139 5.085 5.139 5.175 5.201 31,330 5.1861 -0.35%
2016-01-12 0 5.770 5.720 5.770 5.720 5.770 41,000 235,460 5.7429 5.157 5.112 5.157 5.112 5.157 45,876 5.1326 0.87%
2016-01-11 0 5.720 5.720 5.740 5.700 5.850 26,500 151,305 5.7096 5.112 5.112 5.130 5.094 5.228 29,651 5.1028 -4.03%
2016-01-08 0 5.960 5.920 6.010 5.890 6.060 278,500 1,654,840 5.9420 5.327 5.291 5.371 5.264 5.416 311,618 5.3105 4.01%
2016-01-07 0 5.730 5.730 - 5.690 5.850 93,000 536,015 5.7636 5.121 5.121 - 5.085 5.228 104,059 5.1511 -7.73%
2016-01-06 0 6.210 6.210 6.310 6.130 6.190 207,500 1,274,175 6.1406 5.550 5.550 5.639 5.479 5.532 232,175 5.4880 0.16%
2016-01-05 0 6.200 6.120 6.200 6.140 6.210 16,000 98,775 6.1734 5.541 5.470 5.541 5.487 5.550 17,903 5.5173 0.65%
2016-01-04 0 6.160 6.120 - 6.160 6.580 29,500 184,725 6.2619 5.505 5.470 - 5.505 5.881 33,008 5.5964 -7.09%
2015-12-31 0 6.630 - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2015-12-30 0 6.630 6.590 6.690 - - 0 0 - 5.925 5.890 5.979 - - 0 - 0.00%
2015-12-29 0 6.630 6.620 6.720 6.630 6.630 1,000 6,630 6.6300 5.925 5.916 6.006 5.925 5.925 1,119 5.9254 0.00%
2015-12-28 0 6.630 6.600 6.630 - - 0 0 - 5.925 5.899 5.925 - - 0 - -1.78%
2015-12-24 0 6.750 6.740 - 6.750 6.780 88,000 594,930 6.7606 6.033 6.024 - 6.033 6.059 98,465 6.0421 -1.32%
2015-12-23 0 6.840 6.800 6.900 6.840 6.980 52,000 359,425 6.9120 6.113 6.077 6.167 6.113 6.238 58,184 6.1774 0.74%
2015-12-22 0 6.790 6.760 6.850 6.780 6.790 107,500 729,875 6.7895 6.068 6.042 6.122 6.059 6.068 120,283 6.0680 0.15%
2015-12-21 0 6.780 6.780 6.870 - - 0 0 - 6.059 6.059 6.140 - - 0 - 1.65%
2015-12-18 0 6.670 6.590 6.680 6.650 6.670 12,500 83,225 6.6580 5.961 5.890 5.970 5.943 5.961 13,986 5.9504 1.68%
2015-12-17 0 6.560 6.560 6.630 - - 0 0 - 5.863 5.863 5.925 - - 0 - 0.31%
2015-12-16 0 6.540 6.440 6.530 6.550 6.550 1,000 6,550 6.5500 5.845 5.756 5.836 5.854 5.854 1,119 5.8539 -0.46%
2015-12-15 0 6.570 6.480 6.570 - - 0 0 - 5.872 5.791 5.872 - - 0 - -0.45%
2015-12-14 0 6.600 6.570 6.600 6.600 6.600 1,000 6,600 6.6000 5.899 5.872 5.899 5.899 5.899 1,119 5.8986 2.80%
2015-12-11 0 6.420 6.400 6.460 6.420 6.420 24,000 154,100 6.4208 5.738 5.720 5.773 5.738 5.738 26,854 5.7384 -0.93%
2015-12-10 0 6.480 6.480 6.500 - - 0 0 - 5.791 5.791 5.809 - - 0 - 0.00%
2015-12-09 0 6.480 6.420 6.500 6.480 6.480 2,000 12,960 6.4800 5.791 5.738 5.809 5.791 5.791 2,238 5.7913 -0.31%
2015-12-08 0 6.500 6.410 6.500 - - 0 0 - 5.809 5.729 5.809 - - 0 - -0.91%
2015-12-07 0 6.560 6.500 6.570 - - 0 0 - 5.863 5.809 5.872 - - 0 - 0.00%
2015-12-04 0 6.560 6.510 6.560 6.560 6.600 4,000 26,350 6.5875 5.863 5.818 5.863 5.863 5.899 4,476 5.8874 -2.53%
2015-12-03 0 6.860 6.780 6.870 6.750 6.860 2,000 13,610 6.8050 6.015 5.945 6.024 5.918 6.015 2,281 5.9665 0.59%
2015-12-02 0 6.820 6.800 6.830 6.730 6.820 3,000 20,360 6.7867 5.980 5.962 5.988 5.901 5.980 3,422 5.9505 4.60%
2015-12-01 0 6.520 6.500 6.600 6.520 6.520 13,000 84,760 6.5200 5.717 5.699 5.787 5.717 5.717 14,827 5.7166 1.09%
2015-11-30 0 6.450 6.450 6.540 6.410 6.450 16,000 102,860 6.4288 5.655 5.655 5.734 5.620 5.655 18,248 5.6366 -0.77%
2015-11-27 0 6.500 6.500 6.540 6.500 6.660 13,500 88,935 6.5878 5.699 5.699 5.734 5.699 5.839 15,397 5.7761 -5.39%
2015-11-26 0 6.870 6.780 6.870 - - 0 0 - 6.024 5.945 6.024 - - 0 - 0.00%
2015-11-25 0 6.870 6.850 6.940 - - 0 0 - 6.024 6.006 6.085 - - 0 - 0.00%
2015-11-24 0 6.870 6.810 6.900 - - 0 0 - 6.024 5.971 6.050 - - 0 - 0.00%
2015-11-23 0 6.870 6.810 6.900 - - 0 0 - 6.024 5.971 6.050 - - 0 - 0.00%
2015-11-20 0 6.870 6.830 6.920 - - 0 0 - 6.024 5.988 6.067 - - 0 - 0.00%
2015-11-19 0 6.870 6.870 6.940 6.870 6.890 2,000 13,760 6.8800 6.024 6.024 6.085 6.024 6.041 2,281 6.0323 -0.15%
2015-11-18 0 6.880 6.780 6.880 - - 0 0 - 6.032 5.945 6.032 - - 0 - -0.58%
2015-11-17 0 6.920 6.830 6.920 6.940 6.940 12,500 86,750 6.9400 6.067 5.988 6.067 6.085 6.085 14,257 6.0849 1.32%
2015-11-16 0 6.830 6.830 6.920 6.800 6.850 68,500 467,010 6.8177 5.988 5.988 6.067 5.962 6.006 78,126 5.9776 -1.73%
2015-11-13 0 6.950 6.870 6.960 6.950 6.950 3,500 24,325 6.9500 6.094 6.024 6.102 6.094 6.094 3,992 6.0937 -0.71%
2015-11-12 0 7.000 6.930 7.020 7.000 7.000 31,500 220,500 7.0000 6.138 6.076 6.155 6.138 6.138 35,927 6.1375 -0.43%
2015-11-11 0 7.030 7.030 7.130 7.000 7.000 21,000 147,000 7.0000 6.164 6.164 6.251 6.138 6.138 23,951 6.1375 -0.28%
2015-11-10 0 7.050 6.910 7.100 - - 0 0 - 6.181 6.059 6.225 - - 0 - 0.00%
2015-11-09 0 7.050 6.920 7.110 7.040 7.120 17,500 123,355 7.0489 6.181 6.067 6.234 6.173 6.243 19,959 6.1803 2.17%
2015-11-06 0 6.900 6.850 7.030 6.780 6.900 28,500 195,690 6.8663 6.050 6.006 6.164 5.945 6.050 32,505 6.0203 1.77%
2015-11-05 0 6.780 6.710 6.830 6.610 6.780 63,500 423,345 6.6669 5.945 5.883 5.988 5.796 5.945 72,424 5.8454 3.67%
2015-11-04 0 6.540 6.540 6.630 - - 0 0 - 5.734 5.734 5.813 - - 0 - 3.32%
2015-11-03 0 6.330 6.230 6.330 - - 0 0 - 5.550 5.462 5.550 - - 0 - -0.16%
2015-11-02 0 6.340 6.250 6.340 6.350 6.350 4,500 28,575 6.3500 5.559 5.480 5.559 5.568 5.568 5,132 5.5676 -1.25%
2015-10-30 0 6.420 6.330 6.420 - - 0 0 - 5.629 5.550 5.629 - - 0 - 0.00%
2015-10-29 0 6.420 6.400 6.420 - - 0 0 - 5.629 5.611 5.629 - - 0 - -0.31%
2015-10-28 0 6.440 6.350 6.440 6.450 6.450 22,000 141,900 6.4500 5.647 5.568 5.647 5.655 5.655 25,092 5.6553 -0.46%
2015-10-27 0 6.470 6.470 6.560 6.430 6.430 7,000 45,010 6.4300 5.673 5.673 5.752 5.638 5.638 7,984 5.6377 -1.52%
2015-10-26 0 6.570 6.500 6.570 6.570 6.570 4,500 29,565 6.5700 5.760 5.699 5.760 5.760 5.760 5,132 5.7605 1.86%
2015-10-23 0 6.450 6.450 6.520 - - 0 0 - 5.655 5.655 5.717 - - 0 - 0.16%
2015-10-22 0 6.440 6.390 6.480 - - 0 0 - 5.647 5.603 5.682 - - 0 - 0.00%
2015-10-20 0 6.440 6.440 6.530 6.430 6.430 6,500 41,795 6.4300 5.647 5.647 5.725 5.638 5.638 7,413 5.6377 0.94%
2015-10-19 0 6.380 6.380 6.470 - - 0 0 - 5.594 5.594 5.673 - - 0 - 0.16%
2015-10-16 0 6.370 6.370 6.460 6.350 6.360 22,000 139,870 6.3577 5.585 5.585 5.664 5.568 5.576 25,092 5.5744 1.43%
2015-10-15 0 6.280 6.270 6.350 6.280 6.280 49,500 310,860 6.2800 5.506 5.497 5.568 5.506 5.506 56,456 5.5062 0.48%
2015-10-14 0 6.250 6.150 6.250 - - 0 0 - 5.480 5.392 5.480 - - 0 - 0.00%
2015-10-13 0 6.250 6.200 6.290 6.250 6.250 17,000 106,250 6.2500 5.480 5.436 5.515 5.480 5.480 19,389 5.4799 0.16%
2015-10-12 0 6.240 6.240 6.330 - - 0 0 - 5.471 5.471 5.550 - - 0 - 2.63%
2015-10-09 0 6.080 6.080 6.170 - - 0 0 - 5.331 5.331 5.410 - - 0 - 0.16%
2015-10-08 0 6.070 5.980 6.070 6.160 6.170 9,000 55,470 6.1633 5.322 5.243 5.322 5.401 5.410 10,265 5.4039 -1.14%
2015-10-07 0 6.140 6.120 6.210 6.130 6.140 34,000 208,510 6.1326 5.383 5.366 5.445 5.375 5.383 38,778 5.3770 3.02%
2015-10-06 0 5.960 5.960 6.060 - - 0 0 - 5.226 5.226 5.313 - - 0 - 0.17%
2015-10-05 0 5.950 5.880 5.970 5.950 5.950 10,000 59,500 5.9500 5.217 5.156 5.234 5.217 5.217 11,405 5.2169 0.85%
2015-10-02 0 5.900 5.900 5.990 5.900 5.900 7,500 44,250 5.9000 5.173 5.173 5.252 5.173 5.173 8,554 5.1730 1.37%
2015-09-30 0 5.820 5.760 5.960 5.810 5.830 21,500 125,165 5.8216 5.103 5.050 5.226 5.094 5.112 24,521 5.1043 1.04%
2015-09-29 0 5.760 5.750 5.810 5.760 5.760 9,500 54,800 5.7684 5.050 5.042 5.094 5.050 5.050 10,835 5.0577 -3.19%
2015-09-25 0 5.950 5.870 5.950 5.880 5.960 123,000 728,075 5.9193 5.217 5.147 5.217 5.156 5.226 140,285 5.1900 0.00%
2015-09-24 0 5.950 5.910 5.990 - - 0 0 - 5.217 5.182 5.252 - - 0 - 0.00%
2015-09-23 0 5.950 5.880 5.950 - - 0 0 - 5.217 5.156 5.217 - - 0 - -2.14%
2015-09-22 0 6.080 6.030 6.100 5.980 6.140 521,500 3,147,660 6.0358 5.331 5.287 5.348 5.243 5.383 594,786 5.2921 3.75%
2015-09-21 0 5.860 5.860 5.920 5.810 5.870 30,500 178,330 5.8469 5.138 5.138 5.191 5.094 5.147 34,786 5.1265 -0.17%
2015-09-18 0 5.870 5.790 5.880 - - 0 0 - 5.147 5.077 5.156 - - 0 - 0.00%
2015-09-17 0 5.870 5.800 5.870 5.910 5.910 5,500 32,505 5.9100 5.147 5.085 5.147 5.182 5.182 6,273 5.1818 -2.17%
2015-09-16 0 6.000 5.900 5.990 6.000 6.000 500 3,000 6.0000 5.261 5.173 5.252 5.261 5.261 570 5.2607 4.71%
2015-09-15 0 5.730 5.730 5.820 5.730 5.730 5,000 28,650 5.7300 5.024 5.024 5.103 5.024 5.024 5,703 5.0240 -2.22%
2015-09-14 0 5.860 5.860 5.940 5.710 5.860 5,500 31,970 5.8127 5.138 5.138 5.208 5.006 5.138 6,273 5.0965 -0.68%
2015-09-11 0 5.900 5.810 5.910 - - 0 0 - 5.173 5.094 5.182 - - 0 - 0.00%
2015-09-10 0 5.900 5.830 5.920 5.900 5.900 1,500 8,850 5.9000 5.173 5.112 5.191 5.173 5.173 1,711 5.1730 -1.67%
2015-09-09 0 6.000 6.000 6.080 5.970 6.000 64,000 383,150 5.9867 5.261 5.261 5.331 5.234 5.261 72,994 5.2491 1.87%
2015-09-08 0 5.890 5.830 5.890 5.630 5.910 260,500 1,513,130 5.8086 5.164 5.112 5.164 4.936 5.182 297,108 5.0929 2.26%
2015-09-07 0 5.760 5.670 5.760 5.780 6.000 23,000 136,760 5.9461 5.050 4.971 5.050 5.068 5.261 26,232 5.2134 -4.00%
2015-09-04 0 6.000 5.960 6.050 - - 0 0 - 5.261 5.226 5.305 - - 0 - 0.00%
2015-09-02 0 6.000 6.000 6.100 5.930 5.930 10,500 62,265 5.9300 5.261 5.261 5.348 5.199 5.199 11,976 5.1993 0.67%
2015-09-01 0 5.960 5.950 6.040 5.870 5.960 2,000 11,830 5.9150 5.226 5.217 5.296 5.147 5.226 2,281 5.1862 1.02%
2015-08-31 0 5.900 5.900 5.980 5.860 5.900 60,500 355,225 5.8715 5.173 5.173 5.243 5.138 5.173 69,002 5.1480 0.68%
2015-08-28 0 5.860 5.800 5.860 5.800 5.950 68,000 400,555 5.8905 5.138 5.085 5.138 5.085 5.217 77,556 5.1647 1.38%
2015-08-27 0 5.780 5.760 5.860 5.450 5.840 77,500 445,530 5.7488 5.068 5.050 5.138 4.778 5.120 88,391 5.0404 6.84%
2015-08-26 0 5.410 5.340 5.410 5.240 5.500 105,500 562,580 5.3325 4.743 4.682 4.743 4.594 4.822 120,326 4.6755 1.50%
2015-08-25 0 5.330 5.240 5.330 5.330 5.600 61,500 336,685 5.4746 4.673 4.594 4.673 4.673 4.910 70,143 4.8000 -4.14%
2015-08-24 0 5.560 5.440 5.600 5.560 5.800 181,000 1,022,830 5.6510 4.875 4.770 4.910 4.875 5.085 206,436 4.9547 -11.04%
2015-08-21 0 6.250 6.250 6.270 6.250 6.250 8,500 53,125 6.2500 5.480 5.480 5.497 5.480 5.480 9,694 5.4799 -3.99%
2015-08-20 0 6.510 6.420 6.510 - - 0 0 - 5.708 5.629 5.708 - - 0 - -1.36%
2015-08-19 0 6.600 6.600 6.690 6.520 6.540 9,000 58,840 6.5378 5.787 5.787 5.866 5.717 5.734 10,265 5.7322 -0.30%
2015-08-18 0 6.620 6.600 6.620 6.700 6.850 23,500 158,575 6.7479 5.804 5.787 5.804 5.874 6.006 26,802 5.9164 -4.20%
2015-08-17 0 6.910 6.910 7.000 6.910 6.980 7,000 48,545 6.9350 6.059 6.059 6.138 6.059 6.120 7,984 6.0805 -1.00%
2015-08-14 0 6.980 6.980 7.070 - - 0 0 - 6.120 6.120 6.199 - - 0 - 0.00%
2015-08-13 0 6.980 6.970 7.060 6.980 6.980 6,500 45,370 6.9800 6.120 6.111 6.190 6.120 6.120 7,413 6.1200 -0.57%
2015-08-12 0 7.020 6.870 7.020 6.950 7.050 325,000 2,268,570 6.9802 6.155 6.024 6.155 6.094 6.181 370,672 6.1202 0.14%
2015-08-11 0 7.010 6.960 7.030 7.010 7.090 35,500 251,095 7.0731 6.146 6.102 6.164 6.146 6.216 40,489 6.2016 -0.14%
2015-08-10 0 7.020 7.020 7.110 7.000 7.000 13,500 94,500 7.0000 6.155 6.155 6.234 6.138 6.138 15,397 6.1375 2.48%
2015-08-07 0 6.850 6.770 6.850 6.890 6.890 7,000 48,230 6.8900 6.006 5.936 6.006 6.041 6.041 7,984 6.0411 2.39%
2015-08-06 0 6.690 6.680 6.760 6.690 6.690 3,000 20,070 6.6900 5.866 5.857 5.927 5.866 5.866 3,422 5.8657 -2.05%
2015-08-05 0 6.830 6.740 6.830 - - 0 0 - 5.988 5.910 5.988 - - 0 - -1.01%
2015-08-04 0 6.900 6.900 6.980 6.850 6.850 9,000 61,650 6.8500 6.050 6.050 6.120 6.006 6.006 10,265 6.0060 1.17%
2015-08-03 0 6.820 6.820 6.910 6.760 6.760 5,500 37,180 6.7600 5.980 5.980 6.059 5.927 5.927 6,273 5.9271 0.59%
2015-07-31 0 6.780 6.710 6.800 6.690 6.780 29,500 198,225 6.7195 5.945 5.883 5.962 5.866 5.945 33,646 5.8916 0.15%
2015-07-30 0 6.770 6.710 6.770 6.910 6.910 6,500 44,915 6.9100 5.936 5.883 5.936 6.059 6.059 7,413 6.0586 -1.88%
2015-07-29 0 6.900 6.900 6.970 6.800 6.840 5,500 37,440 6.8073 6.050 6.050 6.111 5.962 5.997 6,273 5.9685 0.44%
2015-07-28 0 6.870 6.800 6.870 6.610 6.910 93,000 629,920 6.7733 6.024 5.962 6.024 5.796 6.059 106,069 5.9388 2.08%
2015-07-27 0 6.730 6.650 6.730 6.730 7.220 204,000 1,405,010 6.8873 5.901 5.831 5.901 5.901 6.330 232,668 6.0387 -8.31%
2015-07-24 0 7.340 7.260 7.340 7.340 7.450 47,500 349,725 7.3626 6.436 6.365 6.436 6.436 6.532 54,175 6.4555 -1.21%
2015-07-23 0 7.430 7.430 7.530 7.420 7.500 122,500 916,350 7.4804 6.515 6.515 6.602 6.506 6.576 139,715 6.5587 0.54%
2015-07-22 0 7.390 7.320 7.390 - - 0 0 - 6.479 6.418 6.479 - - 0 - -0.94%
2015-07-21 0 7.460 7.360 7.460 7.410 7.480 78,000 580,195 7.4384 6.541 6.453 6.541 6.497 6.558 88,961 6.5219 -0.40%
2015-07-20 0 7.490 7.410 7.490 - - 0 0 - 6.567 6.497 6.567 - - 0 - -0.27%
2015-07-17 0 7.510 7.460 7.530 7.480 7.570 210,000 1,583,130 7.5387 6.585 6.541 6.602 6.558 6.637 239,511 6.6098 2.60%
2015-07-16 0 7.320 7.250 - 7.320 7.360 315,000 2,306,095 7.3209 6.418 6.357 - 6.418 6.453 359,267 6.4189 -0.68%
2015-07-15 0 7.370 7.300 7.370 7.380 7.390 10,500 77,540 7.3848 6.462 6.401 6.462 6.471 6.479 11,976 6.4749 0.27%
2015-07-14 0 7.350 7.350 7.440 7.350 7.610 9,500 72,010 7.5800 6.444 6.444 6.523 6.444 6.672 10,835 6.6460 -3.54%
2015-07-13 0 7.620 7.620 7.700 7.480 7.560 6,000 45,120 7.5200 6.681 6.681 6.751 6.558 6.629 6,843 6.5934 -1.17%
2015-07-10 0 7.710 7.630 7.770 7.370 7.950 146,000 1,120,450 7.6743 6.760 6.690 6.813 6.462 6.970 166,517 6.7287 4.19%
2015-07-09 0 7.400 7.320 7.410 6.940 7.440 67,000 485,725 7.2496 6.488 6.418 6.497 6.085 6.523 76,415 6.3564 4.23%
2015-07-08 0 7.100 7.010 7.110 7.050 7.350 49,500 352,600 7.1232 6.225 6.146 6.234 6.181 6.444 56,456 6.2456 -6.08%
2015-07-07 0 7.560 7.560 7.650 7.350 7.650 53,500 402,065 7.5152 6.629 6.629 6.707 6.444 6.707 61,018 6.5893 0.80%
2015-07-06 0 7.500 7.500 7.510 7.180 7.590 88,000 650,745 7.3948 6.576 6.576 6.585 6.295 6.655 100,367 6.4837 4.60%
2015-07-03 0 7.170 7.150 7.210 7.100 7.400 50,000 364,600 7.2920 6.287 6.269 6.322 6.225 6.488 57,026 6.3935 -4.91%
2015-07-02 0 7.540 7.470 7.540 7.300 7.780 34,000 256,005 7.5296 6.611 6.550 6.611 6.401 6.821 38,778 6.6018 -3.33%
2015-06-30 0 7.800 7.800 7.870 7.390 7.810 50,000 377,260 7.5452 6.839 6.839 6.900 6.479 6.848 57,026 6.6155 5.26%
2015-06-29 0 7.410 7.390 7.410 7.390 7.750 247,000 1,852,265 7.4990 6.497 6.479 6.497 6.479 6.795 281,711 6.5751 -5.12%
2015-06-26 0 7.810 7.750 7.810 7.730 8.150 147,000 1,154,725 7.8553 6.848 6.795 6.848 6.778 7.146 167,658 6.8874 -2.25%
2015-06-25 0 7.990 7.980 7.990 7.990 8.120 46,000 369,955 8.0425 7.006 6.997 7.006 7.006 7.120 52,464 7.0516 -2.80%
2015-06-24 0 8.220 8.190 8.220 8.000 8.220 51,000 413,450 8.1069 7.207 7.181 7.207 7.014 7.207 58,167 7.1080 0.86%
2015-06-23 0 8.150 8.150 8.190 7.860 8.140 206,000 1,648,825 8.0040 7.146 7.146 7.181 6.892 7.137 234,949 7.0178 1.49%
2015-06-22 0 8.030 8.000 8.230 7.980 8.030 108,500 868,865 8.0080 7.041 7.014 7.216 6.997 7.041 123,747 7.0213 0.00%
2015-06-19 0 8.030 8.020 8.030 8.000 8.210 284,000 2,292,630 8.0726 7.041 7.032 7.041 7.014 7.198 323,910 7.0780 -2.55%
2015-06-18 0 8.240 8.200 8.240 8.240 8.430 174,000 1,449,095 8.3281 7.225 7.190 7.225 7.225 7.391 198,452 7.3020 -3.63%
2015-06-17 0 8.550 8.530 8.560 8.420 8.550 37,000 313,660 8.4773 7.497 7.479 7.505 7.383 7.497 42,200 7.4328 0.83%
2015-06-16 0 8.480 8.480 8.530 8.450 8.660 147,000 1,255,740 8.5424 7.435 7.435 7.479 7.409 7.593 167,658 7.4899 -1.97%
2015-06-15 0 8.650 8.630 8.660 8.650 8.840 143,000 1,254,305 8.7714 7.584 7.567 7.593 7.584 7.751 163,096 7.6906 -2.37%
2015-06-12 0 8.860 8.830 8.860 8.760 8.880 337,500 2,983,155 8.8390 7.768 7.742 7.768 7.681 7.786 384,928 7.7499 1.26%
2015-06-11 0 8.750 8.750 8.800 8.730 8.800 81,000 709,295 8.7567 7.672 7.672 7.716 7.654 7.716 92,383 7.6778 -0.57%
2015-06-10 0 8.800 8.800 8.850 8.790 8.910 70,000 616,870 8.8124 7.716 7.716 7.760 7.707 7.812 79,837 7.7266 -0.90%
2015-06-09 0 8.880 8.830 8.920 8.780 8.950 88,500 784,420 8.8635 7.786 7.742 7.821 7.698 7.847 100,937 7.7714 1.72%
2015-06-08 0 8.730 8.700 8.800 8.590 8.820 349,500 3,055,420 8.7423 7.654 7.628 7.716 7.532 7.733 398,615 7.6651 1.63%
2015-06-05 0 8.590 8.510 8.590 8.510 8.770 232,500 2,009,470 8.6429 7.532 7.461 7.532 7.461 7.689 265,173 7.5780 0.00%
2015-06-04 0 8.590 8.590 8.640 8.300 8.610 212,500 1,806,020 8.4989 7.532 7.532 7.575 7.277 7.549 242,362 7.4517 1.30%
2015-06-03 0 8.480 8.480 8.550 8.420 8.530 93,000 788,535 8.4789 7.435 7.435 7.497 7.383 7.479 106,069 7.4342 -0.12%
2015-06-02 0 8.490 8.490 8.550 8.400 8.510 200,000 1,693,975 8.4699 7.444 7.444 7.497 7.365 7.461 228,106 7.4263 0.71%
2015-06-01 0 8.430 8.430 8.450 8.210 8.430 67,000 558,850 8.3410 7.391 7.391 7.409 7.198 7.391 76,415 7.3133 3.82%
2015-05-29 0 8.120 8.050 8.120 7.930 8.180 237,500 1,921,630 8.0911 7.120 7.058 7.120 6.953 7.172 270,876 7.0941 -0.25%
2015-05-28 0 8.140 8.100 8.140 8.140 8.610 280,000 2,344,690 8.3739 7.137 7.102 7.137 7.137 7.549 319,348 7.3421 -5.57%
2015-05-27 0 8.620 8.580 8.620 8.580 8.680 41,000 353,580 8.6239 7.558 7.523 7.558 7.523 7.611 46,762 7.5613 -0.92%
2015-05-26 0 8.700 8.650 8.700 8.500 8.700 94,500 813,625 8.6098 7.628 7.584 7.628 7.453 7.628 107,780 7.5489 3.57%
2015-05-22 0 8.400 8.350 8.400 8.240 8.400 68,000 563,935 8.2932 7.365 7.321 7.365 7.225 7.365 77,556 7.2713 3.45%
2015-05-21 0 8.120 8.110 8.160 8.110 8.150 34,000 276,775 8.1404 7.120 7.111 7.155 7.111 7.146 38,778 7.1374 0.25%
2015-05-20 0 8.100 8.090 8.100 8.090 8.200 124,000 1,006,335 8.1156 7.102 7.093 7.102 7.093 7.190 141,426 7.1157 0.62%
2015-05-19 0 8.050 8.030 8.090 8.030 8.060 50,000 400,435 8.0087 7.058 7.041 7.093 7.041 7.067 57,026 7.0219 3.07%
2015-05-18 0 7.810 7.800 7.810 7.810 7.890 82,000 643,170 7.8435 6.848 6.839 6.848 6.848 6.918 93,523 6.8771 -1.88%
2015-05-15 0 7.960 7.940 7.960 7.930 8.020 59,000 470,535 7.9752 6.979 6.962 6.979 6.953 7.032 67,291 6.9925 -1.97%
2015-05-14 0 8.120 8.100 8.120 8.130 8.130 14,500 117,885 8.1300 7.120 7.102 7.120 7.128 7.128 16,538 7.1283 -0.12%
2015-05-13 0 8.130 8.130 8.190 8.130 8.130 19,500 158,535 8.1300 7.128 7.128 7.181 7.128 7.128 22,240 7.1283 -1.33%
2015-05-12 0 8.240 8.240 8.300 8.200 8.240 20,500 168,740 8.2312 7.225 7.225 7.277 7.190 7.225 23,381 7.2170 0.49%
2015-05-11 0 8.200 8.200 8.240 8.000 8.050 20,000 160,300 8.0150 7.190 7.190 7.225 7.014 7.058 22,811 7.0274 2.50%
2015-05-08 0 8.000 8.000 8.060 7.980 8.000 31,500 251,860 7.9956 7.014 7.014 7.067 6.997 7.014 35,927 7.0104 0.25%
2015-05-07 0 7.980 7.960 7.980 7.980 8.060 26,500 212,165 8.0062 6.997 6.979 6.997 6.997 7.067 30,224 7.0197 -0.25%
2015-05-06 0 8.000 8.000 8.070 8.000 8.180 114,500 924,550 8.0747 7.014 7.014 7.076 7.014 7.172 130,591 7.0798 -0.62%
2015-05-05 0 8.050 8.010 8.050 8.050 8.370 173,500 1,416,625 8.1650 7.058 7.023 7.058 7.058 7.339 197,882 7.1589 -4.39%
2015-05-04 0 8.420 8.380 8.420 8.370 8.420 51,000 428,470 8.4014 7.383 7.347 7.383 7.339 7.383 58,167 7.3662 1.20%
2015-04-30 0 8.320 8.300 8.320 8.350 8.380 78,000 652,440 8.3646 7.295 7.277 7.295 7.321 7.347 88,961 7.3340 0.00%
2015-04-29 0 8.320 8.320 8.370 8.250 8.330 38,500 319,070 8.2875 7.295 7.295 7.339 7.233 7.304 43,910 7.2664 0.60%
2015-04-28 0 8.270 8.270 8.340 8.260 8.440 113,000 944,175 8.3555 7.251 7.251 7.312 7.242 7.400 128,880 7.3260 -1.08%
2015-04-27 0 8.360 8.360 8.380 8.360 8.380 23,500 196,670 8.3689 7.330 7.330 7.347 7.330 7.347 26,802 7.3378 1.21%
2015-04-24 0 8.260 8.230 8.260 8.200 8.350 35,000 289,720 8.2777 7.242 7.216 7.242 7.190 7.321 39,919 7.2578 -2.13%
2015-04-23 0 8.440 8.360 8.440 8.350 8.440 270,500 2,265,875 8.3766 7.400 7.330 7.400 7.321 7.400 308,513 7.3445 0.24%
2015-04-22 0 8.420 8.420 8.480 8.250 8.420 200,500 1,675,560 8.3569 7.383 7.383 7.435 7.233 7.383 228,676 7.3272 2.31%
2015-04-21 0 8.230 8.230 8.250 8.200 8.220 38,000 312,540 8.2247 7.216 7.216 7.233 7.190 7.207 43,340 7.2113 1.60%
2015-04-20 0 8.100 8.100 8.140 8.100 8.330 244,000 2,015,405 8.2599 7.102 7.102 7.137 7.102 7.304 278,289 7.2421 -2.53%
2015-04-17 0 8.310 8.300 8.310 8.240 8.350 192,000 1,592,540 8.2945 7.286 7.277 7.286 7.225 7.321 218,982 7.2725 1.34%
2015-04-16 0 8.200 8.210 8.280 8.050 8.190 196,500 1,599,640 8.1407 7.190 7.198 7.260 7.058 7.181 224,114 7.1376 0.99%
2015-04-15 0 8.120 8.090 8.160 8.120 8.370 258,000 2,129,905 8.2554 7.120 7.093 7.155 7.120 7.339 294,256 7.2383 -2.40%
2015-04-14 0 8.320 8.270 8.320 7.960 8.500 394,500 3,256,555 8.2549 7.295 7.251 7.295 6.979 7.453 449,939 7.2378 5.45%
2015-04-13 0 7.890 7.880 7.890 7.800 7.890 91,000 712,665 7.8315 6.918 6.909 6.918 6.839 6.918 103,788 6.8665 1.81%
2015-04-10 0 7.750 7.690 7.750 7.750 7.780 22,000 170,545 7.7520 6.795 6.742 6.795 6.795 6.821 25,092 6.7969 0.39%
2015-04-09 0 7.720 7.690 7.760 7.720 7.720 2,000 15,440 7.7200 6.769 6.742 6.804 6.769 6.769 2,281 6.7688 -0.90%
2015-04-08 0 7.790 7.790 7.860 7.620 7.860 23,000 178,260 7.7504 6.830 6.830 6.892 6.681 6.892 26,232 6.7955 4.56%
2015-04-02 0 7.450 7.420 7.470 7.450 7.460 34,000 253,600 7.4588 6.532 6.506 6.550 6.532 6.541 38,778 6.5398 0.40%
2015-04-01 0 7.420 7.420 7.480 - - 0 0 - 6.506 6.506 6.558 - - 0 - 0.82%
2015-03-31 0 7.360 7.350 7.360 7.410 7.560 70,000 525,125 7.5018 6.453 6.444 6.453 6.497 6.629 79,837 6.5775 -0.14%
2015-03-30 0 7.370 7.370 7.430 7.300 7.300 15,000 109,500 7.3000 6.462 6.462 6.515 6.401 6.401 17,108 6.4005 3.08%
2015-03-27 0 7.150 7.160 7.170 7.100 7.140 32,000 227,740 7.1169 6.269 6.278 6.287 6.225 6.260 36,497 6.2400 -0.69%
2015-03-26 0 7.200 7.180 7.220 7.160 7.220 113,000 810,630 7.1737 6.313 6.295 6.330 6.278 6.330 128,880 6.2898 0.98%
2015-03-25 0 7.130 7.100 7.130 7.130 7.140 26,500 189,095 7.1357 6.251 6.225 6.251 6.251 6.260 30,224 6.2564 -1.79%
2015-03-24 0 7.260 7.210 7.260 7.090 7.330 206,000 1,482,380 7.1960 6.365 6.322 6.365 6.216 6.427 234,949 6.3094

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top