Lanzhou Zhuangyuan Pasture Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 01533  2015-10-15  2022-08-15  2022-08-30
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
2022-08-29 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2022-08-15 0 10.84 10.84 10.90 10.84 10.84 25,000 271,000 10.840 10.84 10.84 10.90 10.84 10.84 25,000 10.840 0.00%
2022-08-12 0 10.84 10.84 10.90 10.84 10.84 2,000 21,680 10.840 10.84 10.84 10.90 10.84 10.84 2,000 10.840 0.00%
2022-08-11 0 10.84 10.84 10.90 10.84 10.84 7,000 75,880 10.840 10.84 10.84 10.90 10.84 10.84 7,000 10.840 0.00%
2022-08-10 0 10.84 10.84 10.90 10.84 10.84 6,000 65,040 10.840 10.84 10.84 10.90 10.84 10.84 6,000 10.840 0.00%
2022-08-09 0 10.84 10.84 10.90 10.84 10.84 16,500 178,860 10.840 10.84 10.84 10.90 10.84 10.84 16,500 10.840 0.00%
2022-08-08 0 10.84 10.84 10.90 - - 1,000 10,840 10.840 10.84 10.84 10.90 - - 1,000 10.840 0.00%
2022-08-05 0 10.84 10.84 10.90 10.84 10.84 500 5,420 10.840 10.84 10.84 10.90 10.84 10.84 500 10.840 -0.37%
2022-08-04 0 10.88 10.84 10.88 - - 0 0 - 10.88 10.84 10.88 - - 0 - 0.00%
2022-08-03 0 10.88 10.84 10.88 10.84 10.88 6,000 65,060 10.843 10.88 10.84 10.88 10.84 10.88 6,000 10.843 0.37%
2022-08-02 0 10.84 10.84 10.88 10.84 10.84 3,500 37,940 10.840 10.84 10.84 10.88 10.84 10.84 3,500 10.840 0.00%
2022-08-01 0 10.84 10.84 10.86 10.84 10.84 500 5,420 10.840 10.84 10.84 10.86 10.84 10.84 500 10.840 0.00%
2022-07-29 0 10.84 10.84 10.86 10.84 10.84 13,500 146,340 10.840 10.84 10.84 10.86 10.84 10.84 13,500 10.840 0.00%
2022-07-28 0 10.84 10.84 10.86 10.84 10.84 15,500 168,020 10.840 10.84 10.84 10.86 10.84 10.84 15,500 10.840 0.00%
2022-07-27 0 10.84 10.84 10.86 10.84 10.84 60,000 650,400 10.840 10.84 10.84 10.86 10.84 10.84 60,000 10.840 0.00%
2022-07-26 0 10.84 10.84 10.86 10.84 10.84 76,000 823,840 10.840 10.84 10.84 10.86 10.84 10.84 76,000 10.840 0.00%
2022-07-25 0 10.84 10.84 10.86 10.84 10.86 104,000 1,128,490 10.851 10.84 10.84 10.86 10.84 10.86 104,000 10.851 -0.18%
2022-07-22 0 10.86 10.84 10.86 10.84 10.86 267,500 2,901,890 10.848 10.86 10.84 10.86 10.84 10.86 267,500 10.848 1.12%
2022-07-21 0 10.74 10.62 10.74 10.46 10.74 134,500 1,415,490 10.524 10.74 10.62 10.74 10.46 10.74 134,500 10.524 2.87%
2022-07-20 0 10.44 10.32 10.46 10.22 10.44 115,500 1,185,750 10.266 10.44 10.32 10.46 10.22 10.44 115,500 10.266 1.95%
2022-07-19 0 10.24 10.24 10.40 10.20 10.42 153,000 1,579,360 10.323 10.24 10.24 10.40 10.20 10.42 153,000 10.323 -1.54%
2022-07-18 0 10.40 10.36 10.40 10.32 10.44 88,000 911,910 10.363 10.40 10.36 10.40 10.32 10.44 88,000 10.363 -0.38%
2022-07-15 0 10.44 10.44 10.50 10.44 10.50 48,500 507,410 10.462 10.44 10.44 10.50 10.44 10.50 48,500 10.462 -0.95%
2022-07-14 0 10.54 10.54 10.58 10.50 10.58 45,000 473,920 10.532 10.54 10.54 10.58 10.50 10.58 45,000 10.532 0.57%
2022-07-13 0 10.48 10.48 10.52 10.48 10.52 97,500 1,024,400 10.507 10.48 10.48 10.52 10.48 10.52 97,500 10.507 -0.57%
2022-07-12 0 10.54 10.46 10.54 10.28 10.58 135,500 1,419,850 10.479 10.54 10.46 10.54 10.28 10.58 135,500 10.479 -0.19%
2022-07-11 0 10.56 10.54 10.56 10.56 10.60 220,000 2,325,320 10.570 10.56 10.54 10.56 10.56 10.60 220,000 10.570 -0.38%
2022-07-08 0 10.60 10.58 10.60 10.56 10.60 93,500 989,290 10.581 10.60 10.58 10.60 10.56 10.60 93,500 10.581 0.00%
2022-07-07 0 10.60 10.58 10.60 10.58 10.64 130,000 1,378,080 10.601 10.60 10.58 10.60 10.58 10.64 130,000 10.601 0.19%
2022-07-06 0 10.58 10.58 10.60 10.54 10.60 148,500 1,570,770 10.578 10.58 10.58 10.60 10.54 10.60 148,500 10.578 -0.19%
2022-07-05 0 10.60 10.58 10.62 10.56 10.64 112,500 1,193,030 10.605 10.60 10.58 10.62 10.56 10.64 112,500 10.605 0.38%
2022-07-04 0 10.56 10.56 10.66 10.52 10.62 125,500 1,324,790 10.556 10.56 10.56 10.66 10.52 10.62 125,500 10.556 0.91%
2022-06-30 0 10.52 10.50 10.52 10.34 10.70 609,000 6,437,180 10.570 10.47 10.45 10.47 10.29 10.64 612,201 10.515 4.57%
2022-06-29 0 10.06 10.02 10.06 10.00 10.22 173,000 1,745,910 10.092 10.01 9.968 10.01 9.948 10.17 173,909 10.039 -0.79%
2022-06-28 0 10.14 9.990 10.14 9.950 10.16 667,500 6,669,900 9.9924 10.09 9.938 10.09 9.898 10.11 671,008 9.9401 1.40%
2022-06-27 0 10.00 9.980 10.00 9.900 10.20 448,000 4,525,185 10.101 9.948 9.928 9.948 9.848 10.15 450,355 10.048 -3.10%
2022-06-24 0 10.32 10.16 10.34 10.14 10.28 47,000 480,420 10.222 10.27 10.11 10.29 10.09 10.23 47,247 10.168 0.78%
2022-06-23 0 10.24 10.24 10.40 10.22 10.40 31,000 318,570 10.276 10.19 10.19 10.35 10.17 10.35 31,163 10.223 0.20%
2022-06-22 0 10.22 10.22 10.42 10.14 10.28 117,000 1,191,100 10.180 10.17 10.17 10.37 10.09 10.23 117,615 10.127 0.99%
2022-06-21 0 10.12 10.10 10.14 10.06 10.12 98,000 987,250 10.074 10.07 10.05 10.09 10.01 10.07 98,515 10.021 0.80%
2022-06-20 0 10.04 10.04 10.14 10.02 10.12 106,000 1,065,010 10.047 9.988 9.988 10.09 9.968 10.07 106,557 9.9947 -1.57%
2022-06-17 0 10.20 10.02 10.20 9.990 10.10 92,500 928,045 10.033 10.15 9.968 10.15 9.938 10.05 92,986 9.9805 1.39%
2022-06-16 0 10.06 10.00 10.06 10.00 10.10 66,500 665,630 10.009 10.01 9.948 10.01 9.948 10.05 66,849 9.9571 0.40%
2022-06-15 0 10.02 10.02 10.06 10.02 10.04 28,000 280,760 10.027 9.968 9.968 10.01 9.968 9.988 28,147 9.9747 -0.40%
2022-06-14 0 10.06 10.00 10.06 9.980 10.02 169,000 1,690,090 10.001 10.01 9.948 10.01 9.928 9.968 169,888 9.9482 0.40%
2022-06-13 0 10.02 9.980 10.02 10.00 10.06 98,500 987,770 10.028 9.968 9.928 9.968 9.948 10.01 99,018 9.9757 -0.79%
2022-06-10 0 10.10 10.08 10.10 10.08 10.10 126,500 1,275,780 10.085 10.05 10.03 10.05 10.03 10.05 127,165 10.032 -0.20%
2022-06-09 0 10.12 10.12 10.14 10.08 10.12 111,000 1,121,140 10.100 10.07 10.07 10.09 10.03 10.07 111,583 10.048 -0.20%
2022-06-08 0 10.14 10.12 10.16 10.10 10.14 137,500 1,391,820 10.122 10.09 10.07 10.11 10.05 10.09 138,223 10.069 0.40%
2022-06-07 0 10.10 10.10 10.12 10.08 10.14 159,500 1,609,000 10.088 10.05 10.05 10.07 10.03 10.09 160,338 10.035 -0.39%
2022-06-06 0 10.14 10.10 10.14 9.980 10.16 92,500 932,480 10.081 10.09 10.05 10.09 9.928 10.11 92,986 10.028 0.80%
2022-06-02 0 10.06 9.950 10.06 9.940 10.06 9,000 90,030 10.003 10.01 9.898 10.01 9.888 10.01 9,047 9.9510 0.60%
2022-06-01 0 10.00 9.930 10.00 - - 0 0 - 9.948 9.878 9.948 - - 0 - 0.00%
2022-05-31 0 10.00 9.970 10.00 9.970 10.00 41,500 414,315 9.9835 9.948 9.918 9.948 9.918 9.948 41,718 9.9313 0.20%
2022-05-30 0 9.980 9.960 9.980 9.960 9.990 16,500 164,585 9.9748 9.928 9.908 9.928 9.908 9.938 16,587 9.9227 0.20%
2022-05-27 0 9.960 9.920 9.960 9.910 10.04 10,500 104,535 9.9557 9.908 9.868 9.908 9.858 9.988 10,555 9.9037 0.10%
2022-05-26 0 9.950 9.920 9.950 9.890 10.00 3,000 29,905 9.9683 9.898 9.868 9.898 9.838 9.948 3,016 9.9162 -0.30%
2022-05-25 0 9.980 9.950 9.980 9.880 9.980 106,500 1,057,300 9.9277 9.928 9.898 9.928 9.828 9.928 107,060 9.8758 0.20%
2022-05-24 0 9.960 9.880 9.960 9.880 10.02 33,500 332,435 9.9234 9.908 9.828 9.908 9.828 9.968 33,676 9.8716 -0.30%
2022-05-23 0 9.990 9.990 10.00 9.800 9.990 244,500 2,428,045 9.9307 9.938 9.938 9.948 9.749 9.938 245,785 9.8787 1.11%
2022-05-20 0 9.880 9.860 9.880 9.870 9.880 21,500 212,315 9.8751 9.828 9.808 9.828 9.818 9.828 21,613 9.8235 0.00%
2022-05-19 0 9.880 9.860 9.890 9.880 9.960 211,500 2,092,640 9.8943 9.828 9.808 9.838 9.828 9.908 212,612 9.8426 -0.40%
2022-05-18 0 9.920 9.910 9.920 9.900 9.980 258,500 2,564,715 9.9215 9.868 9.858 9.868 9.848 9.928 259,859 9.8697 -0.70%
2022-05-17 0 9.990 9.970 10.02 9.930 10.02 39,500 392,855 9.9457 9.938 9.918 9.968 9.878 9.968 39,708 9.8937 0.10%
2022-05-16 0 9.980 9.960 10.02 9.980 10.00 32,500 324,410 9.9818 9.928 9.908 9.968 9.928 9.948 32,671 9.9297 -0.40%
2022-05-13 0 10.02 10.00 10.02 9.980 10.00 31,000 309,620 9.9877 9.968 9.948 9.968 9.928 9.948 31,163 9.9355 0.40%
2022-05-12 0 9.980 9.950 9.980 9.900 10.00 43,500 432,080 9.9329 9.928 9.898 9.928 9.848 9.948 43,729 9.8809 0.20%
2022-05-11 0 9.960 9.960 10.02 9.930 10.02 33,500 333,720 9.9618 9.908 9.908 9.968 9.878 9.968 33,676 9.9097 0.00%
2022-05-10 0 9.960 9.950 9.960 9.900 10.02 85,000 844,935 9.9404 9.908 9.898 9.908 9.848 9.968 85,447 9.8884 -0.99%
2022-05-06 0 10.06 9.980 10.06 9.990 10.06 60,500 605,760 10.013 10.01 9.928 10.01 9.938 10.01 60,818 9.9602 -0.20%
2022-05-05 0 10.08 10.04 10.10 10.02 10.08 112,000 1,124,960 10.044 10.03 9.988 10.05 9.968 10.03 112,589 9.9918 0.00%
2022-05-04 0 10.08 10.02 10.12 10.02 10.14 59,500 600,910 10.099 10.03 9.968 10.07 9.968 10.09 59,813 10.047 0.60%
2022-05-03 0 10.02 10.00 10.06 9.970 10.02 56,500 565,015 10.000 9.968 9.948 10.01 9.918 9.968 56,797 9.9480 0.50%
2022-04-29 0 9.970 9.970 10.02 9.940 9.970 71,500 711,070 9.9450 9.918 9.918 9.968 9.888 9.918 71,876 9.8930 0.00%
2022-04-28 0 9.970 9.960 10.00 9.900 10.00 82,500 822,630 9.9713 9.918 9.908 9.948 9.848 9.948 82,934 9.9191 0.50%
2022-04-27 0 9.920 9.910 9.930 9.880 9.950 151,000 1,495,400 9.9033 9.868 9.858 9.878 9.828 9.898 151,794 9.8515 0.20%
2022-04-26 0 9.900 9.890 9.900 9.880 10.06 656,000 6,508,625 9.9217 9.848 9.838 9.848 9.828 10.01 659,448 9.8698 1.54%
2022-04-25 1 - - - - - 0 0 - 9.699 - - - - 0 - 0.00%
2022-04-22 0 9.750 9.750 9.790 9.610 9.810 49,000 476,520 9.7249 9.699 9.699 9.739 9.560 9.759 49,258 9.6741 0.52%
2022-04-21 0 9.700 9.650 9.700 9.700 9.870 20,000 194,740 9.7370 9.649 9.600 9.649 9.649 9.818 20,105 9.6861 -2.02%
2022-04-20 0 9.900 9.800 9.920 9.750 9.920 54,000 532,810 9.8669 9.848 9.749 9.868 9.699 9.868 54,284 9.8153 -0.20%
2022-04-19 0 9.920 9.720 9.920 9.720 9.880 31,000 304,420 9.8200 9.868 9.669 9.868 9.669 9.828 31,163 9.7687 1.22%
2022-04-14 0 9.800 9.600 9.960 9.790 9.970 20,000 197,425 9.8713 9.749 9.550 9.908 9.739 9.918 20,105 9.8196 -0.81%
2022-04-13 0 9.880 9.880 9.890 9.690 9.890 28,000 276,510 9.8754 9.828 9.828 9.838 9.639 9.838 28,147 9.8237 0.00%
2022-04-12 0 9.880 9.720 9.880 9.550 9.890 19,500 192,175 9.8551 9.828 9.669 9.828 9.500 9.838 19,602 9.8036 1.44%
2022-04-11 0 9.740 9.500 9.750 9.500 9.970 13,000 127,135 9.7796 9.689 9.450 9.699 9.450 9.918 13,068 9.7285 -0.41%
2022-04-08 0 9.780 9.510 9.780 9.600 9.870 66,500 647,180 9.7320 9.729 9.460 9.729 9.550 9.818 66,849 9.6811 1.35%
2022-04-07 0 9.650 9.500 9.680 9.550 9.760 207,500 2,005,140 9.6633 9.600 9.450 9.629 9.500 9.709 208,591 9.6128 1.47%
2022-04-06 0 9.510 9.500 9.510 9.350 9.750 144,500 1,384,440 9.5809 9.460 9.450 9.460 9.301 9.699 145,259 9.5308 3.15%
2022-04-04 0 9.220 9.140 9.220 9.090 9.270 3,500 32,175 9.1929 9.172 9.092 9.172 9.042 9.222 3,518 9.1448 4.06%
2022-04-01 0 8.860 8.910 9.290 8.500 9.740 4,000 36,520 9.1300 8.814 8.863 9.241 8.456 9.689 4,021 9.0823 -6.74%
2022-03-31 0 9.500 9.350 9.760 9.350 9.750 22,000 206,270 9.3759 9.450 9.301 9.709 9.301 9.699 22,116 9.3269 0.85%
2022-03-30 0 9.420 9.300 9.420 9.280 9.420 17,500 163,245 9.3283 9.371 9.251 9.371 9.231 9.371 17,592 9.2795 -0.53%
2022-03-29 0 9.470 9.320 9.470 9.310 9.770 66,000 629,050 9.5311 9.420 9.271 9.420 9.261 9.719 66,347 9.4812 1.72%
2022-03-28 0 9.310 9.310 9.330 9.200 9.800 93,500 882,025 9.4334 9.261 9.261 9.281 9.152 9.749 93,991 9.3841 -3.02%
2022-03-25 0 9.600 9.600 9.620 9.300 9.700 139,500 1,324,790 9.4967 9.550 9.550 9.570 9.251 9.649 140,233 9.4471 3.67%
2022-03-24 0 9.260 9.160 9.260 9.100 9.320 65,000 598,570 9.2088 9.212 9.112 9.212 9.052 9.271 65,342 9.1606 -0.75%
2022-03-23 0 9.330 9.200 9.330 9.060 9.390 148,500 1,375,015 9.2594 9.281 9.152 9.281 9.013 9.341 149,280 9.2110 -0.11%
2022-03-22 0 9.340 9.290 9.340 9.020 9.350 206,500 1,910,500 9.2518 9.291 9.241 9.291 8.973 9.301 207,585 9.2034 3.55%
2022-03-21 0 9.020 8.960 9.070 8.800 9.110 71,500 643,990 9.0069 8.973 8.913 9.023 8.754 9.062 71,876 8.9598 1.23%
2022-03-18 0 8.910 8.800 8.920 8.500 9.150 137,000 1,229,280 8.9728 8.863 8.754 8.873 8.456 9.102 137,720 8.9259 -0.89%
2022-03-17 0 8.990 8.910 9.000 8.980 9.410 507,500 4,618,265 9.1000 8.943 8.863 8.953 8.933 9.361 510,167 9.0525 -3.02%
2022-03-16 0 9.270 9.130 9.270 8.990 9.520 199,500 1,826,790 9.1568 9.222 9.082 9.222 8.943 9.470 200,548 9.1090 1.53%
2022-03-15 0 9.130 9.130 9.160 9.110 9.760 340,500 3,150,080 9.2513 9.082 9.082 9.112 9.062 9.709 342,290 9.2030 -6.45%
2022-03-14 0 9.760 9.530 9.700 9.610 10.50 464,500 4,691,210 10.099 9.709 9.480 9.649 9.560 10.45 466,941 10.047 -2.98%
2022-03-11 0 10.06 9.980 10.06 9.900 10.28 569,500 5,746,135 10.090 10.01 9.928 10.01 9.848 10.23 572,493 10.037 1.51%
2022-03-10 0 9.910 9.690 9.920 9.440 10.50 112,500 1,112,210 9.8863 9.858 9.639 9.868 9.391 10.45 113,091 9.8346 2.69%
2022-03-09 0 9.650 9.650 9.680 9.330 9.680 27,500 262,495 9.5453 9.600 9.600 9.629 9.281 9.629 27,645 9.4954 0.52%
2022-03-08 0 9.600 9.340 9.610 9.480 9.680 24,500 234,675 9.5786 9.550 9.291 9.560 9.430 9.629 24,629 9.5285 -2.14%
2022-03-07 0 9.810 9.620 9.800 9.610 9.890 24,000 234,310 9.7629 9.759 9.570 9.749 9.560 9.838 24,126 9.7119 -1.01%
2022-03-04 0 9.910 9.610 9.920 9.580 9.980 150,500 1,461,125 9.7085 9.858 9.560 9.868 9.530 9.928 151,291 9.6577 -0.20%
2022-03-03 0 9.930 9.740 9.940 9.560 9.990 60,500 597,250 9.8719 9.878 9.689 9.888 9.510 9.938 60,818 9.8203 2.06%
2022-03-02 0 9.730 9.560 9.730 9.510 9.770 11,000 106,655 9.6959 9.679 9.510 9.679 9.460 9.719 11,058 9.6452 -0.41%
2022-03-01 0 9.770 9.500 9.770 9.490 9.780 122,000 1,161,090 9.5171 9.719 9.450 9.719 9.440 9.729 122,641 9.4674 3.06%
2022-02-28 0 9.480 9.270 9.480 9.260 9.590 8,000 75,155 9.3944 9.430 9.222 9.430 9.212 9.540 8,042 9.3453 -0.73%
2022-02-25 0 9.550 9.500 9.550 9.300 9.710 127,000 1,202,375 9.4675 9.500 9.450 9.500 9.251 9.659 127,667 9.4180 -0.52%
2022-02-24 0 9.600 - 9.590 9.310 9.600 102,500 975,550 9.5176 9.550 - 9.540 9.261 9.550 103,039 9.4678 -1.03%
2022-02-23 0 9.700 9.600 9.700 9.600 9.830 53,000 513,945 9.6971 9.649 9.550 9.649 9.550 9.779 53,279 9.6464 -0.51%
2022-02-22 0 9.750 9.750 9.800 9.680 9.880 32,500 318,640 9.8043 9.699 9.699 9.749 9.629 9.828 32,671 9.7530 -1.12%
2022-02-21 0 9.860 9.700 9.860 9.660 9.900 113,000 1,113,960 9.8581 9.808 9.649 9.808 9.609 9.848 113,594 9.8065 -0.10%
2022-02-18 0 9.870 9.530 9.870 9.700 9.900 13,000 126,285 9.7142 9.818 9.480 9.818 9.649 9.848 13,068 9.6634 1.75%
2022-02-17 0 9.700 9.610 9.700 9.600 9.740 60,500 583,995 9.6528 9.649 9.560 9.649 9.550 9.689 60,818 9.6023 0.00%
2022-02-16 0 9.700 9.610 9.700 9.640 9.890 186,500 1,819,200 9.7544 9.649 9.560 9.649 9.590 9.838 187,480 9.7034 -1.02%
2022-02-15 0 9.800 9.770 9.800 9.760 9.900 34,000 335,195 9.8587 9.749 9.719 9.749 9.709 9.848 34,179 9.8071 -0.51%
2022-02-14 0 9.850 9.740 9.850 9.600 10.00 308,500 3,051,495 9.8914 9.799 9.689 9.799 9.550 9.948 310,121 9.8397 2.71%
2022-02-11 0 9.590 9.550 9.590 9.590 9.750 34,500 331,735 9.6155 9.540 9.500 9.540 9.540 9.699 34,681 9.5652 -1.13%
2022-02-10 0 9.700 9.530 9.700 9.550 9.700 70,000 673,995 9.6285 9.649 9.480 9.649 9.500 9.649 70,368 9.5782 0.52%
2022-02-09 0 9.650 9.650 9.660 9.510 9.660 66,000 635,555 9.6296 9.600 9.600 9.609 9.460 9.609 66,347 9.5793 0.52%
2022-02-08 0 9.600 9.550 9.660 9.460 9.600 42,000 400,145 9.5273 9.550 9.500 9.609 9.411 9.550 42,221 9.4775 1.05%
2022-02-07 0 9.500 9.500 9.660 9.500 9.550 51,500 490,720 9.5285 9.450 9.450 9.609 9.450 9.500 51,771 9.4787 -0.31%
2022-02-04 0 9.530 9.530 9.600 9.120 9.540 53,500 506,890 9.4746 9.480 9.480 9.550 9.072 9.490 53,781 9.4250 3.59%
2022-01-31 0 9.200 9.200 9.680 9.100 9.110 1,000 9,105 9.1050 9.152 9.152 9.629 9.052 9.062 1,005 9.0574 0.88%
2022-01-28 0 9.120 9.120 9.460 9.110 9.500 7,000 64,935 9.2764 9.072 9.072 9.411 9.062 9.450 7,037 9.2279 -3.70%
2022-01-27 0 9.470 9.100 9.480 9.500 9.500 3,000 28,500 9.5000 9.420 9.052 9.430 9.450 9.450 3,016 9.4503 1.39%
2022-01-26 0 9.340 9.110 9.350 9.200 9.500 33,000 304,480 9.2267 9.291 9.062 9.301 9.152 9.450 33,173 9.1784 -0.32%
2022-01-25 0 9.370 9.250 9.500 9.370 9.640 7,500 71,215 9.4953 9.321 9.202 9.450 9.321 9.590 7,539 9.4457 -0.11%
2022-01-24 0 9.380 9.370 9.610 9.290 9.950 59,500 567,800 9.5429 9.331 9.321 9.560 9.241 9.898 59,813 9.4930 -2.90%
2022-01-21 0 9.660 9.500 9.690 9.460 9.690 100,000 959,290 9.5929 9.609 9.450 9.639 9.411 9.639 100,526 9.5427 0.00%
2022-01-20 0 9.660 9.500 9.660 9.490 9.660 47,500 452,245 9.5209 9.609 9.450 9.609 9.440 9.609 47,750 9.4712 1.58%
2022-01-19 0 9.510 9.500 9.590 9.270 9.600 54,500 516,585 9.4786 9.460 9.450 9.540 9.222 9.550 54,786 9.4291 2.59%
2022-01-18 0 9.270 9.100 9.270 9.070 9.440 26,500 243,905 9.2040 9.222 9.052 9.222 9.023 9.391 26,639 9.1558 -2.01%
2022-01-17 0 9.460 9.180 9.460 9.080 9.460 39,500 362,160 9.1686 9.411 9.132 9.411 9.033 9.411 39,708 9.1207 0.00%
2022-01-14 0 9.460 9.290 9.600 9.110 9.500 15,000 140,115 9.3410 9.411 9.241 9.550 9.062 9.450 15,079 9.2922 -0.42%
2022-01-13 0 9.500 9.200 9.500 9.490 9.610 30,500 289,830 9.5026 9.450 9.152 9.450 9.440 9.560 30,660 9.4529 -1.35%
2022-01-12 0 9.630 9.500 9.650 9.490 9.650 63,500 608,010 9.5750 9.580 9.450 9.600 9.440 9.600 63,834 9.5249 0.52%
2022-01-11 0 9.580 9.500 9.580 9.500 9.650 123,500 1,174,250 9.5081 9.530 9.450 9.530 9.450 9.600 124,149 9.4584 0.84%
2022-01-10 0 9.500 9.500 9.550 9.440 9.600 88,000 837,005 9.5114 9.450 9.450 9.500 9.391 9.550 88,462 9.4617 0.00%
2022-01-07 0 9.500 9.420 9.500 9.340 9.550 162,000 1,530,370 9.4467 9.450 9.371 9.450 9.291 9.500 162,851 9.3973 0.64%
2022-01-06 0 9.440 9.120 9.450 9.280 9.500 106,000 992,785 9.3659 9.391 9.072 9.401 9.231 9.450 106,557 9.3169 1.94%
2022-01-05 0 9.260 9.050 9.260 9.240 9.740 248,500 2,349,250 9.4537 9.212 9.003 9.212 9.192 9.689 249,806 9.4043 -2.53%
2022-01-04 0 9.500 9.350 9.500 8.630 9.510 296,000 2,734,270 9.2374 9.450 9.301 9.450 8.585 9.460 297,556 9.1891 11.76%
2022-01-03 0 8.500 8.300 9.200 8.270 9.000 3,500 29,310 8.3743 8.456 8.257 9.152 8.227 8.953 3,518 8.3305 -5.56%
2021-12-31 0 9.000 8.280 9.250 - - 0 0 - 8.953 8.237 9.202 - - 0 - 0.00%
2021-12-30 0 9.000 8.900 9.040 8.960 9.060 12,500 112,425 8.9940 8.953 8.853 8.993 8.913 9.013 12,566 8.9470 4.05%
2021-12-29 0 8.650 8.480 8.830 8.470 8.870 68,500 593,410 8.6629 8.605 8.436 8.784 8.426 8.824 68,860 8.6176 -2.48%
2021-12-28 0 8.870 8.870 8.980 8.700 9.750 261,000 2,348,260 8.9972 8.824 8.824 8.933 8.655 9.699 262,372 8.9501 -7.99%
2021-12-24 0 9.640 9.400 9.640 9.140 9.750 151,000 1,414,315 9.3663 9.590 9.351 9.590 9.092 9.699 151,794 9.3174 2.88%
2021-12-23 0 9.370 9.160 9.370 9.000 9.900 678,000 6,474,210 9.5490 9.321 9.112 9.321 8.953 9.848 681,563 9.4991 3.42%
2021-12-22 0 9.060 9.060 9.300 7.950 9.900 708,500 6,161,300 8.6963 9.013 9.013 9.251 7.908 9.848 712,224 8.6508 10.35%
2021-12-21 0 8.210 8.220 8.240 7.740 8.900 673,500 5,494,525 8.1582 8.167 8.177 8.197 7.700 8.853 677,040 8.1155 -11.53%
2021-12-20 0 9.280 9.280 9.440 9.190 10.94 1,498,000 14,862,985 9.9219 9.231 9.231 9.391 9.142 10.88 1,505,873 9.8700 6.67%
2021-12-17 1 8.700 8.700 8.990 7.690 9.400 614,500 5,369,995 8.7388 8.655 8.655 8.943 7.650 9.351 617,730 8.6931 16.15%
2021-12-16 0 7.490 7.270 7.630 7.210 7.490 47,000 344,145 7.3222 7.451 7.232 7.590 7.172 7.451 47,247 7.2840 3.88%
2021-12-15 0 7.210 7.010 7.210 7.120 7.320 18,500 134,655 7.2786 7.172 6.973 7.172 7.083 7.282 18,597 7.2406 -1.50%
2021-12-14 0 7.320 6.900 7.330 7.120 7.340 4,000 29,205 7.3013 7.282 6.864 7.292 7.083 7.302 4,021 7.2631 -0.14%
2021-12-13 0 7.330 7.150 7.380 7.120 7.340 37,000 270,695 7.3161 7.292 7.113 7.341 7.083 7.302 37,194 7.2778 2.81%
2021-12-10 0 7.130 6.960 7.210 6.820 7.510 26,500 189,115 7.1364 7.093 6.924 7.172 6.784 7.471 26,639 7.0991 -1.52%
2021-12-09 0 7.240 6.900 7.250 6.770 7.280 79,000 547,650 6.9323 7.202 6.864 7.212 6.735 7.242 79,415 6.8960 0.00%
2021-12-08 0 7.240 6.780 7.230 6.800 7.260 91,500 631,830 6.9052 7.202 6.745 7.192 6.764 7.222 91,981 6.8691 5.08%
2021-12-07 0 6.890 6.800 6.890 6.890 7.230 62,500 439,215 7.0274 6.854 6.764 6.854 6.854 7.192 62,828 6.9907 -6.77%
2021-12-06 0 7.390 6.960 7.400 7.200 7.880 81,000 594,885 7.3443 7.351 6.924 7.361 7.162 7.839 81,426 7.3059 -2.89%
2021-12-03 0 7.610 7.610 7.650 7.600 7.610 18,500 140,680 7.6043 7.570 7.570 7.610 7.560 7.570 18,597 7.5646 0.13%
2021-12-02 0 7.600 7.600 7.730 7.600 7.750 3,500 26,840 7.6686 7.560 7.560 7.690 7.560 7.709 3,518 7.6285 0.00%
2021-12-01 0 7.600 7.600 7.660 7.600 7.600 13,500 102,600 7.6000 7.560 7.560 7.620 7.560 7.560 13,571 7.5603 -2.31%
2021-11-30 0 7.780 7.600 7.780 - - 0 0 - 7.739 7.560 7.739 - - 0 - -0.26%
2021-11-29 0 7.800 7.500 7.880 7.580 7.800 21,000 162,405 7.7336 7.759 7.461 7.839 7.540 7.759 21,110 7.6931 4.00%
2021-11-26 0 7.500 7.410 7.650 7.500 7.500 19,000 142,500 7.5000 7.461 7.371 7.610 7.461 7.461 19,100 7.4608 -2.09%
2021-11-25 0 7.660 7.500 7.660 7.500 7.500 1,000 7,580 7.5800 7.620 7.461 7.620 7.461 7.461 1,005 7.5404 -0.13%
2021-11-24 0 7.670 7.670 7.680 7.490 8.040 122,500 932,850 7.6151 7.630 7.630 7.640 7.451 7.998 123,144 7.5753 -4.60%
2021-11-23 0 8.040 7.900 8.090 7.440 8.080 23,500 180,925 7.6989 7.998 7.859 8.048 7.401 8.038 23,624 7.6587 -0.74%
2021-11-22 0 8.100 8.100 8.120 7.900 8.140 91,500 735,965 8.0433 8.058 8.058 8.078 7.859 8.097 91,981 8.0013 0.00%
2021-11-19 0 8.100 7.850 8.100 7.390 8.100 37,000 295,520 7.9870 8.058 7.809 8.058 7.351 8.058 37,194 7.9453 2.53%
2021-11-18 0 7.900 7.610 7.910 7.800 7.910 27,000 213,130 7.8937 7.859 7.570 7.869 7.759 7.869 27,142 7.8524 0.00%
2021-11-17 0 7.900 7.810 7.900 7.980 7.990 8,500 67,840 7.9812 7.859 7.769 7.859 7.938 7.948 8,545 7.9394 -0.63%
2021-11-16 0 7.950 7.710 7.950 7.740 8.000 40,000 317,130 7.9283 7.908 7.670 7.908 7.700 7.958 40,210 7.8868 2.71%
2021-11-15 0 7.740 7.650 7.760 7.760 7.990 62,500 492,625 7.8820 7.700 7.610 7.719 7.719 7.948 62,828 7.8408 -0.90%
2021-11-12 0 7.810 7.800 7.880 7.360 7.930 125,000 948,335 7.5867 7.769 7.759 7.839 7.322 7.889 125,657 7.5470 7.28%
2021-11-11 0 7.280 7.300 7.330 7.120 7.330 6,000 43,590 7.2650 7.242 7.262 7.292 7.083 7.292 6,032 7.2270 0.69%
2021-11-10 0 7.230 7.010 7.300 - - 0 0 - 7.192 6.973 7.262 - - 0 - -1.63%
2021-11-09 0 7.350 7.170 7.350 7.170 7.350 19,500 141,975 7.2808 7.312 7.133 7.312 7.133 7.312 19,602 7.2427 2.51%
2021-11-08 0 7.170 7.110 7.170 7.100 7.440 74,500 534,470 7.1741 7.133 7.073 7.133 7.063 7.401 74,892 7.1366 -4.40%
2021-11-05 0 7.500 7.500 7.700 7.400 7.990 224,500 1,704,810 7.5938 7.461 7.461 7.660 7.361 7.948 225,680 7.5541 -0.66%
2021-11-04 0 7.550 7.400 7.600 7.120 8.190 493,500 3,731,085 7.5605 7.511 7.361 7.560 7.083 8.147 496,094 7.5209 2.58%
2021-11-03 0 7.360 7.240 7.360 6.800 7.880 494,500 3,513,420 7.1050 7.322 7.202 7.322 6.764 7.839 497,099 7.0678 -1.47%
2021-11-02 0 7.470 7.250 7.470 6.910 8.400 371,500 2,817,505 7.5841 7.431 7.212 7.431 6.874 8.356 373,452 7.5445 1.08%
2021-11-01 0 7.390 7.020 7.390 6.500 7.880 847,500 5,937,110 7.0054 7.351 6.983 7.351 6.466 7.839 851,954 6.9688 -0.67%
2021-10-29 0 7.440 7.430 7.450 6.310 8.250 1,399,500 10,633,330 7.5979 7.401 7.391 7.411 6.277 8.207 1,406,855 7.5582 17.91%
2021-10-28 0 6.310 6.310 6.350 6.150 6.390 271,500 1,675,855 6.1726 6.277 6.277 6.317 6.118 6.357 272,927 6.1403 2.60%
2021-10-27 0 6.150 6.000 6.150 6.000 6.200 352,500 2,166,095 6.1450 6.118 5.969 6.118 5.969 6.168 354,353 6.1128 0.16%
2021-10-26 0 6.140 6.010 6.140 5.970 6.150 160,500 980,410 6.1085 6.108 5.979 6.108 5.939 6.118 161,344 6.0765 1.32%
2021-10-25 0 6.060 6.020 6.060 6.020 6.150 84,000 510,210 6.0739 6.028 5.989 6.028 5.989 6.118 84,441 6.0422 -1.30%
2021-10-22 0 6.140 6.090 6.140 6.120 6.170 181,000 1,111,765 6.1423 6.108 6.058 6.108 6.088 6.138 181,951 6.1102 0.49%
2021-10-21 0 6.110 6.100 6.110 6.120 6.120 20,000 122,400 6.1200 6.078 6.068 6.078 6.088 6.088 20,105 6.0880 -0.65%
2021-10-20 0 6.150 6.140 6.150 6.120 6.200 549,000 3,375,740 6.1489 6.118 6.108 6.118 6.088 6.168 551,885 6.1167 -0.65%
2021-10-19 0 6.190 6.130 6.190 6.120 6.200 131,000 808,125 6.1689 6.158 6.098 6.158 6.088 6.168 131,688 6.1366 -0.16%
2021-10-18 0 6.200 6.150 6.200 6.130 6.200 74,500 461,495 6.1946 6.168 6.118 6.168 6.098 6.168 74,892 6.1622 0.00%
2021-10-15 0 6.200 6.130 6.180 6.180 6.210 38,500 238,635 6.1983 6.168 6.098 6.148 6.148 6.178 38,702 6.1659 0.00%
2021-10-12 0 6.200 6.150 6.200 6.190 6.200 62,000 384,380 6.1997 6.168 6.118 6.168 6.158 6.168 62,326 6.1673 0.00%
2021-10-11 0 6.200 6.110 6.200 6.160 6.300 349,000 2,164,415 6.2018 6.168 6.078 6.168 6.128 6.267 350,834 6.1693 0.81%
2021-10-08 0 6.150 6.130 6.150 6.150 6.390 178,000 1,110,595 6.2393 6.118 6.098 6.118 6.118 6.357 178,935 6.2067 2.50%
2021-10-07 0 6.000 5.900 6.000 6.000 6.500 60,500 376,535 6.2237 5.969 5.869 5.969 5.969 6.466 60,818 6.1912 -6.69%
2021-10-06 0 6.430 - 6.430 - - 0 0 - 6.396 - 6.396 - - 0 - -0.31%
2021-10-05 0 6.450 - 6.440 - - 0 0 - 6.416 - 6.406 - - 0 - 0.00%
2021-10-04 0 6.450 - 6.440 - - 0 0 - 6.416 - 6.406 - - 0 - 0.00%
2021-09-30 0 6.450 6.290 6.450 6.440 6.450 1,000 6,445 6.4450 6.416 6.257 6.416 6.406 6.416 1,005 6.4113 2.54%
2021-09-29 0 6.290 - 6.440 6.260 6.490 1,000 6,375 6.3750 6.257 - 6.406 6.227 6.456 1,005 6.3417 -3.08%
2021-09-28 0 6.490 6.450 6.490 6.340 6.500 22,500 143,695 6.3864 6.456 6.416 6.456 6.307 6.466 22,618 6.3531 -2.41%
2021-09-27 0 6.650 6.380 6.650 6.290 6.650 11,500 74,345 6.4648 6.615 6.347 6.615 6.257 6.615 11,560 6.4310 2.62%
2021-09-24 0 6.480 6.370 6.510 6.460 6.590 11,500 75,275 6.5457 6.446 6.337 6.476 6.426 6.556 11,560 6.5114 0.47%
2021-09-23 0 6.450 6.430 6.540 5.830 6.630 20,500 128,795 6.2827 6.416 6.396 6.506 5.800 6.595 20,608 6.2498 -3.01%
2021-09-21 0 6.650 - 6.700 - - 0 0 - 6.615 - 6.665 - - 0 - 0.00%
2021-09-20 0 6.650 - 6.660 6.650 6.660 2,000 13,310 6.6550 6.615 - 6.625 6.615 6.625 2,011 6.6202 0.00%
2021-09-17 0 6.650 6.010 6.650 - - 0 0 - 6.615 5.979 6.615 - - 0 - 0.00%
2021-09-16 0 6.650 6.100 6.970 - - 0 0 - 6.615 6.068 6.934 - - 0 - 0.00%
2021-09-15 0 6.650 6.550 6.650 6.430 6.650 78,000 512,835 6.5748 6.615 6.516 6.615 6.396 6.615 78,410 6.5404 3.26%
2021-09-14 0 6.440 6.400 6.450 6.450 6.990 22,000 145,275 6.6034 6.406 6.367 6.416 6.416 6.953 22,116 6.5689 -0.16%
2021-09-13 0 6.450 6.440 6.500 6.440 6.450 11,500 74,300 6.4609 6.416 6.406 6.466 6.406 6.416 11,560 6.4271 0.00%
2021-09-10 0 6.450 6.400 6.460 6.330 6.460 44,500 284,955 6.4035 6.416 6.367 6.426 6.297 6.426 44,734 6.3700 0.94%
2021-09-09 0 6.390 6.340 6.400 6.350 6.450 18,500 118,165 6.3873 6.357 6.307 6.367 6.317 6.416 18,597 6.3539 -0.16%
2021-09-08 0 6.400 6.390 6.400 6.400 6.510 108,500 694,890 6.4045 6.367 6.357 6.367 6.367 6.476 109,070 6.3710 -0.47%
2021-09-07 0 6.430 6.430 6.530 6.420 6.550 61,000 397,125 6.5102 6.396 6.396 6.496 6.386 6.516 61,321 6.4762 -2.43%
2021-09-06 0 6.590 6.410 6.590 6.550 6.630 12,000 79,455 6.6213 6.556 6.376 6.556 6.516 6.595 12,063 6.5866 0.46%
2021-09-03 0 6.560 6.530 6.570 6.510 6.800 137,500 906,750 6.5945 6.526 6.496 6.536 6.476 6.764 138,223 6.5601 1.39%
2021-09-02 0 6.470 6.310 6.480 6.440 6.490 8,500 55,095 6.4818 6.436 6.277 6.446 6.406 6.456 8,545 6.4479 0.47%
2021-09-01 0 6.440 6.340 6.460 6.210 6.570 25,000 159,575 6.3830 6.406 6.307 6.426 6.178 6.536 25,131 6.3496 0.31%
2021-08-31 0 6.420 6.350 6.440 6.400 6.610 6,500 41,725 6.4192 6.386 6.317 6.406 6.367 6.575 6,534 6.3857 0.63%
2021-08-30 0 6.380 6.370 6.500 6.370 6.530 16,500 106,620 6.4618 6.347 6.337 6.466 6.337 6.496 16,587 6.4280 -1.09%
2021-08-27 0 6.450 6.390 6.450 6.400 6.520 52,500 337,950 6.4371 6.416 6.357 6.416 6.367 6.486 52,776 6.4035 0.47%
2021-08-26 0 6.420 6.380 6.420 6.360 6.450 20,500 131,015 6.3910 6.386 6.347 6.386 6.327 6.416 20,608 6.3576 0.31%
2021-08-25 0 6.400 6.340 6.430 6.340 6.450 24,500 157,455 6.4267 6.367 6.307 6.396 6.307 6.416 24,629 6.3931 -1.99%
2021-08-24 0 6.530 6.500 6.530 6.500 6.600 16,500 108,415 6.5706 6.496 6.466 6.496 6.466 6.565 16,587 6.5363 0.46%
2021-08-23 0 6.500 6.300 6.500 6.620 6.700 7,500 50,110 6.6813 6.466 6.267 6.466 6.585 6.665 7,539 6.6464 1.56%
2021-08-20 0 6.400 6.310 6.400 6.340 6.440 46,500 298,315 6.4154 6.367 6.277 6.367 6.307 6.406 46,744 6.3818 -1.08%
2021-08-19 0 6.470 6.330 6.470 6.330 6.480 57,000 365,645 6.4148 6.436 6.297 6.436 6.297 6.446 57,300 6.3813 2.54%
2021-08-18 0 6.310 6.250 6.460 6.310 6.460 26,500 169,915 6.4119 6.277 6.217 6.426 6.277 6.426 26,639 6.3784 -0.63%
2021-08-17 0 6.350 6.250 6.370 6.230 6.550 17,500 111,550 6.3743 6.317 6.217 6.337 6.197 6.516 17,592 6.3410 -3.05%
2021-08-16 0 6.550 6.460 6.550 6.400 7.000 80,000 523,785 6.5473 6.516 6.426 6.516 6.367 6.963 80,420 6.5131 0.15%
2021-08-13 0 6.540 6.540 6.550 6.280 6.580 102,500 661,755 6.4561 6.506 6.506 6.516 6.247 6.546 103,039 6.4224 3.81%
2021-08-12 0 6.300 6.330 6.390 6.270 6.500 85,000 545,780 6.4209 6.267 6.297 6.357 6.237 6.466 85,447 6.3874 2.44%
2021-08-11 0 6.150 6.100 6.150 6.100 6.170 45,000 276,775 6.1506 6.118 6.068 6.118 6.068 6.138 45,237 6.1184 -0.32%
2021-08-10 0 6.170 6.120 6.180 6.080 6.170 54,000 331,310 6.1354 6.138 6.088 6.148 6.048 6.138 54,284 6.1033 -0.48%
2021-08-09 0 6.200 6.070 6.240 6.080 6.280 18,000 110,810 6.1561 6.168 6.038 6.207 6.048 6.247 18,095 6.1239 1.81%
2021-08-06 0 6.090 5.990 6.200 6.090 6.090 1,500 9,140 6.0933 6.058 5.959 6.168 6.058 6.058 1,508 6.0615 -0.16%
2021-08-05 0 6.100 5.980 6.100 5.950 6.170 29,000 175,085 6.0374 6.068 5.949 6.068 5.919 6.138 29,152 6.0058 0.83%
2021-08-04 0 6.050 5.990 6.050 5.980 6.050 30,000 180,260 6.0087 6.018 5.959 6.018 5.949 6.018 30,158 5.9773 -0.49%
2021-08-03 0 6.080 5.980 6.080 6.030 6.080 20,000 120,720 6.0360 6.048 5.949 6.048 5.998 6.048 20,105 6.0044 0.66%
2021-08-02 0 6.040 6.010 6.040 5.950 6.100 4,500 26,965 5.9922 6.008 5.979 6.008 5.919 6.068 4,524 5.9609 0.17%
2021-07-30 0 6.030 6.040 6.050 5.930 6.060 26,000 155,500 5.9808 5.998 6.008 6.018 5.899 6.028 26,137 5.9495 -0.82%
2021-07-29 0 6.080 6.000 6.100 6.030 6.100 39,500 239,215 6.0561 6.048 5.969 6.068 5.998 6.068 39,708 6.0244 0.66%
2021-07-28 0 6.040 5.950 6.060 5.880 6.100 42,000 250,705 5.9692 6.008 5.919 6.028 5.849 6.068 42,221 5.9380 1.68%
2021-07-27 0 5.940 5.900 5.940 5.840 6.200 122,500 738,670 6.0300 5.909 5.869 5.909 5.809 6.168 123,144 5.9984 -2.62%
2021-07-26 0 6.100 6.020 6.110 6.070 6.260 56,000 345,635 6.1721 6.068 5.989 6.078 6.038 6.227 56,294 6.1398 -2.56%
2021-07-23 0 6.260 6.200 6.260 6.170 6.280 84,000 524,070 6.2389 6.227 6.168 6.227 6.138 6.247 84,441 6.2063 -0.63%
2021-07-22 0 6.300 6.250 6.310 - - 0 0 - 6.267 6.217 6.277 - - 0 - -0.63%
2021-07-21 0 6.340 6.240 6.360 6.200 6.370 54,000 339,720 6.2911 6.307 6.207 6.327 6.168 6.337 54,284 6.2582 2.26%
2021-07-20 0 6.200 6.140 6.200 6.120 6.250 72,000 443,220 6.1558 6.168 6.108 6.168 6.088 6.217 72,378 6.1236 -2.05%
2021-07-19 0 6.330 6.180 6.330 6.320 6.330 5,500 34,765 6.3209 6.297 6.148 6.297 6.287 6.297 5,529 6.2879 -0.16%
2021-07-16 0 6.340 6.280 6.340 6.200 6.340 36,500 229,330 6.2830 6.307 6.247 6.307 6.168 6.307 36,692 6.2502 1.28%
2021-07-15 0 6.260 6.260 6.330 6.200 6.460 195,500 1,231,640 6.2999 6.227 6.227 6.297 6.168 6.426 196,527 6.2670 -2.80%
2021-07-14 0 6.440 6.440 6.490 6.310 6.440 91,000 579,290 6.3658 6.406 6.406 6.456 6.277 6.406 91,478 6.3325 -0.31%
2021-07-13 0 6.460 6.410 6.500 6.380 6.560 129,500 835,440 6.4513 6.426 6.376 6.466 6.347 6.526 130,181 6.4175 -1.22%
2021-07-12 0 6.540 6.550 6.610 6.410 6.640 236,000 1,541,545 6.5320 6.506 6.516 6.575 6.376 6.605 237,240 6.4978 3.81%
2021-07-09 0 6.300 6.300 6.350 6.200 6.400 205,500 1,294,695 6.3002 6.267 6.267 6.317 6.168 6.367 206,580 6.2673 -0.79%
2021-07-08 0 6.350 6.350 6.380 6.200 6.470 188,000 1,193,645 6.3492 6.317 6.317 6.347 6.168 6.436 188,988 6.3160 -3.05%
2021-07-07 0 6.550 6.630 6.670 6.550 6.910 258,500 1,718,975 6.6498 6.516 6.595 6.635 6.516 6.874 259,859 6.6150 -2.24%
2021-07-06 0 6.700 6.650 6.730 6.430 6.740 426,000 2,805,310 6.5852 6.665 6.615 6.695 6.396 6.705 428,239 6.5508 0.51%
2021-07-05 0 6.690 6.540 6.690 6.340 6.690 511,500 3,309,265 6.4697 6.631 6.482 6.631 6.284 6.631 516,050 6.4127 5.35%
2021-07-02 0 6.350 6.350 6.370 6.280 6.480 190,500 1,207,890 6.3406 6.294 6.294 6.314 6.225 6.423 192,195 6.2847 1.11%
2021-06-30 0 6.280 6.260 6.400 6.230 6.480 91,500 577,760 6.3143 6.225 6.205 6.344 6.175 6.423 92,314 6.2586 -3.09%
2021-06-29 0 6.480 6.360 6.480 6.360 6.630 127,500 828,705 6.4996 6.423 6.304 6.423 6.304 6.572 128,634 6.4423 1.25%
2021-06-28 0 6.400 6.360 6.400 6.380 6.420 10,000 64,040 6.4040 6.344 6.304 6.344 6.324 6.363 10,089 6.3475 0.00%
2021-06-25 0 6.400 6.380 6.400 6.360 6.500 91,000 582,615 6.4024 6.344 6.324 6.344 6.304 6.443 91,810 6.3459 -1.84%
2021-06-24 0 6.520 6.510 6.520 6.280 6.650 352,500 2,305,320 6.5399 6.463 6.453 6.463 6.225 6.591 355,636 6.4822 3.82%
2021-06-23 0 6.280 6.180 6.290 6.200 6.470 172,000 1,083,505 6.2994 6.225 6.126 6.235 6.145 6.413 173,530 6.2439 -4.12%
2021-06-22 0 6.550 6.510 6.550 6.370 7.000 566,000 3,774,230 6.6683 6.492 6.453 6.492 6.314 6.938 571,035 6.6095 7.20%
2021-06-21 0 6.110 6.110 6.130 6.080 6.150 63,000 385,400 6.1175 6.056 6.056 6.076 6.026 6.096 63,560 6.0635 0.49%
2021-06-18 0 6.080 6.080 6.130 6.070 6.170 20,000 122,495 6.1248 6.026 6.026 6.076 6.016 6.116 20,178 6.0707 -1.46%
2021-06-17 0 6.170 6.100 6.170 6.060 6.170 49,500 302,615 6.1134 6.116 6.046 6.116 6.007 6.116 49,940 6.0595 0.33%
2021-06-16 0 6.150 6.080 6.160 6.060 6.160 17,500 107,015 6.1151 6.096 6.026 6.106 6.007 6.106 17,656 6.0612 0.00%
2021-06-15 0 6.150 6.090 6.170 6.030 6.220 117,500 717,630 6.1075 6.096 6.036 6.116 5.977 6.165 118,545 6.0536 -1.13%
2021-06-11 0 6.220 6.220 6.340 6.110 6.450 150,000 937,820 6.2521 6.165 6.165 6.284 6.056 6.393 151,334 6.1970 -2.35%
2021-06-10 0 6.370 6.370 6.450 6.250 6.780 225,000 1,454,390 6.4640 6.314 6.314 6.393 6.195 6.720 227,002 6.4070 -5.91%
2021-06-09 0 6.770 6.710 6.770 6.320 6.800 1,215,000 8,058,800 6.6328 6.710 6.651 6.710 6.264 6.740 1,225,809 6.5743 7.80%
2021-06-08 0 6.280 6.120 6.280 6.240 6.310 43,000 269,515 6.2678 6.225 6.066 6.225 6.185 6.254 43,383 6.2125 0.16%
2021-06-07 0 6.270 6.270 6.280 6.270 6.290 37,500 235,155 6.2708 6.215 6.215 6.225 6.215 6.235 37,834 6.2155 0.00%
2021-06-04 0 6.270 6.110 6.330 6.160 6.270 20,000 124,880 6.2440 6.215 6.056 6.274 6.106 6.215 20,178 6.1889 0.00%
2021-06-03 0 6.270 6.210 6.280 6.190 6.330 184,000 1,147,730 6.2377 6.215 6.155 6.225 6.135 6.274 185,637 6.1827 -0.95%
2021-06-02 0 6.330 6.200 6.330 6.150 6.410 146,500 922,310 6.2956 6.274 6.145 6.274 6.096 6.353 147,803 6.2401 0.48%
2021-06-01 0 6.300 6.160 6.340 6.160 6.390 193,000 1,215,025 6.2955 6.244 6.106 6.284 6.106 6.334 194,717 6.2400 0.00%
2021-05-31 0 6.300 6.230 6.300 6.180 6.300 66,500 414,400 6.2316 6.244 6.175 6.244 6.126 6.244 67,092 6.1766 0.80%
2021-05-28 0 6.250 6.100 6.240 6.030 6.270 28,000 173,350 6.1911 6.195 6.046 6.185 5.977 6.215 28,249 6.1365 0.64%
2021-05-27 0 6.210 6.210 6.220 6.100 6.280 108,500 673,005 6.2028 6.155 6.155 6.165 6.046 6.225 109,465 6.1481 0.98%
2021-05-26 0 6.150 6.110 6.210 6.020 6.300 83,000 518,470 6.2466 6.096 6.056 6.155 5.967 6.244 83,738 6.1915 -0.65%
2021-05-25 0 6.190 6.120 6.190 5.870 6.200 193,500 1,162,555 6.0080 6.135 6.066 6.135 5.818 6.145 195,221 5.9551 1.31%
2021-05-24 0 6.110 6.120 6.170 5.920 6.130 203,500 1,228,665 6.0377 6.056 6.066 6.116 5.868 6.076 205,310 5.9844 0.33%
2021-05-21 0 6.090 6.090 6.170 6.050 6.480 170,500 1,047,685 6.1448 6.036 6.036 6.116 5.997 6.423 172,017 6.0906 -0.16%
2021-05-20 0 6.100 6.080 6.230 5.950 6.300 308,500 1,866,535 6.0504 6.046 6.026 6.175 5.898 6.244 311,244 5.9970 -2.09%
2021-05-18 0 6.230 6.060 6.230 5.830 6.300 460,000 2,750,060 5.9784 6.175 6.007 6.175 5.779 6.244 464,092 5.9257 3.66%
2021-05-17 0 6.010 5.970 6.010 6.000 6.210 67,000 405,410 6.0509 5.957 5.917 5.957 5.947 6.155 67,596 5.9975 -3.06%
2021-05-14 0 6.200 6.070 6.190 6.010 6.210 73,000 445,885 6.1080 6.145 6.016 6.135 5.957 6.155 73,649 6.0542 0.32%
2021-05-13 0 6.180 6.110 6.180 6.100 6.290 100,000 616,255 6.1626 6.126 6.056 6.126 6.046 6.235 100,890 6.1082 -2.06%
2021-05-12 0 6.310 6.210 6.320 5.940 6.320 179,000 1,118,585 6.2491 6.254 6.155 6.264 5.888 6.264 180,592 6.1940 4.13%
2021-05-11 0 6.060 6.060 6.100 5.960 6.300 233,500 1,426,360 6.1086 6.007 6.007 6.046 5.907 6.244 235,577 6.0547 1.51%
2021-05-10 0 5.970 5.920 5.990 5.900 6.000 116,500 690,915 5.9306 5.917 5.868 5.937 5.848 5.947 117,536 5.8783 0.17%
2021-05-07 0 5.960 5.920 5.970 5.860 6.040 104,500 620,995 5.9425 5.907 5.868 5.917 5.808 5.987 105,430 5.8901 -0.50%
2021-05-06 0 5.990 5.950 6.010 5.940 6.060 167,500 999,380 5.9664 5.937 5.898 5.957 5.888 6.007 168,990 5.9138 -2.60%
2021-05-05 0 6.150 5.860 - 6.150 6.150 24,500 150,675 6.1500 6.096 5.808 - 6.096 6.096 24,718 6.0958 0.49%
2021-05-04 0 6.120 5.880 - - - 0 0 - 6.066 5.828 - - - 0 - 0.00%
2021-05-03 0 6.120 5.880 - - - 0 0 - 6.066 5.828 - - - 0 - 0.00%
2021-04-30 0 6.120 - - 6.120 6.120 2,000 12,240 6.1200 6.066 - - 6.066 6.066 2,018 6.0660 0.00%
2021-04-29 0 6.120 6.120 6.280 6.120 6.450 32,500 201,915 6.2128 6.066 6.066 6.225 6.066 6.393 32,789 6.1580 -0.65%
2021-04-28 0 6.160 6.140 6.160 6.080 6.180 51,500 315,540 6.1270 6.106 6.086 6.106 6.026 6.126 51,958 6.0730 0.82%
2021-04-27 0 6.110 6.060 6.120 6.050 6.150 113,500 692,015 6.0970 6.056 6.007 6.066 5.997 6.096 114,510 6.0433 -0.65%
2021-04-26 0 6.150 6.090 6.160 6.060 6.360 147,000 900,615 6.1266 6.096 6.036 6.106 6.007 6.304 148,308 6.0726 -0.97%
2021-04-23 0 6.210 6.220 6.260 6.190 6.460 197,500 1,246,090 6.3093 6.155 6.165 6.205 6.135 6.403 199,257 6.2537 -3.57%
2021-04-22 0 6.440 6.290 6.440 6.210 6.490 283,000 1,787,615 6.3167 6.383 6.235 6.383 6.155 6.433 285,518 6.2610 1.10%
2021-04-21 0 6.370 6.370 6.410 6.040 7.010 1,201,500 7,983,005 6.6442 6.314 6.314 6.353 5.987 6.948 1,212,189 6.5856 3.92%
2021-04-20 0 6.130 6.090 6.170 5.930 6.360 599,500 3,714,830 6.1965 6.076 6.036 6.116 5.878 6.304 604,833 6.1419 -0.16%
2021-04-19 0 6.140 6.120 6.140 6.140 6.680 952,000 5,998,060 6.3005 6.086 6.066 6.086 6.086 6.621 960,469 6.2449 -5.54%
2021-04-16 0 6.500 6.500 6.510 6.480 7.090 1,039,000 6,882,410 6.6241 6.443 6.443 6.453 6.423 7.027 1,048,243 6.5657 -7.14%
2021-04-15 0 7.000 7.000 7.050 6.500 8.030 3,750,000 27,662,910 7.3768 6.938 6.938 6.988 6.443 7.959 3,783,360 7.3117 14.75%
2021-04-14 0 6.100 5.930 6.100 6.100 6.160 16,000 98,315 6.1447 6.046 5.878 6.046 6.046 6.106 16,142 6.0905 -1.29%
2021-04-13 0 6.180 5.880 6.180 6.180 6.180 1,000 6,180 6.1800 6.126 5.828 6.126 6.126 6.126 1,009 6.1255 3.17%
2021-04-12 0 5.990 5.850 5.980 5.830 6.000 25,500 151,400 5.9373 5.937 5.798 5.927 5.779 5.947 25,727 5.8849 1.70%
2021-04-09 0 5.890 5.750 5.880 5.880 6.050 12,000 71,380 5.9483 5.838 5.699 5.828 5.828 5.997 12,107 5.8959 0.17%
2021-04-08 0 5.880 5.730 6.100 - - 0 0 - 5.828 5.679 6.046 - - 0 - -0.84%
2021-04-07 0 5.930 5.740 5.920 5.890 5.930 2,000 11,805 5.9025 5.878 5.689 5.868 5.838 5.878 2,018 5.8505 1.54%
2021-04-01 0 5.840 5.840 5.990 5.590 5.950 55,000 316,730 5.7587 5.789 5.789 5.937 5.541 5.898 55,489 5.7079 -2.50%
2021-03-31 0 5.990 5.870 5.980 - - 0 0 - 5.937 5.818 5.927 - - 0 - 0.00%
2021-03-30 0 5.990 5.830 6.010 5.810 5.990 6,000 35,895 5.9825 5.937 5.779 5.957 5.759 5.937 6,053 5.9297 -0.99%
2021-03-29 0 6.050 5.850 6.190 5.810 6.020 4,000 23,685 5.9213 5.997 5.798 6.135 5.759 5.967 4,036 5.8690 0.67%
2021-03-26 0 6.010 5.810 6.000 5.800 6.010 31,500 188,530 5.9851 5.957 5.759 5.947 5.749 5.957 31,780 5.9323 0.84%
2021-03-25 0 5.960 5.790 6.160 - - 0 0 - 5.907 5.739 6.106 - - 0 - 0.00%
2021-03-24 0 5.960 5.860 5.950 5.860 6.160 49,500 294,515 5.9498 5.907 5.808 5.898 5.808 6.106 49,940 5.8973 0.85%
2021-03-23 0 5.910 5.770 5.910 - - 0 0 - 5.858 5.719 5.858 - - 0 - -0.17%
2021-03-22 0 5.920 5.670 5.920 5.850 5.920 6,500 38,120 5.8646 5.868 5.620 5.868 5.798 5.868 6,558 5.8129 1.20%
2021-03-19 0 5.850 5.700 5.850 5.600 5.850 15,500 89,290 5.7606 5.798 5.650 5.798 5.551 5.798 15,638 5.7098 -0.85%
2021-03-18 0 5.900 5.700 5.900 5.800 5.900 5,000 29,445 5.8890 5.848 5.650 5.848 5.749 5.848 5,044 5.8371 -0.84%
2021-03-17 0 5.950 5.950 5.960 5.800 5.950 10,500 62,335 5.9367 5.898 5.898 5.907 5.749 5.898 10,593 5.8843 0.17%
2021-03-16 0 5.940 5.780 5.920 5.790 5.940 11,500 67,870 5.9017 5.888 5.729 5.868 5.739 5.888 11,602 5.8497 0.17%
2021-03-15 0 5.930 5.720 5.930 5.700 5.920 5,500 31,960 5.8109 5.878 5.670 5.878 5.650 5.868 5,549 5.7597 0.68%
2021-03-12 0 5.890 5.750 5.930 5.860 5.890 7,500 44,005 5.8673 5.838 5.699 5.878 5.808 5.838 7,567 5.8156 1.90%
2021-03-11 0 5.780 5.780 5.930 5.780 5.930 10,000 58,120 5.8120 5.729 5.729 5.878 5.729 5.878 10,089 5.7608 -0.69%
2021-03-10 0 5.820 5.750 5.820 5.710 5.820 12,000 69,320 5.7767 5.769 5.699 5.769 5.660 5.769 12,107 5.7257 -0.85%
2021-03-09 0 5.870 5.700 5.860 5.700 5.870 13,000 75,135 5.7796 5.818 5.650 5.808 5.650 5.818 13,116 5.7287 2.26%
2021-03-08 0 5.740 5.700 5.830 5.650 5.950 48,000 277,535 5.7820 5.689 5.650 5.779 5.600 5.898 48,427 5.7310 -3.53%
2021-03-05 0 5.950 5.700 5.930 5.740 6.050 45,000 263,515 5.8559 5.898 5.650 5.878 5.689 5.997 45,400 5.8043 0.00%
2021-03-04 0 5.950 5.760 5.950 5.650 5.980 40,500 238,840 5.8973 5.898 5.709 5.898 5.600 5.927 40,860 5.8453 0.34%
2021-03-03 0 5.930 5.740 5.930 5.600 6.150 64,500 380,905 5.9055 5.878 5.689 5.878 5.551 6.096 65,074 5.8534 -1.98%
2021-03-02 0 6.050 5.890 6.090 6.090 6.140 26,500 161,870 6.1083 5.997 5.838 6.036 6.036 6.086 26,736 6.0544 -3.20%
2021-03-01 0 6.250 6.090 6.290 - - 0 0 - 6.195 6.036 6.235 - - 0 - -0.16%
2021-02-26 0 6.260 6.090 6.260 6.050 6.260 30,000 184,650 6.1550 6.205 6.036 6.205 5.997 6.205 30,267 6.1007 1.29%
2021-02-25 0 6.180 6.220 6.230 6.080 6.170 3,500 21,505 6.1443 6.126 6.165 6.175 6.026 6.116 3,531 6.0901 0.16%
2021-02-24 0 6.170 6.100 6.190 6.090 6.190 15,500 94,545 6.0997 6.116 6.046 6.135 6.036 6.135 15,638 6.0459 -1.59%
2021-02-23 0 6.270 6.140 6.270 6.070 6.200 61,000 376,700 6.1754 6.215 6.086 6.215 6.016 6.145 61,543 6.1210 1.13%
2021-02-22 0 6.200 6.200 6.280 6.170 6.410 108,000 677,100 6.2694 6.145 6.145 6.225 6.116 6.353 108,961 6.2142 -0.96%
2021-02-19 0 6.260 6.170 6.390 6.100 6.310 141,440 884,111 6.2508 6.205 6.116 6.334 6.046 6.254 142,698 6.1957 -0.63%
2021-02-18 0 6.300 6.220 6.350 6.170 6.400 11,000 68,495 6.2268 6.244 6.165 6.294 6.116 6.344 11,098 6.1719 1.61%
2021-02-17 0 6.200 - 6.190 - - 0 0 - 6.145 - 6.135 - - 0 - 0.00%
2021-02-16 0 6.200 6.000 6.200 - - 0 0 - 6.145 5.947 6.145 - - 0 - 0.00%
2021-02-11 0 6.200 - 6.200 - - 0 0 - 6.145 - 6.145 - - 0 - 0.00%
2021-02-10 0 6.200 6.050 6.200 6.000 6.200 22,500 135,830 6.0369 6.145 5.997 6.145 5.947 6.145 22,700 5.9837 -1.90%
2021-02-09 0 6.320 - 6.320 6.350 6.420 3,500 22,290 6.3686 6.264 - 6.264 6.294 6.363 3,531 6.3124 -1.56%
2021-02-08 0 6.420 6.410 6.450 6.420 6.720 198,500 1,300,570 6.5520 6.363 6.353 6.393 6.363 6.661 200,266 6.4942 3.55%
2021-02-05 0 6.200 6.010 6.390 6.000 6.200 36,500 220,730 6.0474 6.145 5.957 6.334 5.947 6.145 36,825 5.9941 0.65%
2021-02-04 0 6.160 6.160 6.430 6.020 6.600 55,000 342,170 6.2213 6.106 6.106 6.373 5.967 6.542 55,489 6.1664 -3.75%
2021-02-03 0 6.400 6.300 6.400 6.400 6.650 60,500 394,160 6.5150 6.344 6.244 6.344 6.344 6.591 61,038 6.4576 -2.88%
2021-02-02 0 6.590 6.550 6.590 6.430 6.640 190,000 1,239,580 6.5241 6.532 6.492 6.532 6.373 6.581 191,690 6.4666 4.44%
2021-02-01 0 6.310 6.250 6.320 6.000 6.340 175,000 1,096,220 6.2641 6.254 6.195 6.264 5.947 6.284 176,557 6.2089 6.05%
2021-01-29 0 5.950 5.880 5.990 5.840 6.000 59,500 353,195 5.9361 5.898 5.828 5.937 5.789 5.947 60,029 5.8837 1.88%
2021-01-28 0 5.840 5.830 6.110 5.780 6.010 69,500 409,990 5.8991 5.789 5.779 6.056 5.729 5.957 70,118 5.8471 -1.85%
2021-01-27 0 5.950 5.950 6.000 5.830 5.950 39,000 229,590 5.8869 5.898 5.898 5.947 5.779 5.898 39,347 5.8350 0.00%
2021-01-26 0 5.950 5.820 6.000 5.810 6.110 61,500 365,545 5.9438 5.898 5.769 5.947 5.759 6.056 62,047 5.8914 -1.33%
2021-01-25 0 6.030 6.000 6.100 6.000 6.600 224,500 1,397,045 6.2229 5.977 5.947 6.046 5.947 6.542 226,497 6.1680 4.15%
2021-01-22 0 5.790 5.720 5.790 5.790 5.970 3,500 20,355 5.8157 5.739 5.670 5.739 5.739 5.917 3,531 5.7644 -3.34%
2021-01-21 0 5.990 5.810 6.050 5.640 6.070 30,500 178,765 5.8611 5.937 5.759 5.997 5.590 6.016 30,771 5.8095 -1.32%
2021-01-20 0 6.070 5.880 6.070 6.060 6.170 12,000 72,840 6.0700 6.016 5.828 6.016 6.007 6.116 12,107 6.0165 3.41%
2021-01-19 0 5.870 5.880 6.190 5.870 6.050 74,500 441,535 5.9266 5.818 5.828 6.135 5.818 5.997 75,163 5.8744 -2.81%
2021-01-18 0 6.040 5.850 6.040 5.760 6.200 97,500 588,495 6.0358 5.987 5.798 5.987 5.709 6.145 98,367 5.9826 6.71%
2021-01-15 0 5.660 5.620 5.700 5.600 5.770 49,500 281,200 5.6808 5.610 5.570 5.650 5.551 5.719 49,940 5.6307 -1.91%
2021-01-14 0 5.770 5.680 5.790 5.760 5.790 4,500 26,040 5.7867 5.719 5.630 5.739 5.709 5.739 4,540 5.7356 0.35%
2021-01-13 0 5.750 5.740 5.850 5.410 5.870 21,000 122,400 5.8286 5.699 5.689 5.798 5.362 5.818 21,187 5.7772 -2.21%
2021-01-12 0 5.880 5.810 5.880 5.770 5.940 19,500 114,355 5.8644 5.828 5.759 5.828 5.719 5.888 19,673 5.8126 -1.18%
2021-01-11 0 5.950 5.890 5.950 5.800 6.000 45,000 265,055 5.8901 5.898 5.838 5.898 5.749 5.947 45,400 5.8382 -3.25%
2021-01-08 0 6.150 6.010 6.150 5.960 6.500 158,500 971,395 6.1287 6.096 5.957 6.096 5.907 6.443 159,910 6.0746 -2.07%
2021-01-07 0 6.280 6.090 6.280 6.060 6.450 174,000 1,089,700 6.2626 6.225 6.036 6.225 6.007 6.393 175,548 6.2074 0.48%
2021-01-06 0 6.250 6.150 6.350 6.100 6.500 220,000 1,391,530 6.3251 6.195 6.096 6.294 6.046 6.443 221,957 6.2694 4.17%
2021-01-05 0 6.000 5.700 6.000 5.720 6.000 80,000 466,845 5.8356 5.947 5.650 5.947 5.670 5.947 80,712 5.7841 5.63%
2021-01-04 0 5.680 5.670 5.810 5.680 6.000 27,000 157,400 5.8296 5.630 5.620 5.759 5.630 5.947 27,240 5.7782 1.25%
2020-12-31 0 5.610 5.610 5.750 5.610 5.750 25,500 146,010 5.7259 5.561 5.561 5.699 5.561 5.699 25,727 5.6754 -1.58%
2020-12-30 0 5.700 5.610 5.700 5.600 5.700 5,500 31,240 5.6800 5.650 5.561 5.650 5.551 5.650 5,549 5.6299 0.88%
2020-12-29 0 5.650 5.630 5.710 5.630 5.750 41,500 236,700 5.7036 5.600 5.580 5.660 5.580 5.699 41,869 5.6533 -1.74%
2020-12-28 0 5.750 5.650 5.750 5.610 5.800 83,500 475,975 5.7003 5.699 5.600 5.699 5.561 5.749 84,243 5.6500 1.23%
2020-12-24 0 5.680 5.650 5.750 5.650 5.860 58,000 334,480 5.7669 5.630 5.600 5.699 5.600 5.808 58,516 5.7160 -2.57%
2020-12-23 0 5.830 5.730 5.830 - - 9,500 55,550 5.8474 5.779 5.679 5.779 - - 9,585 5.7958 0.00%
2020-12-22 0 5.830 5.680 5.830 5.760 5.860 8,000 46,300 5.7875 5.779 5.630 5.779 5.709 5.808 8,071 5.7365 -1.02%
2020-12-21 0 5.890 5.770 5.890 5.890 5.890 2,000 11,765 5.8825 5.838 5.719 5.838 5.838 5.838 2,018 5.8306 0.51%
2020-12-18 0 5.860 5.770 5.940 - - 0 0 - 5.808 5.719 5.888 - - 0 - 0.00%
2020-12-17 0 5.860 5.770 5.900 - - 2,500 14,765 5.9060 5.808 5.719 5.848 - - 2,522 5.8539 0.00%
2020-12-16 0 5.860 5.740 5.870 5.760 5.860 13,000 75,635 5.8181 5.808 5.689 5.818 5.709 5.808 13,116 5.7668 2.27%
2020-12-15 0 5.730 5.610 5.730 5.420 5.730 30,500 172,860 5.6675 5.679 5.561 5.679 5.372 5.679 30,771 5.6176 -1.72%
2020-12-14 0 5.830 5.790 5.890 5.830 5.850 11,500 67,300 5.8522 5.779 5.739 5.838 5.779 5.798 11,602 5.8006 -1.69%
2020-12-11 0 5.930 5.850 5.960 5.800 5.930 23,500 138,035 5.8738 5.878 5.798 5.907 5.749 5.878 23,709 5.8220 1.89%
2020-12-10 0 5.820 5.910 5.920 5.820 5.930 64,500 379,495 5.8836 5.769 5.858 5.868 5.769 5.878 65,074 5.8318 0.17%
2020-12-09 0 5.810 5.550 5.850 5.800 5.890 38,000 221,750 5.8355 5.759 5.501 5.798 5.749 5.838 38,338 5.7841 -2.02%
2020-12-08 0 5.930 5.800 5.930 5.940 5.940 70,000 414,915 5.9274 5.878 5.749 5.878 5.888 5.888 70,623 5.8751 0.68%
2020-12-07 0 5.890 5.770 5.890 5.970 5.970 5,500 32,135 5.8427 5.838 5.719 5.838 5.917 5.917 5,549 5.7912 -0.34%
2020-12-04 0 5.910 5.730 5.910 5.850 5.870 32,000 189,580 5.9244 5.858 5.679 5.858 5.798 5.818 32,285 5.8721 0.85%
2020-12-03 0 5.860 5.620 5.860 - - 0 0 - 5.808 5.570 5.808 - - 0 - 0.00%
2020-12-02 0 5.860 5.860 5.870 5.860 5.860 1,500 8,790 5.8600 5.808 5.808 5.818 5.808 5.808 1,513 5.8083 -0.17%
2020-12-01 0 5.870 5.600 5.870 3.850 5.870 8,500 46,225 5.4382 5.818 5.551 5.818 3.816 5.818 8,576 5.3903 -0.17%
2020-11-30 0 5.880 5.770 5.900 - - 0 0 - 5.828 5.719 5.848 - - 0 - 0.00%
2020-11-27 0 5.880 5.750 5.930 5.880 5.880 5,500 32,270 5.8673 5.828 5.699 5.878 5.828 5.828 5,549 5.8155 -1.51%
2020-11-26 0 5.970 5.880 5.980 5.890 6.000 20,000 119,280 5.9640 5.917 5.828 5.927 5.838 5.947 20,178 5.9114 -1.00%
2020-11-25 0 6.030 6.030 6.040 5.820 5.940 15,000 87,520 5.8347 5.977 5.977 5.987 5.769 5.888 15,133 5.7832 3.61%
2020-11-24 0 5.820 5.800 5.910 5.820 5.820 4,500 26,190 5.8200 5.769 5.749 5.858 5.769 5.769 4,540 5.7687 -2.51%
2020-11-23 0 5.970 5.850 5.970 6.030 6.030 1,500 9,045 6.0300 5.917 5.798 5.917 5.977 5.977 1,513 5.9768 -0.50%
2020-11-20 0 6.000 5.860 6.160 6.000 6.000 2,500 15,080 6.0320 5.947 5.808 6.106 5.947 5.947 2,522 5.9788 0.00%
2020-11-19 0 6.000 5.880 6.000 6.020 6.020 1,000 6,020 6.0200 5.947 5.828 5.947 5.967 5.967 1,009 5.9669 1.35%
2020-11-18 0 5.920 5.910 6.000 5.920 5.920 2,000 11,840 5.9200 5.868 5.858 5.947 5.868 5.868 2,018 5.8678 -0.67%
2020-11-17 0 5.960 5.870 6.030 5.890 5.960 11,000 65,240 5.9309 5.907 5.818 5.977 5.838 5.907 11,098 5.8786 0.00%
2020-11-16 0 5.960 5.870 6.050 5.850 5.960 2,500 14,835 5.9340 5.907 5.818 5.997 5.798 5.907 2,522 5.8817 0.00%
2020-11-13 0 5.960 5.870 5.980 - - 0 0 - 5.907 5.818 5.927 - - 0 - 0.00%
2020-11-12 0 5.960 5.850 5.990 5.960 5.960 5,000 29,910 5.9820 5.907 5.798 5.937 5.907 5.907 5,044 5.9293 0.00%
2020-11-11 0 5.960 5.850 5.960 5.770 5.960 27,000 158,630 5.8752 5.907 5.798 5.907 5.719 5.907 27,240 5.8234 -0.33%
2020-11-10 0 5.980 5.580 5.980 5.830 6.020 14,000 83,095 5.9354 5.927 5.531 5.927 5.779 5.967 14,125 5.8830 -0.33%
2020-11-09 0 6.000 5.810 6.010 5.810 6.010 28,500 170,470 5.9814 5.947 5.759 5.957 5.759 5.957 28,754 5.9287 0.17%
2020-11-06 0 5.990 5.770 5.990 - - 500 2,995 5.9900 5.937 5.719 5.937 - - 504 5.9372 0.17%
2020-11-05 0 5.980 5.780 5.980 5.760 5.930 63,500 370,555 5.8355 5.927 5.729 5.927 5.709 5.878 64,065 5.7841 1.70%
2020-11-04 0 5.880 5.760 5.880 5.770 5.890 11,500 67,190 5.8426 5.828 5.709 5.828 5.719 5.838 11,602 5.7911 -0.17%
2020-11-03 0 5.890 5.760 5.890 5.740 5.890 16,000 92,940 5.8088 5.838 5.709 5.838 5.689 5.838 16,142 5.7575 0.51%
2020-11-02 0 5.860 5.800 5.880 5.680 5.890 16,000 92,550 5.7844 5.808 5.749 5.828 5.630 5.838 16,142 5.7334 0.17%
2020-10-30 0 5.850 5.700 5.850 5.760 5.940 20,500 118,835 5.7968 5.798 5.650 5.798 5.709 5.888 20,682 5.7457 -1.02%
2020-10-29 0 5.910 5.790 5.910 5.760 5.960 21,000 123,100 5.8619 5.858 5.739 5.858 5.709 5.907 21,187 5.8102 0.00%
2020-10-28 0 5.910 5.800 5.900 - - 0 0 - 5.858 5.749 5.848 - - 0 - -0.17%
2020-10-27 0 5.920 5.800 5.930 5.800 5.920 5,500 32,110 5.8382 5.868 5.749 5.878 5.749 5.868 5,549 5.7867 -0.50%
2020-10-23 0 5.950 5.750 5.950 5.610 5.950 20,000 116,010 5.8005 5.898 5.699 5.898 5.561 5.898 20,178 5.7494 -0.50%
2020-10-22 0 5.980 5.820 5.980 5.870 5.970 3,500 20,685 5.9100 5.927 5.769 5.927 5.818 5.917 3,531 5.8579 -0.17%
2020-10-21 0 5.990 5.870 5.990 5.990 6.020 6,000 35,565 5.9275 5.937 5.818 5.937 5.937 5.967 6,053 5.8752 0.34%
2020-10-20 0 5.970 5.830 5.970 5.900 5.970 2,000 11,835 5.9175 5.917 5.779 5.917 5.848 5.917 2,018 5.8653 1.36%
2020-10-19 0 5.890 5.810 5.900 5.750 5.890 32,000 187,060 5.8456 5.838 5.759 5.848 5.699 5.838 32,285 5.7941 -1.17%
2020-10-16 0 5.960 5.770 5.950 5.750 5.960 3,000 17,600 5.8667 5.907 5.719 5.898 5.699 5.907 3,027 5.8149 0.00%
2020-10-15 0 5.960 5.700 5.960 - - 0 0 - 5.907 5.650 5.907 - - 0 - 0.00%
2020-10-14 0 5.960 5.750 5.950 - - 0 0 - 5.907 5.699 5.898 - - 0 - -0.17%
2020-10-12 0 5.970 5.760 6.020 5.970 5.970 1,000 5,970 5.9700 5.917 5.709 5.967 5.917 5.917 1,009 5.9174 -0.33%
2020-10-09 0 5.990 5.750 5.990 - - 0 0 - 5.937 5.699 5.937 - - 0 - 0.00%
2020-10-08 0 5.990 5.750 5.990 - - 0 0 - 5.937 5.699 5.937 - - 0 - -0.50%
2020-10-07 0 6.020 5.790 6.020 - - 0 0 - 5.967 5.739 5.967 - - 0 - 0.00%
2020-10-06 0 6.020 5.820 6.010 - - 0 0 - 5.967 5.769 5.957 - - 0 - -0.17%
2020-10-05 0 6.030 5.800 6.030 - - 0 0 - 5.977 5.749 5.977 - - 0 - -0.17%
2020-09-30 0 6.040 5.700 6.000 6.000 6.000 1,000 6,000 6.0000 5.987 5.650 5.947 5.947 5.947 1,009 5.9471 0.83%
2020-09-29 0 5.990 5.750 5.990 - - 0 0 - 5.937 5.699 5.937 - - 0 - -0.17%
2020-09-28 0 6.000 5.730 5.980 5.800 6.000 5,500 32,000 5.8182 5.947 5.679 5.927 5.749 5.947 5,549 5.7669 0.00%
2020-09-25 0 6.000 5.720 5.990 6.000 6.000 1,500 9,000 6.0000 5.947 5.670 5.937 5.947 5.947 1,513 5.9471 2.56%
2020-09-24 0 5.850 5.840 5.950 5.850 5.850 2,000 11,700 5.8500 5.798 5.789 5.898 5.798 5.798 2,018 5.7984 -2.82%
2020-09-23 0 6.020 5.780 6.020 5.840 6.020 29,500 174,990 5.9319 5.967 5.729 5.967 5.789 5.967 29,762 5.8796 2.91%
2020-09-22 0 5.850 5.600 5.800 5.700 5.860 21,500 123,290 5.7344 5.798 5.551 5.749 5.650 5.808 21,691 5.6839 -2.17%
2020-09-21 0 5.980 5.870 5.990 5.950 5.980 8,500 50,605 5.9535 5.927 5.818 5.937 5.898 5.927 8,576 5.9010 -0.33%
2020-09-18 0 6.000 5.890 5.990 5.530 6.000 70,500 417,070 5.9159 5.947 5.838 5.937 5.481 5.947 71,127 5.8637 0.00%
2020-09-17 0 6.000 5.810 6.010 - - 0 0 - 5.947 5.759 5.957 - - 0 - 0.00%
2020-09-16 0 6.000 5.700 6.010 - - 0 0 - 5.947 5.650 5.957 - - 0 - 0.00%
2020-09-15 0 6.000 5.800 6.000 - - 0 0 - 5.947 5.749 5.947 - - 0 - 0.00%
2020-09-14 0 6.000 5.850 6.000 - - 0 0 - 5.947 5.798 5.947 - - 0 - 0.00%
2020-09-11 0 6.000 5.860 6.050 6.000 6.000 10,000 60,000 6.0000 5.947 5.808 5.997 5.947 5.947 10,089 5.9471 1.52%
2020-09-10 0 5.910 5.860 6.010 - - 0 0 - 5.858 5.808 5.957 - - 0 - 0.00%
2020-09-09 0 5.910 5.880 6.020 5.850 5.990 60,000 357,490 5.9582 5.858 5.828 5.967 5.798 5.937 60,534 5.9056 -1.50%
2020-09-08 0 6.000 5.850 5.890 5.810 6.000 59,500 352,825 5.9298 5.947 5.798 5.838 5.759 5.947 60,029 5.8775 1.01%
2020-09-07 0 5.940 5.810 6.000 5.810 6.090 16,000 94,500 5.9063 5.888 5.759 5.947 5.759 6.036 16,142 5.8542 0.51%
2020-09-04 0 5.910 - 6.030 5.910 6.000 11,500 68,735 5.9770 5.858 - 5.977 5.858 5.947 11,602 5.9243 -2.96%
2020-09-03 0 6.090 5.970 6.100 6.000 6.200 39,500 239,020 6.0511 6.036 5.917 6.046 5.947 6.145 39,851 5.9978 -1.62%
2020-09-02 0 6.190 6.040 6.180 5.970 6.190 11,000 66,450 6.0409 6.135 5.987 6.126 5.917 6.135 11,098 5.9876 0.98%
2020-09-01 0 6.130 6.000 6.130 6.080 6.130 9,500 57,890 6.0937 6.076 5.947 6.076 6.026 6.076 9,585 6.0400 -0.97%
2020-08-31 0 6.190 6.010 6.190 6.080 6.200 45,500 279,770 6.1488 6.135 5.957 6.135 6.026 6.145 45,905 6.0946 -0.16%
2020-08-28 0 6.200 6.190 6.200 6.060 6.200 95,500 587,395 6.1507 6.145 6.135 6.145 6.007 6.145 96,350 6.0965 2.48%
2020-08-27 0 6.050 6.110 6.140 6.050 6.050 3,500 21,260 6.0743 5.997 6.056 6.086 5.997 5.997 3,531 6.0207 0.00%
2020-08-26 0 6.050 6.050 6.060 5.870 6.070 29,000 172,430 5.9459 5.997 5.997 6.007 5.818 6.016 29,258 5.8934 0.17%
2020-08-25 0 6.040 6.030 6.190 6.020 6.100 34,500 209,135 6.0619 5.987 5.977 6.135 5.967 6.046 34,807 6.0084 -4.73%
2020-08-24 0 6.340 6.030 6.340 5.960 6.440 56,000 339,520 6.0629 6.284 5.977 6.284 5.907 6.383 56,498 6.0094 4.45%
2020-08-21 0 6.070 5.960 6.200 6.050 6.370 56,500 358,710 6.3488 6.016 5.907 6.145 5.997 6.314 57,003 6.2929 -4.56%
2020-08-20 0 6.360 5.950 6.360 6.360 6.360 1,000 6,360 6.3600 6.304 5.898 6.304 6.304 6.304 1,009 6.3039 3.58%
2020-08-19 0 6.140 5.930 6.290 6.060 6.140 4,000 24,340 6.0850 6.086 5.878 6.235 6.007 6.086 4,036 6.0313 3.54%
2020-08-18 0 5.930 5.930 6.080 5.930 6.100 37,500 226,740 6.0464 5.878 5.878 6.026 5.878 6.046 37,834 5.9931 -2.95%
2020-08-17 0 6.110 5.990 6.120 6.110 6.110 3,000 18,330 6.1100 6.056 5.937 6.066 6.056 6.056 3,027 6.0561 0.99%
2020-08-14 0 6.050 5.940 6.070 5.980 6.300 19,000 115,755 6.0924 5.997 5.888 6.016 5.927 6.244 19,169 6.0386 -1.63%
2020-08-13 0 6.150 6.030 6.150 5.980 6.290 54,500 338,735 6.2153 6.096 5.977 6.096 5.927 6.235 54,985 6.1605 3.54%
2020-08-12 0 5.940 5.930 5.970 5.930 6.030 56,000 336,465 6.0083 5.888 5.878 5.917 5.878 5.977 56,498 5.9553 -1.49%
2020-08-11 0 6.030 5.940 6.040 5.900 6.040 8,000 47,600 5.9500 5.977 5.888 5.987 5.848 5.987 8,071 5.8975 -0.33%
2020-08-10 0 6.050 5.980 6.170 5.900 6.190 47,000 288,160 6.1311 5.997 5.927 6.116 5.848 6.135 47,418 6.0770 -0.17%
2020-08-07 0 6.060 5.920 6.060 5.910 6.170 135,500 816,000 6.0221 6.007 5.868 6.007 5.858 6.116 136,705 5.9690 0.50%
2020-08-06 0 6.030 5.930 6.040 5.940 6.060 20,000 120,430 6.0215 5.977 5.878 5.987 5.888 6.007 20,178 5.9684 0.50%
2020-08-05 0 6.000 5.990 6.000 6.000 6.180 135,000 817,725 6.0572 5.947 5.937 5.947 5.947 6.126 136,201 6.0038 -4.00%
2020-08-04 0 6.250 6.250 6.280 5.950 7.000 363,000 2,321,550 6.3955 6.195 6.195 6.225 5.898 6.938 366,229 6.3391 5.75%
2020-08-03 0 5.910 5.770 6.000 5.910 6.000 33,000 197,015 5.9702 5.858 5.719 5.947 5.858 5.947 33,294 5.9175 1.90%
2020-07-31 0 5.800 5.720 5.830 5.690 5.880 84,500 489,680 5.7950 5.749 5.670 5.779 5.640 5.828 85,252 5.7439 -0.34%
2020-07-30 0 5.820 5.670 5.820 5.710 5.900 70,000 407,465 5.8209 5.769 5.620 5.769 5.660 5.848 70,623 5.7696 -0.17%
2020-07-29 0 5.830 5.660 5.830 5.610 5.900 132,000 756,245 5.7291 5.779 5.610 5.779 5.561 5.848 133,174 5.6786 -1.19%
2020-07-28 0 5.900 5.750 5.880 5.860 6.150 237,000 1,425,930 6.0166 5.848 5.699 5.828 5.808 6.096 239,108 5.9635 -0.34%
2020-07-27 0 5.920 4.630 5.960 - - 0 0 - 5.868 4.589 5.907 - - 0 - 0.00%
2020-07-24 0 5.920 5.770 5.920 5.810 5.940 26,500 155,360 5.8626 5.868 5.719 5.868 5.759 5.888 26,736 5.8109 -1.00%
2020-07-23 0 5.980 5.760 5.980 - - 39,000 232,500 5.9615 5.927 5.709 5.927 - - 39,347 5.9090 -0.83%
2020-07-22 0 6.030 5.710 6.030 6.030 6.040 1,500 9,055 6.0367 5.977 5.660 5.977 5.977 5.987 1,513 5.9834 1.01%
2020-07-21 0 5.970 5.750 5.970 5.970 5.970 20,000 119,590 5.9795 5.917 5.699 5.917 5.917 5.917 20,178 5.9268 0.00%
2020-07-20 0 5.970 5.620 5.980 5.970 5.980 44,500 265,945 5.9763 5.917 5.570 5.927 5.917 5.927 44,896 5.9236 1.70%
2020-07-17 0 5.870 5.680 5.970 5.800 5.800 3,000 17,400 5.8000 5.818 5.630 5.917 5.749 5.749 3,027 5.7489 -2.17%
2020-07-16 0 6.000 5.800 5.990 - - 0 0 - 5.947 5.749 5.937 - - 0 - -0.66%
2020-07-15 0 6.040 5.900 6.040 5.950 6.040 29,000 174,525 6.0181 5.987 5.848 5.987 5.898 5.987 29,258 5.9650 -2.42%
2020-07-14 0 6.190 6.070 6.200 6.000 6.200 32,500 201,200 6.1908 6.135 6.016 6.145 5.947 6.145 32,789 6.1362 0.32%
2020-07-13 0 6.170 5.880 6.160 5.890 6.180 44,500 272,825 6.1309 6.116 5.828 6.106 5.838 6.126 44,896 6.0768 1.82%
2020-07-10 0 6.060 5.970 6.060 5.980 6.080 27,500 166,290 6.0469 6.007 5.917 6.007 5.927 6.026 27,745 5.9936 -1.78%
2020-07-09 0 6.170 6.080 6.180 6.100 6.190 25,500 157,420 6.1733 6.116 6.026 6.126 6.046 6.135 25,727 6.1189 -0.16%
2020-07-08 0 6.180 6.040 6.200 6.020 6.200 46,500 286,350 6.1581 6.126 5.987 6.145 5.967 6.145 46,914 6.1038 1.31%
2020-07-07 0 6.100 6.040 6.100 6.050 6.190 42,500 263,090 6.1904 6.046 5.987 6.046 5.997 6.135 42,878 6.1358 1.16%
2020-07-06 0 6.030 5.930 6.220 6.030 6.240 9,000 55,730 6.1922 5.977 5.878 6.165 5.977 6.185 9,080 6.1376 -0.49%
2020-07-03 0 6.120 5.810 6.110 6.000 6.250 7,000 42,245 6.0350 6.006 5.702 5.997 5.889 6.134 7,132 5.9229 -1.77%
2020-07-02 0 6.230 6.010 6.230 6.070 6.250 111,500 694,600 6.2296 6.114 5.898 6.114 5.957 6.134 113,609 6.1139 -0.32%
2020-06-30 0 6.250 6.250 6.300 6.020 6.200 15,500 95,670 6.1723 6.134 6.134 6.183 5.908 6.085 15,793 6.0577 0.81%
2020-06-29 0 6.200 5.900 6.200 5.720 6.200 18,000 109,145 6.0636 6.085 5.790 6.085 5.614 6.085 18,341 5.9510 0.00%
2020-06-26 0 6.200 4.830 6.200 - - 0 0 - 6.085 4.740 6.085 - - 0 - 0.00%
2020-06-24 0 6.200 6.190 6.200 6.080 6.300 6,000 37,170 6.1950 6.085 6.075 6.085 5.967 6.183 6,114 6.0800 0.16%
2020-06-23 0 6.190 5.810 6.200 - - 0 0 - 6.075 5.702 6.085 - - 0 - 0.00%
2020-06-22 0 6.190 5.810 6.200 5.810 6.270 1,000 6,040 6.0400 6.075 5.702 6.085 5.702 6.154 1,019 5.9279 -0.16%
2020-06-19 0 6.200 6.030 6.200 6.010 6.300 86,500 534,570 6.1800 6.085 5.918 6.085 5.898 6.183 88,136 6.0653 -0.48%
2020-06-18 0 6.230 5.800 6.230 6.180 6.250 64,500 400,800 6.2140 6.114 5.692 6.114 6.065 6.134 65,720 6.0986 0.81%
2020-06-17 0 6.180 5.800 6.180 5.900 6.180 128,000 788,920 6.1634 6.065 5.692 6.065 5.790 6.065 130,422 6.0490 0.49%
2020-06-16 0 6.150 6.000 6.150 5.970 6.160 175,500 1,069,770 6.0956 6.036 5.889 6.036 5.859 6.046 178,820 5.9824 2.84%
2020-06-15 0 5.980 5.700 5.980 5.730 5.990 11,000 63,160 5.7418 5.869 5.594 5.869 5.624 5.879 11,208 5.6352 0.50%
2020-06-12 0 5.950 5.700 5.960 5.950 5.950 11,500 68,415 5.9491 5.840 5.594 5.849 5.840 5.840 11,718 5.8387 -0.50%
2020-06-11 0 5.980 5.700 5.980 5.980 6.000 80,000 479,300 5.9913 5.869 5.594 5.869 5.869 5.889 81,514 5.8800 0.17%
2020-06-10 0 5.970 5.970 5.980 5.940 5.970 105,000 625,510 5.9572 5.859 5.859 5.869 5.830 5.859 106,986 5.8466 0.51%
2020-06-09 0 5.940 5.700 5.950 5.810 5.980 41,000 243,970 5.9505 5.830 5.594 5.840 5.702 5.869 41,776 5.8400 -0.17%
2020-06-08 0 5.950 5.740 5.950 5.920 5.950 131,500 779,505 5.9278 5.840 5.633 5.840 5.810 5.840 133,988 5.8177 1.54%
2020-06-05 0 5.860 5.680 5.860 5.840 5.860 42,500 248,720 5.8522 5.751 5.575 5.751 5.732 5.751 43,304 5.7436 -0.17%
2020-06-04 0 5.870 5.680 5.880 5.710 5.900 129,000 756,255 5.8624 5.761 5.575 5.771 5.604 5.790 131,441 5.7536 -0.51%
2020-06-03 0 5.900 5.770 5.900 5.620 5.900 183,000 1,062,485 5.8059 5.790 5.663 5.790 5.516 5.790 186,462 5.6981 0.85%
2020-06-02 0 5.850 5.850 5.990 5.580 5.860 191,500 1,095,450 5.7204 5.741 5.741 5.879 5.476 5.751 195,123 5.6142 -1.68%
2020-06-01 0 5.950 5.810 5.950 5.910 5.950 123,000 731,000 5.9431 5.840 5.702 5.840 5.800 5.840 125,327 5.8327 0.00%
2020-05-29 0 5.950 5.950 5.960 5.500 6.300 42,500 242,020 5.6946 5.840 5.840 5.849 5.398 6.183 43,304 5.5889 4.75%
2020-05-28 0 5.680 5.680 5.690 5.500 5.650 33,000 182,500 5.5303 5.575 5.575 5.584 5.398 5.545 33,624 5.4276 -0.18%
2020-05-27 0 5.690 5.680 5.690 5.470 5.740 32,000 178,545 5.5795 5.584 5.575 5.584 5.368 5.633 32,605 5.4759 -0.18%
2020-05-26 0 5.700 5.440 5.720 5.680 5.730 61,500 349,720 5.6865 5.594 5.339 5.614 5.575 5.624 62,664 5.5809 0.35%
2020-05-25 0 5.680 5.680 5.820 5.260 5.680 74,500 405,085 5.4374 5.575 5.575 5.712 5.162 5.575 75,909 5.3364 4.99%
2020-05-22 0 5.410 5.400 5.410 5.400 5.650 22,000 120,260 5.4664 5.310 5.300 5.310 5.300 5.545 22,416 5.3649 -2.17%
2020-05-21 0 5.530 5.420 5.540 5.390 5.530 7,500 41,220 5.4960 5.427 5.319 5.437 5.290 5.427 7,642 5.3940 0.55%
2020-05-20 0 5.500 5.390 5.580 5.380 5.680 38,500 213,845 5.5544 5.398 5.290 5.476 5.280 5.575 39,228 5.4513 -0.90%
2020-05-19 0 5.550 5.350 5.550 - - 0 0 - 5.447 5.251 5.447 - - 0 - -0.54%
2020-05-18 0 5.580 5.580 5.590 5.290 5.570 107,500 586,275 5.4537 5.476 5.476 5.486 5.192 5.467 109,534 5.3525 1.09%
2020-05-15 0 5.520 5.380 5.550 5.330 5.550 74,000 398,115 5.3799 5.418 5.280 5.447 5.231 5.447 75,400 5.2800 2.99%
2020-05-14 0 5.360 5.260 5.360 5.250 5.380 26,000 137,120 5.2738 5.260 5.162 5.260 5.153 5.280 26,492 5.1759 -0.92%
2020-05-13 0 5.410 5.200 5.450 5.150 5.400 42,000 222,860 5.3062 5.310 5.103 5.349 5.054 5.300 42,795 5.2077 2.08%
2020-05-12 0 5.300 5.300 5.350 5.090 5.350 130,500 674,850 5.1713 5.202 5.202 5.251 4.995 5.251 132,969 5.0752 1.92%
2020-05-11 0 5.200 5.100 5.230 5.090 5.200 82,000 421,585 5.1413 5.103 5.005 5.133 4.995 5.103 83,551 5.0458 -0.57%
2020-05-08 0 5.230 5.100 5.230 5.040 5.250 77,000 396,060 5.1436 5.133 5.005 5.133 4.946 5.153 78,457 5.0481 -0.95%
2020-05-07 0 5.280 5.120 5.280 5.150 5.350 66,500 345,980 5.2027 5.182 5.025 5.182 5.054 5.251 67,758 5.1061 2.52%
2020-05-06 0 5.150 5.030 5.150 5.040 5.220 147,000 747,450 5.0847 5.054 4.937 5.054 4.946 5.123 149,781 4.9903 -1.15%
2020-05-05 0 5.210 5.020 5.250 - - 0 0 - 5.113 4.927 5.153 - - 0 - 0.00%
2020-05-04 0 5.210 5.030 5.210 4.990 5.220 6,500 33,350 5.1308 5.113 4.937 5.113 4.897 5.123 6,623 5.0355 1.36%
2020-04-29 0 5.140 4.900 5.260 - - 0 0 - 5.045 4.809 5.162 - - 0 - -0.39%
2020-04-28 0 5.160 4.900 5.180 5.160 5.280 6,500 33,895 5.2146 5.064 4.809 5.084 5.064 5.182 6,623 5.1178 0.39%
2020-04-27 0 5.140 5.120 5.140 5.100 5.380 88,000 457,810 5.2024 5.045 5.025 5.045 5.005 5.280 89,665 5.1058 -4.81%
2020-04-24 0 5.400 5.300 5.410 5.300 5.410 200,500 1,077,775 5.3754 5.300 5.202 5.310 5.202 5.310 204,293 5.2756 -0.92%
2020-04-23 0 5.450 5.450 5.480 5.330 5.450 222,500 1,206,980 5.4246 5.349 5.349 5.378 5.231 5.349 226,709 5.3239 1.11%
2020-04-22 0 5.390 5.350 5.390 5.320 5.430 188,000 1,012,155 5.3838 5.290 5.251 5.290 5.221 5.329 191,557 5.2838 -0.55%
2020-04-21 0 5.420 5.310 5.430 5.290 5.420 243,500 1,304,240 5.3562 5.319 5.211 5.329 5.192 5.319 248,107 5.2568 0.37%
2020-04-20 0 5.400 5.280 5.410 5.220 5.400 36,500 194,295 5.3232 5.300 5.182 5.310 5.123 5.300 37,191 5.2243 1.89%
2020-04-17 0 5.300 5.290 5.400 5.250 5.420 175,000 932,615 5.3292 5.202 5.192 5.300 5.153 5.319 178,311 5.2303 -3.46%
2020-04-16 0 5.490 5.440 5.490 5.260 5.490 110,500 591,535 5.3533 5.388 5.339 5.388 5.162 5.388 112,591 5.2539 0.73%
2020-04-15 0 5.450 5.260 5.400 5.200 5.420 284,500 1,504,965 5.2899 5.349 5.162 5.300 5.103 5.319 289,882 5.1916 -1.80%
2020-04-14 0 5.550 5.470 5.640 5.360 5.690 143,000 788,015 5.5106 5.447 5.368 5.535 5.260 5.584 145,705 5.4083 -4.31%
2020-04-09 0 5.800 5.420 5.600 5.310 5.800 145,500 792,760 5.4485 5.692 5.319 5.496 5.211 5.692 148,253 5.3474 2.47%
2020-04-08 0 5.660 5.510 5.750 5.100 5.750 226,500 1,182,855 5.2223 5.555 5.408 5.643 5.005 5.643 230,785 5.1254 8.85%
2020-04-07 0 5.200 5.150 5.200 4.910 5.300 437,000 2,241,705 5.1298 5.103 5.054 5.103 4.819 5.202 445,268 5.0345 -1.89%
2020-04-06 0 5.300 4.800 5.300 - - 0 0 - 5.202 4.711 5.202 - - 0 - -0.56%
2020-04-03 0 5.330 5.060 5.330 5.200 5.350 38,500 203,035 5.2736 5.231 4.966 5.231 5.103 5.251 39,228 5.1757 0.19%
2020-04-02 0 5.320 5.210 5.320 5.320 5.350 6,500 34,645 5.3300 5.221 5.113 5.221 5.221 5.251 6,623 5.2310 -3.80%
2020-04-01 0 5.530 5.490 5.530 5.350 5.750 239,500 1,327,560 5.5430 5.427 5.388 5.427 5.251 5.643 244,031 5.4401 3.36%
2020-03-31 0 5.350 5.220 5.350 5.240 5.550 30,500 162,565 5.3300 5.251 5.123 5.251 5.143 5.447 31,077 5.2310 0.94%
2020-03-30 0 5.300 5.300 5.390 5.300 5.700 57,000 311,760 5.4695 5.202 5.202 5.290 5.202 5.594 58,078 5.3679 -4.68%
2020-03-27 0 5.560 5.470 5.550 5.480 5.600 166,000 915,730 5.5164 5.457 5.368 5.447 5.378 5.496 169,141 5.4140 -0.71%
2020-03-26 0 5.600 5.480 5.600 5.460 5.740 43,000 237,550 5.5244 5.496 5.378 5.496 5.359 5.633 43,814 5.4218 -0.53%
2020-03-25 0 5.630 5.630 5.780 5.620 5.790 22,500 128,235 5.6993 5.525 5.525 5.673 5.516 5.682 22,926 5.5935 -3.92%
2020-03-24 0 5.860 5.750 5.860 5.500 5.860 53,500 307,475 5.7472 5.751 5.643 5.751 5.398 5.751 54,512 5.6405 0.51%
2020-03-23 0 5.830 5.510 5.830 5.600 6.100 26,500 150,220 5.6687 5.722 5.408 5.722 5.496 5.987 27,001 5.5634 4.67%
2020-03-20 0 5.570 5.500 5.600 5.400 5.600 41,000 228,660 5.5771 5.467 5.398 5.496 5.300 5.496 41,776 5.4735 -0.54%
2020-03-19 0 5.600 5.340 5.600 5.540 5.650 10,500 58,185 5.5414 5.496 5.241 5.496 5.437 5.545 10,699 5.4385 -2.44%
2020-03-18 0 5.740 5.660 5.740 5.630 5.860 22,000 124,605 5.6639 5.633 5.555 5.633 5.525 5.751 22,416 5.5587 -2.71%
2020-03-17 0 5.900 5.630 5.900 5.900 5.900 27,000 156,620 5.8007 5.790 5.525 5.790 5.790 5.790 27,511 5.6930 0.00%
2020-03-16 0 5.900 5.600 5.900 5.500 5.900 7,500 42,390 5.6520 5.790 5.496 5.790 5.398 5.790 7,642 5.5471 1.72%
2020-03-13 0 5.800 5.300 5.800 5.820 5.820 500 2,910 5.8200 5.692 5.202 5.692 5.712 5.712 509 5.7119 2.65%
2020-03-12 0 5.650 5.640 5.650 5.650 5.720 2,000 11,365 5.6825 5.545 5.535 5.545 5.545 5.614 2,038 5.5770 -4.24%
2020-03-11 0 5.900 5.900 5.950 5.790 5.900 10,000 58,125 5.8125 5.790 5.790 5.840 5.682 5.790 10,189 5.7046 2.61%
2020-03-10 0 5.750 5.730 5.820 5.650 5.870 10,000 57,530 5.7530 5.643 5.624 5.712 5.545 5.761 10,189 5.6462 -2.71%
2020-03-09 0 5.910 5.690 5.910 - - 1,000 5,680 5.6800 5.800 5.584 5.800 - - 1,019 5.5745 -0.67%
2020-03-06 0 5.950 5.880 6.100 5.710 5.950 32,000 186,215 5.8192 5.840 5.771 5.987 5.604 5.840 32,605 5.7112 1.54%
2020-03-05 0 5.860 5.650 5.870 5.590 5.870 17,000 98,360 5.7859 5.751 5.545 5.761 5.486 5.761 17,322 5.6785 0.17%
2020-03-04 0 5.850 5.630 5.850 5.710 5.850 36,000 206,540 5.7372 5.741 5.525 5.741 5.604 5.741 36,681 5.6307 3.17%
2020-03-03 0 5.670 5.590 5.690 5.560 5.740 14,000 78,850 5.6321 5.565 5.486 5.584 5.457 5.633 14,265 5.5276 -2.07%
2020-03-02 0 5.790 5.570 5.790 5.550 5.800 18,500 104,790 5.6643 5.682 5.467 5.682 5.447 5.692 18,850 5.5592 2.66%
2020-02-28 0 5.640 5.470 5.640 5.380 5.750 28,500 154,685 5.4275 5.535 5.368 5.535 5.280 5.643 29,039 5.3268 -2.93%
2020-02-27 0 5.810 5.810 5.820 5.600 5.800 39,500 224,360 5.6800 5.702 5.702 5.712 5.496 5.692 40,247 5.5745 2.83%
2020-02-26 0 5.650 5.550 5.650 5.600 5.670 10,000 56,235 5.6235 5.545 5.447 5.545 5.496 5.565 10,189 5.5191 0.00%
2020-02-25 0 5.650 5.560 5.690 5.520 5.650 30,500 172,870 5.6679 5.545 5.457 5.584 5.418 5.545 31,077 5.5626 -0.88%
2020-02-24 0 5.700 5.530 5.680 5.700 5.750 12,000 68,050 5.6708 5.594 5.427 5.575 5.594 5.643 12,227 5.5655 1.24%
2020-02-21 0 5.630 5.530 5.650 5.510 5.630 61,000 339,850 5.5713 5.525 5.427 5.545 5.408 5.525 62,154 5.4679 0.18%
2020-02-20 0 5.620 5.600 5.680 5.610 5.760 43,500 244,570 5.6223 5.516 5.496 5.575 5.506 5.653 44,323 5.5179 -1.23%
2020-02-19 0 5.690 5.690 5.700 5.560 5.790 54,000 307,430 5.6931 5.584 5.584 5.594 5.457 5.682 55,022 5.5874 -2.23%
2020-02-18 0 5.820 5.710 5.830 5.700 5.830 29,000 166,440 5.7393 5.712 5.604 5.722 5.594 5.722 29,549 5.6327 -0.51%
2020-02-17 0 5.850 5.790 5.950 5.750 5.890 59,000 343,965 5.8299 5.741 5.682 5.840 5.643 5.781 60,116 5.7217 -1.68%
2020-02-14 0 5.950 5.730 5.990 5.630 5.990 60,000 342,690 5.7115 5.840 5.624 5.879 5.525 5.879 61,135 5.6055 4.75%
2020-02-13 0 5.680 5.640 5.710 5.680 5.800 20,000 114,205 5.7103 5.575 5.535 5.604 5.575 5.692 20,378 5.6042 -2.74%
2020-02-12 0 5.840 5.760 5.840 5.750 5.950 17,000 98,760 5.8094 5.732 5.653 5.732 5.643 5.840 17,322 5.7015 -1.02%
2020-02-11 0 5.900 5.810 5.900 5.790 5.980 12,000 70,130 5.8442 5.790 5.702 5.790 5.682 5.869 12,227 5.7357 1.55%
2020-02-10 0 5.810 5.800 6.000 5.800 5.900 7,000 40,890 5.8414 5.702 5.692 5.889 5.692 5.790 7,132 5.7330 -3.81%
2020-02-07 0 6.040 5.850 6.040 5.840 6.040 1,000 5,940 5.9400 5.928 5.741 5.928 5.732 5.928 1,019 5.8297 -0.66%
2020-02-06 0 6.080 5.990 6.160 5.690 6.200 42,500 250,205 5.8872 5.967 5.879 6.046 5.584 6.085 43,304 5.7779 3.75%
2020-02-05 0 5.860 5.660 5.770 5.600 5.970 120,000 690,690 5.7558 5.751 5.555 5.663 5.496 5.859 122,270 5.6489 -2.01%
2020-02-04 0 5.980 5.750 5.980 5.600 6.200 34,000 197,905 5.8207 5.869 5.643 5.869 5.496 6.085 34,643 5.7127 1.01%
2020-02-03 0 5.920 5.680 5.970 5.600 6.000 16,000 93,785 5.8616 5.810 5.575 5.859 5.496 5.889 16,303 5.7527 -0.67%
2020-01-31 0 5.960 5.700 5.960 - - 0 0 - 5.849 5.594 5.849 - - 0 - 0.00%
2020-01-30 0 5.960 5.750 5.960 - - 0 0 - 5.849 5.643 5.849 - - 0 - 0.00%
2020-01-29 0 5.960 5.800 5.960 - - 0 0 - 5.849 5.692 5.849 - - 0 - -0.17%
2020-01-24 0 5.970 5.800 6.200 - - 0 0 - 5.859 5.692 6.085 - - 0 - 0.00%
2020-01-23 0 5.970 5.800 6.200 - - 0 0 - 5.859 5.692 6.085 - - 0 - 0.00%
2020-01-22 0 5.970 5.790 6.100 - - 0 0 - 5.859 5.682 5.987 - - 0 - 0.00%
2020-01-21 0 5.970 5.770 5.970 5.750 5.980 4,000 23,705 5.9263 5.859 5.663 5.859 5.643 5.869 4,076 5.8162 0.34%
2020-01-20 0 5.950 5.950 6.000 5.910 5.950 3,000 17,790 5.9300 5.840 5.840 5.889 5.800 5.840 3,057 5.8199 0.68%
2020-01-17 0 5.910 5.810 5.920 5.910 5.910 7,500 44,775 5.9700 5.800 5.702 5.810 5.800 5.800 7,642 5.8592 0.17%
2020-01-16 0 5.900 5.850 5.900 5.900 5.900 33,000 194,700 5.9000 5.790 5.741 5.790 5.790 5.790 33,624 5.7905 -3.12%
2020-01-15 0 6.090 5.900 6.090 5.890 6.090 4,000 24,260 6.0650 5.977 5.790 5.977 5.781 5.977 4,076 5.9524 1.33%
2020-01-14 0 6.010 5.910 6.010 5.900 6.010 17,000 101,135 5.9491 5.898 5.800 5.898 5.790 5.898 17,322 5.8387 0.67%
2020-01-13 0 5.970 5.870 5.980 5.860 5.970 164,500 971,505 5.9058 5.859 5.761 5.869 5.751 5.859 167,612 5.7961 -3.24%
2020-01-10 0 6.170 5.820 6.170 5.780 6.190 75,000 446,585 5.9545 6.055 5.712 6.055 5.673 6.075 76,419 5.8439 -0.32%
2020-01-09 0 6.190 5.820 6.190 6.200 6.200 500 3,100 6.2000 6.075 5.712 6.075 6.085 6.085 509 6.0849 -0.16%
2020-01-08 0 6.200 6.150 6.200 5.770 6.200 34,000 201,460 5.9253 6.085 6.036 6.085 5.663 6.085 34,643 5.8153 5.80%
2020-01-07 0 5.860 5.640 5.870 5.720 5.900 38,000 220,625 5.8059 5.751 5.535 5.761 5.614 5.790 38,719 5.6981 2.81%
2020-01-06 0 5.700 5.660 5.780 5.600 5.900 32,000 185,005 5.7814 5.594 5.555 5.673 5.496 5.790 32,605 5.6741 -3.23%
2020-01-03 0 5.890 5.890 5.900 5.810 6.030 107,500 634,540 5.9027 5.781 5.781 5.790 5.702 5.918 109,534 5.7931 -0.17%
2020-01-02 0 5.900 5.780 5.900 5.890 5.900 82,000 483,900 5.9012 5.790 5.673 5.790 5.781 5.790 83,551 5.7916 0.00%
2019-12-31 0 5.900 5.730 5.900 5.620 5.920 2,000 11,690 5.8450 5.790 5.624 5.790 5.516 5.810 2,038 5.7365 1.20%
2019-12-30 0 5.830 5.820 5.920 5.800 6.020 51,500 300,670 5.8383 5.722 5.712 5.810 5.692 5.908 52,474 5.7299 -3.48%
2019-12-27 0 6.040 5.830 6.040 5.710 6.040 7,500 44,805 5.9740 5.928 5.722 5.928 5.604 5.928 7,642 5.8631 -0.17%
2019-12-24 0 6.050 5.820 6.070 5.820 6.050 1,000 5,935 5.9350 5.938 5.712 5.957 5.712 5.938 1,019 5.8248 -0.17%
2019-12-23 0 6.060 5.760 6.060 5.710 6.060 7,000 41,210 5.8871 5.947 5.653 5.947 5.604 5.947 7,132 5.7778 -0.66%
2019-12-20 0 6.100 5.720 6.100 6.100 6.100 500 3,050 6.1000 5.987 5.614 5.987 5.987 5.987 509 5.9867 1.67%
2019-12-19 0 6.000 5.880 6.000 - - 1,000 6,050 6.0500 5.889 5.771 5.889 - - 1,019 5.9377 0.00%
2019-12-18 0 6.000 5.860 6.000 6.000 6.000 10,500 63,000 6.0000 5.889 5.751 5.889 5.889 5.889 10,699 5.8886 0.00%
2019-12-17 0 6.000 5.890 6.110 6.000 6.180 9,000 54,315 6.0350 5.889 5.781 5.997 5.889 6.065 9,170 5.9229 -0.83%
2019-12-16 0 6.050 6.050 6.100 - - 6,500 39,200 6.0308 5.938 5.938 5.987 - - 6,623 5.9188 1.68%
2019-12-13 0 5.950 5.750 5.950 5.990 6.090 5,000 29,580 5.9160 5.840 5.643 5.840 5.879 5.977 5,095 5.8062 0.85%
2019-12-12 0 5.900 5.740 5.900 5.890 5.990 12,500 73,405 5.8724 5.790 5.633 5.790 5.781 5.879 12,736 5.7634 2.97%
2019-12-11 0 5.730 5.720 5.920 5.730 5.850 7,000 40,820 5.8314 5.624 5.614 5.810 5.624 5.741 7,132 5.7232 -3.54%
2019-12-10 0 5.940 5.800 5.950 5.790 5.940 5,500 31,970 5.8127 5.830 5.692 5.840 5.682 5.830 5,604 5.7048 -0.67%
2019-12-09 0 5.980 5.810 5.980 5.750 6.090 33,500 195,530 5.8367 5.869 5.702 5.869 5.643 5.977 34,134 5.7283 2.22%
2019-12-06 0 5.850 5.770 5.990 5.660 6.890 9,000 53,045 5.8939 5.741 5.663 5.879 5.555 6.762 9,170 5.7845 -2.01%
2019-12-05 0 5.970 5.970 5.990 5.570 5.960 20,000 117,745 5.8873 5.859 5.859 5.879 5.467 5.849 20,378 5.7779 -0.33%
2019-12-04 0 5.990 5.710 5.990 5.570 6.090 26,000 153,925 5.9202 5.879 5.604 5.879 5.467 5.977 26,492 5.8103 6.02%
2019-12-03 0 5.650 5.860 5.950 5.640 6.250 12,000 68,585 5.7154 5.545 5.751 5.840 5.535 6.134 12,227 5.6093 -4.07%
2019-12-02 0 5.890 5.650 5.890 5.450 6.000 9,500 53,670 5.6495 5.781 5.545 5.781 5.349 5.889 9,680 5.5446 -1.83%
2019-11-29 0 6.000 5.760 6.000 6.010 6.040 49,500 295,905 5.9779 5.889 5.653 5.889 5.898 5.928 50,436 5.8669 5.45%
2019-11-28 0 5.690 5.690 5.990 5.030 6.020 29,000 169,025 5.8284 5.584 5.584 5.879 4.937 5.908 29,549 5.7202 -1.90%
2019-11-27 0 5.800 5.510 5.790 5.230 6.000 19,500 108,390 5.5585 5.692 5.408 5.682 5.133 5.889 19,869 5.4553 -4.92%
2019-11-26 0 6.100 5.400 6.290 - - 0 0 - 5.987 5.300 6.173 - - 0 - 0.00%
2019-11-25 0 6.100 5.410 6.100 - - 0 0 - 5.987 5.310 5.987 - - 0 - 0.00%
2019-11-22 0 6.100 5.800 6.470 - - 0 0 - 5.987 5.692 6.350 - - 0 - 0.00%
2019-11-21 0 6.100 5.460 - - - 0 0 - 5.987 5.359 - - - 0 - 0.00%
2019-11-20 0 6.100 5.700 6.100 5.010 6.100 5,500 33,005 6.0009 5.987 5.594 5.987 4.917 5.987 5,604 5.8895 0.33%
2019-11-19 0 6.080 5.600 - 6.050 6.080 5,000 30,355 6.0710 5.967 5.496 - 5.938 5.967 5,095 5.9583 -0.16%
2019-11-18 0 6.090 6.090 6.250 - - 5,000 30,450 6.0900 5.977 5.977 6.134 - - 5,095 5.9769 3.22%
2019-11-15 0 5.900 5.750 6.000 5.750 6.000 17,000 100,585 5.9168 5.790 5.643 5.889 5.643 5.889 17,322 5.8069 -0.51%
2019-11-14 0 5.930 5.810 5.930 5.890 5.930 26,500 156,465 5.9043 5.820 5.702 5.820 5.781 5.820 27,001 5.7947 -1.82%
2019-11-13 0 6.040 5.800 6.050 5.800 6.200 19,500 115,290 5.9123 5.928 5.692 5.938 5.692 6.085 19,869 5.8025 -0.49%
2019-11-12 0 6.070 4.740 6.070 - - 0 0 - 5.957 4.652 5.957 - - 0 - 0.00%
2019-11-11 0 6.070 4.810 6.070 6.060 6.070 6,500 39,440 6.0677 5.957 4.721 5.957 5.947 5.957 6,623 5.9550 0.00%
2019-11-08 0 6.070 5.510 6.400 6.070 6.070 1,000 6,070 6.0700 5.957 5.408 6.281 5.957 5.957 1,019 5.9573 1.17%
2019-11-07 0 6.000 5.470 6.250 6.000 6.250 1,500 9,125 6.0833 5.889 5.368 6.134 5.889 6.134 1,528 5.9704 -3.07%
2019-11-06 0 6.190 6.000 6.280 5.320 6.400 4,500 27,605 6.1344 6.075 5.889 6.163 5.221 6.281 4,585 6.0205 -0.64%
2019-11-05 0 6.230 5.300 6.390 - - 0 0 - 6.114 5.202 6.271 - - 0 - 0.00%
2019-11-04 0 6.230 5.110 6.950 - - 0 0 - 6.114 5.015 6.821 - - 0 - 0.00%
2019-11-01 0 6.230 5.340 6.470 - - 0 0 - 6.114 5.241 6.350 - - 0 - 0.00%
2019-10-31 0 6.230 5.230 6.390 6.200 6.230 3,000 18,650 6.2167 6.114 5.133 6.271 6.085 6.114 3,057 6.1012 0.00%
2019-10-30 0 6.230 5.580 6.230 - - 0 0 - 6.114 5.476 6.114 - - 0 - -0.80%
2019-10-29 0 6.280 5.820 6.280 6.330 6.330 500 3,165 6.3300 6.163 5.712 6.163 6.212 6.212 509 6.2125 0.16%
2019-10-28 0 6.270 5.550 6.270 4.870 6.270 9,500 58,250 6.1316 6.154 5.447 6.154 4.780 6.154 9,680 6.0177 1.46%
2019-10-25 0 6.180 4.870 - - - 0 0 - 6.065 4.780 - - - 0 - 0.00%
2019-10-24 0 6.180 4.980 6.180 - - 0 0 - 6.065 4.888 6.065 - - 0 - 0.00%
2019-10-23 0 6.180 - 6.180 6.120 6.180 1,000 6,150 6.1500 6.065 - 6.065 6.006 6.065 1,019 6.0358 0.00%
2019-10-22 0 6.180 5.730 6.270 - - 0 0 - 6.065 5.624 6.154 - - 0 - 0.00%
2019-10-21 0 6.180 5.420 6.180 - - 0 0 - 6.065 5.319 6.065 - - 0 - 0.00%
2019-10-18 0 6.180 5.710 6.540 6.030 6.180 1,500 9,195 6.1300 6.065 5.604 6.419 5.918 6.065 1,528 6.0162 2.49%
2019-10-17 0 6.030 5.740 6.030 5.990 6.060 21,000 126,570 6.0271 5.918 5.633 5.918 5.879 5.947 21,397 5.9152 -0.33%
2019-10-16 0 6.050 5.000 6.050 6.050 6.050 1,000 6,050 6.0500 5.938 4.907 5.938 5.938 5.938 1,019 5.9377 0.83%
2019-10-15 0 6.000 5.720 6.180 - - 0 0 - 5.889 5.614 6.065 - - 0 - 0.00%
2019-10-14 0 6.000 5.570 6.000 - - 0 0 - 5.889 5.467 5.889 - - 0 - 0.00%
2019-10-11 0 6.000 6.000 6.200 5.860 6.000 10,000 59,005 5.9005 5.889 5.889 6.085 5.751 5.889 10,189 5.7909 0.00%
2019-10-10 0 6.000 6.000 - 5.950 6.000 13,500 80,700 5.9778 5.889 5.889 - 5.840 5.889 13,755 5.8668 3.81%
2019-10-09 0 5.780 5.780 6.200 5.260 6.260 2,500 14,420 5.7680 5.673 5.673 6.085 5.162 6.144 2,547 5.6609 -6.77%
2019-10-08 0 6.200 6.150 6.330 5.030 6.210 6,000 36,000 6.0000 6.085 6.036 6.212 4.937 6.095 6,114 5.8886 3.33%
2019-10-04 0 6.000 5.220 6.000 - - 0 0 - 5.889 5.123 5.889 - - 0 - -4.15%
2019-10-03 0 6.260 5.080 6.350 - - 0 0 - 6.144 4.986 6.232 - - 0 - 0.00%
2019-10-02 0 6.260 5.080 6.350 - - 0 0 - 6.144 4.986 6.232 - - 0 - 0.00%
2019-09-30 0 6.260 5.080 6.350 - - 0 0 - 6.144 4.986 6.232 - - 0 - 0.00%
2019-09-27 0 6.260 5.080 6.340 - - 0 0 - 6.144 4.986 6.222 - - 0 - 0.00%
2019-09-26 0 6.260 5.610 6.260 - - 0 0 - 6.144 5.506 6.144 - - 0 - -0.16%
2019-09-25 0 6.270 5.350 6.270 - - 500 3,010 6.0200 6.154 5.251 6.154 - - 509 5.9082 0.00%
2019-09-24 0 6.270 6.030 6.270 6.030 6.270 1,500 9,285 6.1900 6.154 5.918 6.154 5.918 6.154 1,528 6.0751 1.13%
2019-09-23 0 6.200 5.610 6.200 6.180 6.200 2,000 12,390 6.1950 6.085 5.506 6.085 6.065 6.085 2,038 6.0800 1.64%
2019-09-20 0 6.100 5.200 6.300 - - 0 0 - 5.987 5.103 6.183 - - 0 - 0.00%
2019-09-19 0 6.100 5.880 6.100 6.100 6.100 8,000 48,800 6.1000 5.987 5.771 5.987 5.987 5.987 8,151 5.9867 0.83%
2019-09-18 0 6.050 6.000 6.180 6.050 6.050 4,000 24,200 6.0500 5.938 5.889 6.065 5.938 5.938 4,076 5.9377 -0.82%
2019-09-17 0 6.100 5.310 6.300 - - 0 0 - 5.987 5.211 6.183 - - 0 - 0.00%
2019-09-16 0 6.100 6.000 6.100 5.360 6.100 3,000 17,550 5.8500 5.987 5.889 5.987 5.260 5.987 3,057 5.7414 -3.79%
2019-09-13 0 6.340 5.350 6.340 - - 0 0 - 6.222 5.251 6.222 - - 0 - -0.16%
2019-09-12 0 6.350 5.340 6.350 6.350 6.350 7,000 44,450 6.3500 6.232 5.241 6.232 6.232 6.232 7,132 6.2321 1.60%
2019-09-11 0 6.250 5.340 6.250 6.250 6.250 27,000 168,750 6.2500 6.134 5.241 6.134 6.134 6.134 27,511 6.1340 3.14%
2019-09-10 0 6.060 4.650 6.060 - - 0 0 - 5.947 4.564 5.947 - - 0 - -0.16%
2019-09-09 0 6.070 6.070 6.210 - - 1,000 6,070 6.0700 5.957 5.957 6.095 - - 1,019 5.9573 0.33%
2019-09-06 0 6.050 5.450 6.060 6.050 6.050 2,000 12,100 6.0500 5.938 5.349 5.947 5.938 5.938 2,038 5.9377 0.00%
2019-09-05 0 6.050 5.370 6.050 6.050 6.060 3,000 18,170 6.0567 5.938 5.270 5.938 5.938 5.947 3,057 5.9442 0.17%
2019-09-04 0 6.040 5.400 6.040 - - 0 0 - 5.928 5.300 5.928 - - 0 - 0.00%
2019-09-03 0 6.040 5.800 6.150 - - 0 0 - 5.928 5.692 6.036 - - 0 - 0.00%
2019-09-02 0 6.040 5.350 6.280 6.040 6.040 6,000 36,240 6.0400 5.928 5.251 6.163 5.928 5.928 6,114 5.9279 0.00%
2019-08-30 0 6.040 5.350 6.040 - - 0 0 - 5.928 5.251 5.928 - - 0 - 0.00%
2019-08-29 0 6.040 5.350 6.060 - - 0 0 - 5.928 5.251 5.947 - - 0 - 0.00%
2019-08-28 0 6.040 5.360 6.050 6.040 6.040 1,500 9,060 6.0400 5.928 5.260 5.938 5.928 5.928 1,528 5.9279 -0.17%
2019-08-27 0 6.050 5.400 6.050 6.050 6.060 24,500 148,270 6.0518 5.938 5.300 5.938 5.938 5.947 24,964 5.9395 0.33%
2019-08-26 0 6.030 5.630 6.030 - - 0 0 - 5.918 5.525 5.918 - - 0 - -0.33%
2019-08-23 0 6.050 6.050 6.180 6.050 6.050 7,000 42,350 6.0500 5.938 5.938 6.065 5.938 5.938 7,132 5.9377 -0.49%
2019-08-22 0 6.080 5.640 6.080 6.010 6.090 21,000 126,285 6.0136 5.967 5.535 5.967 5.898 5.977 21,397 5.9019 1.33%
2019-08-21 0 6.000 5.600 6.000 6.000 6.010 51,000 306,410 6.0080 5.889 5.496 5.889 5.889 5.898 51,965 5.8965 0.00%
2019-08-20 0 6.000 5.490 6.000 6.100 6.100 5,000 30,500 6.1000 5.889 5.388 5.889 5.987 5.987 5,095 5.9867 1.87%
2019-08-19 0 5.890 5.420 5.890 5.900 5.900 26,500 156,350 5.9000 5.781 5.319 5.781 5.790 5.790 27,001 5.7905 0.17%
2019-08-16 0 5.880 5.420 5.890 - - 0 0 - 5.771 5.319 5.781 - - 0 - 0.00%
2019-08-15 0 5.880 5.410 5.910 - - 0 0 - 5.771 5.310 5.800 - - 0 - 0.00%
2019-08-14 0 5.880 5.800 5.880 5.750 6.010 23,000 135,760 5.9026 5.771 5.692 5.771 5.643 5.898 23,435 5.7930 -0.34%
2019-08-13 0 5.900 5.500 6.000 - - 0 0 - 5.790 5.398 5.889 - - 0 - 0.00%
2019-08-12 0 5.900 5.110 5.970 - - 0 0 - 5.790 5.015 5.859 - - 0 - 0.00%
2019-08-09 0 5.900 5.500 5.900 5.800 5.990 4,000 23,680 5.9200 5.790 5.398 5.790 5.692 5.879 4,076 5.8101 0.00%
2019-08-08 0 5.900 5.700 5.900 5.480 5.950 13,500 77,555 5.7448 5.790 5.594 5.790 5.378 5.840 13,755 5.6381 1.20%
2019-08-07 0 5.830 5.310 5.910 5.710 5.850 13,000 75,385 5.7988 5.722 5.211 5.800 5.604 5.741 13,246 5.6912 4.11%
2019-08-06 0 5.600 5.400 5.600 - - 1,000 5,650 5.6500 5.496 5.300 5.496 - - 1,019 5.5451 -0.53%
2019-08-05 0 5.630 5.600 5.800 5.630 5.850 15,000 87,110 5.8073 5.525 5.496 5.692 5.525 5.741 15,284 5.6995 3.11%
2019-08-02 0 5.460 5.500 5.780 5.460 5.820 5,500 31,125 5.6591 5.359 5.398 5.673 5.359 5.712 5,604 5.5540 -4.88%
2019-08-01 0 5.740 5.740 5.790 5.740 5.740 4,000 22,960 5.7400 5.633 5.633 5.682 5.633 5.633 4,076 5.6334 1.23%
2019-07-31 0 5.670 5.620 5.690 - - 0 0 - 5.565 5.516 5.584 - - 0 - 0.00%
2019-07-30 0 5.670 5.630 5.700 5.670 5.850 12,500 71,645 5.7316 5.565 5.525 5.594 5.565 5.741 12,736 5.6252 0.00%
2019-07-29 0 5.670 5.620 5.810 5.610 5.670 41,000 232,285 5.6655 5.565 5.516 5.702 5.506 5.565 41,776 5.5603 -2.24%
2019-07-26 0 5.800 5.770 5.900 5.710 5.800 23,500 134,485 5.7228 5.692 5.663 5.790 5.604 5.692 23,945 5.6165 -4.13%
2019-07-25 0 6.050 5.610 6.050 6.000 6.050 8,000 48,225 6.0281 5.938 5.506 5.938 5.889 5.938 8,151 5.9162 0.67%
2019-07-24 0 6.010 5.610 6.030 6.000 6.010 3,000 18,010 6.0033 5.898 5.506 5.918 5.889 5.898 3,057 5.8919 0.17%
2019-07-23 0 6.000 5.890 6.000 5.620 6.000 4,500 26,610 5.9133 5.889 5.781 5.889 5.516 5.889 4,585 5.8035 0.67%
2019-07-22 0 5.960 5.610 6.030 - - 0 0 - 5.849 5.506 5.918 - - 0 - 0.00%
2019-07-19 0 5.960 5.660 6.000 - - 0 0 - 5.849 5.555 5.889 - - 0 - 0.00%
2019-07-18 0 5.960 5.800 6.010 5.950 5.960 10,500 62,450 5.9476 5.849 5.692 5.898 5.840 5.849 10,699 5.8372 0.17%
2019-07-17 0 5.950 5.730 5.950 - - 0 0 - 5.840 5.624 5.840 - - 0 - 0.00%
2019-07-16 0 5.950 5.800 5.950 - - 0 0 - 5.840 5.692 5.840 - - 0 - 0.00%
2019-07-15 0 5.950 5.800 5.990 5.800 6.070 15,500 91,325 5.8919 5.840 5.692 5.879 5.692 5.957 15,793 5.7825 0.85%
2019-07-12 0 5.900 5.910 6.050 5.900 6.070 7,500 45,075 6.0100 5.790 5.800 5.938 5.790 5.957 7,642 5.8984 1.03%
2019-07-11 0 5.840 5.840 5.880 5.620 5.840 124,000 721,250 5.8165 5.732 5.732 5.771 5.516 5.732 126,346 5.7085 3.73%
2019-07-10 0 5.630 5.630 5.860 5.620 5.870 21,000 120,590 5.7424 5.525 5.525 5.751 5.516 5.761 21,397 5.6358 -2.76%
2019-07-09 0 5.790 5.620 5.790 5.600 5.800 90,500 511,590 5.6529 5.682 5.516 5.682 5.496 5.692 92,212 5.5480 4.14%
2019-07-08 0 5.560 5.520 5.560 5.460 5.590 192,500 1,055,505 5.4831 5.457 5.418 5.457 5.359 5.486 196,142 5.3813 -0.54%
2019-07-05 0 5.590 5.280 5.600 5.500 5.610 56,500 316,270 5.5977 5.486 5.182 5.496 5.398 5.506 57,569 5.4938 -0.36%
2019-07-04 0 5.610 5.400 5.610 5.560 5.620 49,000 273,855 5.5889 5.506 5.300 5.506 5.457 5.516 49,927 5.4851 -0.36%
2019-07-03 0 5.630 5.410 5.630 5.340 5.670 46,500 258,565 5.5605 5.525 5.310 5.525 5.241 5.565 47,380 5.4573 2.88%
2019-07-02 0 5.550 5.480 5.550 5.290 5.570 79,000 427,700 5.4139 5.371 5.303 5.371 5.119 5.390 81,633 5.2393 5.11%
2019-06-28 0 5.280 5.280 5.420 5.260 5.500 33,000 177,370 5.3748 5.110 5.110 5.245 5.090 5.323 34,100 5.2015 -3.65%
2019-06-27 0 5.480 5.300 5.480 5.460 5.480 113,500 618,945 5.4533 5.303 5.129 5.303 5.284 5.303 117,283 5.2774 -0.18%
2019-06-26 0 5.490 5.260 5.460 5.020 5.490 542,000 2,888,450 5.3292 5.313 5.090 5.284 4.858 5.313 560,065 5.1574 0.00%
2019-06-25 0 5.490 5.310 5.490 5.490 5.490 57,000 312,930 5.4900 5.313 5.139 5.313 5.313 5.313 58,900 5.3129 -0.18%
2019-06-24 0 5.500 5.320 5.500 5.500 5.500 39,000 214,500 5.5000 5.323 5.148 5.323 5.323 5.323 40,300 5.3226 -0.36%
2019-06-21 0 5.520 5.500 5.520 5.520 5.520 8,500 46,585 5.4806 5.342 5.323 5.342 5.342 5.342 8,783 5.3038 -1.43%
2019-06-20 0 5.600 5.450 5.600 5.600 5.700 80,000 450,010 5.6251 5.419 5.274 5.419 5.419 5.516 82,666 5.4437 -0.88%
2019-06-19 0 5.650 5.650 5.660 5.430 5.690 52,500 296,550 5.6486 5.468 5.468 5.477 5.255 5.506 54,250 5.4664 1.25%
2019-06-18 0 5.580 5.420 5.580 5.480 5.580 242,000 1,339,645 5.5357 5.400 5.245 5.400 5.303 5.400 250,066 5.3572 2.20%
2019-06-17 0 5.460 5.300 5.460 5.160 5.480 69,000 371,865 5.3893 5.284 5.129 5.284 4.994 5.303 71,300 5.2155 4.00%
2019-06-14 0 5.250 5.220 5.250 5.230 5.390 291,500 1,533,325 5.2601 5.081 5.052 5.081 5.061 5.216 301,216 5.0905 -2.42%
2019-06-13 0 5.380 5.230 5.380 5.220 5.410 16,000 84,720 5.2950 5.206 5.061 5.206 5.052 5.236 16,533 5.1242 -0.92%
2019-06-12 0 5.430 5.200 5.430 5.190 5.470 181,000 963,805 5.3249 5.255 5.032 5.255 5.023 5.294 187,033 5.1531 -1.99%
2019-06-11 0 5.540 5.430 5.550 5.420 5.600 726,500 3,963,655 5.4558 5.361 5.255 5.371 5.245 5.419 750,714 5.2798 -1.07%
2019-06-10 0 5.600 5.500 5.600 5.550 5.750 85,000 484,600 5.7012 5.419 5.323 5.419 5.371 5.565 87,833 5.5173 -3.45%
2019-06-06 0 5.800 5.420 5.800 - - 0 0 - 5.613 5.245 5.613 - - 0 - -0.85%
2019-06-05 0 5.850 5.600 5.850 5.770 5.980 968,500 5,504,820 5.6839 5.661 5.419 5.661 5.584 5.787 1,000,780 5.5005 5.22%
2019-06-04 0 5.560 5.560 5.800 5.550 5.800 116,500 648,910 5.5700 5.381 5.381 5.613 5.371 5.613 120,383 5.3904 -3.30%
2019-06-03 0 5.750 5.560 5.750 5.740 5.750 416,000 2,448,840 5.8866 5.565 5.381 5.565 5.555 5.565 429,865 5.6968 1.59%
2019-05-31 0 5.660 5.660 5.900 5.100 5.810 472,000 2,602,685 5.5142 5.477 5.477 5.710 4.936 5.623 487,732 5.3363 -5.35%
2019-05-30 0 5.980 5.810 5.980 5.820 6.000 101,000 586,375 5.8057 5.787 5.623 5.787 5.632 5.806 104,366 5.6184 3.28%
2019-05-29 0 5.790 5.790 5.810 5.790 5.830 115,500 670,735 5.8072 5.603 5.603 5.623 5.603 5.642 119,350 5.6199 -3.34%
2019-05-28 0 5.990 5.880 6.050 - - 0 0 - 5.797 5.690 5.855 - - 0 - 0.00%
2019-05-27 0 5.990 5.820 5.990 5.990 5.990 6,000 35,940 5.9900 5.797 5.632 5.797 5.797 5.797 6,200 5.7968 2.92%
2019-05-24 0 5.820 5.800 5.930 5.800 5.850 270,500 1,576,755 5.8290 5.632 5.613 5.739 5.613 5.661 279,516 5.6410 -2.18%
2019-05-23 0 5.950 5.220 5.950 5.990 5.990 1,000 5,990 5.9900 5.758 5.052 5.758 5.797 5.797 1,033 5.7968 -0.67%
2019-05-22 0 5.990 5.700 6.000 5.690 6.150 3,500 20,685 5.9100 5.797 5.516 5.806 5.506 5.952 3,617 5.7194 -0.33%
2019-05-21 0 6.010 5.720 6.280 5.710 6.010 18,000 103,130 5.7294 5.816 5.536 6.077 5.526 5.816 18,600 5.5446 4.16%
2019-05-20 0 5.770 5.680 6.040 - - 0 0 - 5.584 5.497 5.845 - - 0 - 0.00%
2019-05-17 0 5.770 5.770 5.870 5.700 5.890 23,500 136,355 5.8023 5.584 5.584 5.681 5.516 5.700 24,283 5.6152 -1.20%
2019-05-16 0 5.840 5.760 5.900 5.750 5.840 40,500 234,370 5.7869 5.652 5.574 5.710 5.565 5.652 41,850 5.6003 -2.34%
2019-05-15 0 5.980 5.750 6.290 5.980 5.980 7,000 41,860 5.9800 5.787 5.565 6.087 5.787 5.787 7,233 5.7871 4.91%
2019-05-14 0 5.700 5.680 5.900 5.360 6.000 11,500 64,700 5.6261 5.516 5.497 5.710 5.187 5.806 11,883 5.4446 -6.25%
2019-05-10 0 6.080 5.920 6.200 6.080 6.190 5,500 33,605 6.1100 5.884 5.729 6.000 5.884 5.990 5,683 5.9129 -1.46%
2019-05-09 0 6.170 6.000 6.200 5.890 6.190 13,000 77,295 5.9458 5.971 5.806 6.000 5.700 5.990 13,433 5.7540 4.75%
2019-05-08 0 5.890 6.090 6.440 5.860 6.290 24,500 149,740 6.1118 5.700 5.894 6.232 5.671 6.087 25,317 5.9147 -6.36%
2019-05-07 0 6.290 6.120 6.290 5.990 6.290 40,500 247,960 6.1225 6.087 5.923 6.087 5.797 6.087 41,850 5.9250 3.11%
2019-05-06 0 6.100 5.880 6.100 5.990 6.050 4,000 24,045 6.0113 5.903 5.690 5.903 5.797 5.855 4,133 5.8174 0.83%
2019-05-03 0 6.050 5.660 - 5.720 6.050 40,000 238,690 5.9673 5.855 5.477 - 5.536 5.855 41,333 5.7748 1.00%
2019-05-02 0 5.990 5.410 5.990 5.810 6.000 2,500 14,620 5.8480 5.797 5.236 5.797 5.623 5.806 2,583 5.6594 0.84%
2019-04-30 0 5.940 5.610 6.050 5.910 6.120 58,500 351,630 6.0108 5.748 5.429 5.855 5.719 5.923 60,450 5.8169 -2.94%
2019-04-29 0 6.120 5.550 6.120 6.140 6.140 10,000 61,400 6.1400 5.923 5.371 5.923 5.942 5.942 10,333 5.9420 -1.13%
2019-04-26 0 6.190 5.900 6.190 6.010 6.200 15,500 93,495 6.0319 5.990 5.710 5.990 5.816 6.000 16,017 5.8374 0.65%
2019-04-25 0 6.150 6.080 6.150 6.010 6.290 160,000 984,005 6.1500 5.952 5.884 5.952 5.816 6.087 165,333 5.9517 0.65%
2019-04-24 0 6.110 6.110 6.270 6.110 6.390 74,500 463,935 6.2273 5.913 5.913 6.068 5.913 6.184 76,983 6.0265 1.50%
2019-04-23 0 6.020 6.020 6.250 6.020 6.680 117,000 727,135 6.2148 5.826 5.826 6.048 5.826 6.465 120,900 6.0144 -7.38%
2019-04-18 0 6.500 6.120 6.500 6.490 6.500 281,000 1,826,435 6.4998 6.290 5.923 6.290 6.281 6.290 290,366 6.2901 0.00%
2019-04-17 0 6.500 6.350 6.500 5.820 6.500 266,000 1,724,560 6.4833 6.290 6.145 6.290 5.632 6.290 274,866 6.2742 0.00%
2019-04-16 0 6.500 6.200 6.500 6.490 6.500 83,000 539,395 6.4987 6.290 6.000 6.290 6.281 6.290 85,766 6.2891 0.00%
2019-04-15 0 6.500 6.300 6.500 6.500 6.500 51,000 331,500 6.5000 6.290 6.097 6.290 6.290 6.290 52,700 6.2903 0.00%
2019-04-12 0 6.500 6.400 6.500 6.500 6.540 20,500 133,270 6.5010 6.290 6.194 6.290 6.290 6.329 21,183 6.2913 -3.56%
2019-04-11 0 6.740 6.300 6.740 5.700 6.740 13,000 76,790 5.9069 6.523 6.097 6.523 5.516 6.523 13,433 5.7164 -0.74%
2019-04-10 0 6.790 6.500 6.790 - - 0 0 - 6.571 6.290 6.571 - - 0 - -0.15%
2019-04-09 0 6.800 6.600 6.820 6.790 6.860 6,500 44,385 6.8285 6.581 6.387 6.600 6.571 6.639 6,717 6.6082 2.10%
2019-04-08 0 6.660 6.660 6.790 6.660 7.000 37,000 249,580 6.7454 6.445 6.445 6.571 6.445 6.774 38,233 6.5278 -0.75%
2019-04-04 0 6.710 6.500 6.710 6.710 6.710 1,500 10,065 6.7100 6.494 6.290 6.494 6.494 6.494 1,550 6.4936 0.00%
2019-04-03 0 6.710 6.530 6.710 6.520 6.720 24,000 158,210 6.5921 6.494 6.319 6.494 6.310 6.503 24,800 6.3795 3.07%
2019-04-02 0 6.510 6.510 6.800 6.460 6.890 71,500 490,275 6.8570 6.300 6.300 6.581 6.252 6.668 73,883 6.6358 -5.65%
2019-04-01 0 6.900 6.350 6.900 6.650 6.980 22,500 149,915 6.6629 6.677 6.145 6.677 6.436 6.755 23,250 6.4480 3.76%
2019-03-29 0 6.650 6.460 6.650 6.490 6.650 34,000 221,260 6.5076 6.436 6.252 6.436 6.281 6.436 35,133 6.2977 4.72%
2019-03-28 0 6.350 6.350 6.630 6.320 6.650 25,000 164,035 6.5614 6.145 6.145 6.416 6.116 6.436 25,833 6.3498 -3.79%
2019-03-27 0 6.600 6.400 6.650 6.600 6.640 62,500 414,720 6.6355 6.387 6.194 6.436 6.387 6.426 64,583 6.4215 -0.60%
2019-03-26 0 6.640 6.180 6.640 6.600 6.660 19,000 126,445 6.6550 6.426 5.981 6.426 6.387 6.445 19,633 6.4403 -0.60%
2019-03-25 0 6.680 6.010 6.680 6.500 6.680 3,000 19,590 6.5300 6.465 5.816 6.465 6.290 6.465 3,100 6.3194 2.77%
2019-03-22 0 6.500 6.110 6.500 6.500 6.510 62,500 406,550 6.5048 6.290 5.913 6.290 6.290 6.300 64,583 6.2950 0.00%
2019-03-21 0 6.500 6.360 6.500 6.500 6.500 11,000 71,500 6.5000 6.290 6.155 6.290 6.290 6.290 11,367 6.2903 0.00%
2019-03-20 0 6.500 6.410 6.500 - - 0 0 - 6.290 6.203 6.290 - - 0 - 0.00%
2019-03-19 0 6.500 6.400 6.500 6.350 6.510 40,500 262,710 6.4867 6.290 6.194 6.290 6.145 6.300 41,850 6.2774 0.00%
2019-03-18 0 6.500 6.500 6.510 6.440 6.500 258,000 1,671,850 6.4800 6.290 6.290 6.300 6.232 6.290 266,599 6.2710 -0.31%
2019-03-15 0 6.520 6.330 6.520 6.520 6.530 32,000 208,815 6.5255 6.310 6.126 6.310 6.310 6.319 33,067 6.3150 0.31%
2019-03-14 0 6.500 6.310 6.500 6.180 6.510 6,500 40,970 6.3031 6.290 6.106 6.290 5.981 6.300 6,717 6.0998 -1.37%
2019-03-13 0 6.590 6.400 6.600 6.380 6.590 8,000 51,510 6.4388 6.377 6.194 6.387 6.174 6.377 8,267 6.2311 -0.60%
2019-03-12 0 6.630 6.490 6.630 6.600 6.650 124,000 821,860 6.6279 6.416 6.281 6.416 6.387 6.436 128,133 6.4141 0.61%
2019-03-11 0 6.590 6.310 6.590 6.170 6.630 145,500 949,860 6.5282 6.377 6.106 6.377 5.971 6.416 150,349 6.3177 1.38%
2019-03-08 0 6.500 6.360 6.500 6.500 6.660 17,000 111,760 6.5741 6.290 6.155 6.290 6.290 6.445 17,567 6.3621 -2.55%
2019-03-07 0 6.670 6.170 6.670 6.570 6.680 4,000 26,340 6.5850 6.455 5.971 6.455 6.358 6.465 4,133 6.3726 0.45%
2019-03-06 0 6.640 6.580 6.640 6.580 6.650 130,500 862,675 6.6105 6.426 6.368 6.426 6.368 6.436 134,850 6.3973 0.45%
2019-03-05 0 6.610 6.370 6.610 6.610 6.620 3,000 19,870 6.6233 6.397 6.165 6.397 6.397 6.406 3,100 6.4097 -0.15%
2019-03-04 0 6.620 6.360 6.620 6.640 6.650 20,000 132,390 6.6195 6.406 6.155 6.406 6.426 6.436 20,667 6.4060 0.76%
2019-03-01 0 6.570 6.570 6.580 6.570 6.650 42,000 276,355 6.5799 6.358 6.358 6.368 6.358 6.436 43,400 6.3677 0.00%
2019-02-28 0 6.570 6.310 6.570 6.210 6.600 11,000 71,290 6.4809 6.358 6.106 6.358 6.010 6.387 11,367 6.2719 1.08%
2019-02-27 0 6.500 6.210 6.500 6.470 6.500 44,000 283,890 6.4520 6.290 6.010 6.290 6.261 6.290 45,466 6.2439 0.46%
2019-02-26 0 6.470 6.470 6.480 6.340 6.500 91,000 588,880 6.4712 6.261 6.261 6.271 6.136 6.290 94,033 6.2625 2.86%
2019-02-25 0 6.290 6.170 6.470 6.290 6.430 176,500 1,125,555 6.3771 6.087 5.971 6.261 6.087 6.223 182,383 6.1714 -0.63%
2019-02-22 0 6.330 6.210 6.350 6.160 6.350 28,000 177,105 6.3252 6.126 6.010 6.145 5.961 6.145 28,933 6.1212 0.48%
2019-02-21 0 6.300 6.200 6.300 6.110 6.410 180,500 1,118,995 6.1994 6.097 6.000 6.097 5.913 6.203 186,516 5.9995 -0.79%
2019-02-20 0 6.350 6.310 6.460 6.180 7.360 397,000 2,570,840 6.4757 6.145 6.106 6.252 5.981 7.123 410,232 6.2668 3.93%
2019-02-19 0 6.110 6.110 6.240 6.080 6.340 14,000 86,140 6.1529 5.913 5.913 6.039 5.884 6.136 14,467 5.9544 -0.81%
2019-02-18 0 6.160 6.160 6.240 6.020 6.410 163,500 1,010,795 6.1822 5.961 5.961 6.039 5.826 6.203 168,949 5.9828 -2.84%
2019-02-15 0 6.340 6.340 6.380 6.330 6.410 24,500 155,770 6.3580 6.136 6.136 6.174 6.126 6.203 25,317 6.1529 -2.31%
2019-02-14 0 6.490 6.280 6.490 6.090 6.570 25,000 157,165 6.2866 6.281 6.077 6.281 5.894 6.358 25,833 6.0838 3.67%
2019-02-13 0 6.260 6.250 6.500 6.180 7.230 306,000 2,081,525 6.8024 6.058 6.048 6.290 5.981 6.997 316,199 6.5830 1.62%
2019-02-12 0 6.160 6.160 6.200 6.030 6.520 24,500 150,285 6.1341 5.961 5.961 6.000 5.836 6.310 25,317 5.9362 -3.14%
2019-02-11 0 6.360 6.070 6.360 6.370 6.370 2,000 12,720 6.3600 6.155 5.874 6.155 6.165 6.165 2,067 6.1549 -0.62%
2019-02-08 0 6.400 5.370 - - - 0 0 - 6.194 5.197 - - - 0 - 0.00%
2019-02-04 0 6.400 5.340 - - - 0 0 - 6.194 5.168 - - - 0 - 0.00%
2019-02-01 0 6.400 5.350 - 6.400 6.400 1,000 6,400 6.4000 6.194 5.177 - 6.194 6.194 1,033 6.1936 2.40%
2019-01-31 0 6.250 5.330 - - - 0 0 - 6.048 5.158 - - - 0 - 0.00%
2019-01-30 0 6.250 6.030 6.250 - - 500 3,125 6.2500 6.048 5.836 6.048 - - 517 6.0484 0.48%
2019-01-29 0 6.220 6.100 6.220 6.120 6.280 24,500 150,185 6.1300 6.019 5.903 6.019 5.923 6.077 25,317 5.9323 0.81%
2019-01-28 0 6.170 5.810 6.170 6.160 6.200 63,000 388,640 6.1689 5.971 5.623 5.971 5.961 6.000 65,100 5.9699 0.33%
2019-01-25 0 6.150 6.020 6.190 - - 0 0 - 5.952 5.826 5.990 - - 0 - 0.00%
2019-01-24 0 6.150 6.010 6.160 6.130 6.290 8,500 52,385 6.1629 5.952 5.816 5.961 5.932 6.087 8,783 5.9642 0.33%
2019-01-23 0 6.130 5.890 6.130 5.990 6.130 10,500 62,900 5.9905 5.932 5.700 5.932 5.797 5.932 10,850 5.7973 1.16%
2019-01-22 0 6.060 6.000 6.070 5.970 6.090 9,500 57,135 6.0142 5.865 5.806 5.874 5.777 5.894 9,817 5.8202 -0.16%
2019-01-21 0 6.070 5.920 6.070 6.000 6.070 237,500 1,425,130 6.0005 5.874 5.729 5.874 5.806 5.874 245,416 5.8070 0.00%
2019-01-18 0 6.070 5.910 6.080 6.000 6.070 118,000 708,195 6.0017 5.874 5.719 5.884 5.806 5.874 121,933 5.8081 1.34%
2019-01-17 0 5.990 5.910 6.000 5.990 6.060 308,500 1,849,965 5.9966 5.797 5.719 5.806 5.797 5.865 318,782 5.8032 -2.60%
2019-01-16 0 6.150 6.140 6.150 5.820 6.000 7,000 41,175 5.8821 5.952 5.942 5.952 5.632 5.806 7,233 5.6924 2.50%
2019-01-15 0 6.000 5.860 6.000 5.280 6.000 353,500 2,048,860 5.7959 5.806 5.671 5.806 5.110 5.806 365,282 5.6090 -2.76%
2019-01-14 0 6.170 5.990 6.170 5.990 6.170 340,000 2,040,670 6.0020 5.971 5.797 5.971 5.797 5.971 351,332 5.8084 0.16%
2019-01-11 0 6.160 6.000 6.160 5.920 6.190 54,500 333,225 6.1142 5.961 5.806 5.961 5.729 5.990 56,316 5.9170 2.67%
2019-01-10 0 6.000 5.820 6.000 5.110 6.240 301,000 1,771,565 5.8856 5.806 5.632 5.806 4.945 6.039 311,032 5.6958 -3.23%
2019-01-09 0 6.200 6.100 6.200 6.380 6.390 4,000 25,415 6.3538 6.000 5.903 6.000 6.174 6.184 4,133 6.1488 -2.21%
2019-01-08 0 6.340 6.010 6.340 6.000 6.410 7,500 46,635 6.2180 6.136 5.816 6.136 5.806 6.203 7,750 6.0174 1.28%
2019-01-07 0 6.260 6.160 6.260 5.150 6.280 11,000 67,380 6.1255 6.058 5.961 6.058 4.984 6.077 11,367 5.9279 0.48%
2019-01-04 0 6.230 6.000 6.230 6.230 6.230 16,000 99,455 6.2159 6.029 5.806 6.029 6.029 6.029 16,533 6.0154 -0.32%
2019-01-03 0 6.250 6.000 6.250 6.250 6.260 96,000 600,005 6.2501 6.048 5.806 6.048 6.048 6.058 99,200 6.0485 0.00%
2019-01-02 0 6.250 6.000 6.250 6.220 6.250 65,500 408,980 6.2440 6.048 5.806 6.048 6.019 6.048 67,683 6.0426 0.00%
2018-12-31 0 6.250 6.250 - - - 0 0 - 6.048 6.048 - - - 0 - 0.48%
2018-12-28 0 6.220 6.200 - 6.200 6.220 6,500 40,420 6.2185 6.019 6.000 - 6.000 6.019 6,717 6.0179 0.32%
2018-12-27 0 6.200 5.250 - 5.990 6.200 49,500 302,155 6.1041 6.000 5.081 - 5.797 6.000 51,150 5.9073 3.51%
2018-12-24 0 5.990 5.800 5.990 - - 20,000 119,880 5.9940 5.797 5.613 5.797 - - 20,667 5.8007 0.00%
2018-12-21 0 5.990 5.690 5.990 6.000 6.000 117,000 701,405 5.9949 5.797 5.506 5.797 5.806 5.806 120,900 5.8016 -3.23%
2018-12-20 0 6.190 6.190 6.200 6.010 6.200 5,000 30,710 6.1420 5.990 5.990 6.000 5.816 6.000 5,167 5.9439 0.00%
2018-12-19 0 6.190 6.000 6.190 6.190 6.190 143,500 888,350 6.1906 5.990 5.806 5.990 5.990 5.990 148,283 5.9909 -0.16%
2018-12-18 0 6.200 5.810 6.200 6.200 6.200 90,000 557,980 6.1998 6.000 5.623 6.000 6.000 6.000 93,000 5.9998 0.00%
2018-12-17 0 6.200 6.050 6.200 6.100 6.200 33,000 203,230 6.1585 6.000 5.855 6.000 5.903 6.000 34,100 5.9598 0.81%
2018-12-14 0 6.150 6.100 6.150 6.000 6.150 101,000 613,985 6.0791 5.952 5.903 5.952 5.806 5.952 104,366 5.8830 0.82%
2018-12-13 0 6.100 6.090 6.100 6.060 6.110 344,500 2,101,435 6.1000 5.903 5.894 5.903 5.865 5.913 355,982 5.9032 -2.40%
2018-12-12 0 6.250 6.100 6.250 6.200 6.250 76,500 480,135 6.2763 6.048 5.903 6.048 6.000 6.048 79,050 6.0738 -0.48%
2018-12-11 0 6.280 6.010 6.280 6.290 6.290 60,000 377,500 6.2917 6.077 5.816 6.077 6.087 6.087 62,000 6.0887 -0.16%
2018-12-10 0 6.290 6.010 6.290 6.280 6.290 19,500 122,610 6.2877 6.087 5.816 6.087 6.077 6.087 20,150 6.0849 -0.16%
2018-12-07 0 6.300 6.110 6.300 6.300 6.350 129,500 822,175 6.3488 6.097 5.913 6.097 6.097 6.145 133,816 6.1441 0.00%
2018-12-06 0 6.300 5.800 6.300 6.180 6.300 1,500 9,140 6.0933 6.097 5.613 6.097 5.981 6.097 1,550 5.8968 0.00%
2018-12-05 0 6.300 6.290 6.300 6.010 6.310 81,500 512,885 6.2931 6.097 6.087 6.097 5.816 6.106 84,216 6.0901 0.00%
2018-12-04 0 6.300 6.300 6.350 6.300 6.360 193,500 1,228,615 6.3494 6.097 6.097 6.145 6.097 6.155 199,949 6.1446 0.00%
2018-12-03 0 6.300 6.200 6.300 6.180 6.380 19,000 119,635 6.2966 6.097 6.000 6.097 5.981 6.174 19,633 6.0935 0.00%
2018-11-30 0 6.300 6.160 6.300 6.340 6.350 35,000 222,050 6.3443 6.097 5.961 6.097 6.136 6.145 36,167 6.1397 2.44%
2018-11-29 0 6.150 6.400 6.410 6.150 6.360 271,000 1,721,350 6.3518 5.952 6.194 6.203 5.952 6.155 280,032 6.1470 -3.30%
2018-11-28 0 6.360 6.110 6.360 6.200 6.370 158,500 1,007,690 6.3577 6.155 5.913 6.155 6.000 6.165 163,783 6.1526 0.16%
2018-11-27 0 6.350 6.180 6.350 6.350 6.350 54,500 346,035 6.3493 6.145 5.981 6.145 6.145 6.145 56,316 6.1445 0.00%
2018-11-26 0 6.350 6.120 6.350 6.300 6.350 144,000 909,200 6.3139 6.145 5.923 6.145 6.097 6.145 148,799 6.1102 -2.01%
2018-11-23 0 6.480 6.150 6.480 - - 0 0 - 6.271 5.952 6.271 - - 0 - -0.31%
2018-11-22 0 6.500 6.410 6.500 6.500 6.500 256,500 1,667,250 6.5000 6.290 6.203 6.290 6.290 6.290 265,049 6.2903 -2.69%
2018-11-21 0 6.680 6.400 6.680 6.650 6.680 16,000 106,435 6.6522 6.465 6.194 6.465 6.436 6.465 16,533 6.4376 0.45%
2018-11-20 0 6.650 6.650 6.880 6.640 6.650 6,500 43,220 6.6492 6.436 6.436 6.658 6.426 6.436 6,717 6.4348 0.00%
2018-11-19 0 6.650 5.450 6.650 6.640 6.700 43,000 286,640 6.6660 6.436 5.274 6.436 6.426 6.484 44,433 6.4510 0.00%
2018-11-16 0 6.650 6.360 6.770 6.650 6.650 10,000 66,500 6.6500 6.436 6.155 6.552 6.436 6.436 10,333 6.4355 0.00%
2018-11-15 0 6.650 6.110 6.690 6.650 6.700 12,500 83,600 6.6880 6.436 5.913 6.474 6.436 6.484 12,917 6.4723 0.00%
2018-11-14 0 6.650 6.300 6.770 6.650 6.660 54,500 362,520 6.6517 6.436 6.097 6.552 6.436 6.445 56,316 6.4372 0.00%
2018-11-13 0 6.650 6.560 6.650 6.560 6.700 26,500 176,450 6.6585 6.436 6.348 6.436 6.348 6.484 27,383 6.4437 -0.15%
2018-11-12 0 6.660 5.300 6.800 - - 0 0 - 6.445 5.129 6.581 - - 0 - 0.00%
2018-11-09 0 6.660 6.060 6.670 - - 0 0 - 6.445 5.865 6.455 - - 0 - 0.00%
2018-11-08 0 6.660 6.240 6.660 6.670 6.670 1,000 6,670 6.6700 6.445 6.039 6.445 6.455 6.455 1,033 6.4549 1.68%
2018-11-07 0 6.550 6.200 6.650 - - 0 0 - 6.339 6.000 6.436 - - 0 - 0.00%
2018-11-06 0 6.550 6.230 6.590 - - 0 0 - 6.339 6.029 6.377 - - 0 - 0.00%
2018-11-05 0 6.550 6.210 6.550 6.550 6.550 4,500 29,475 6.5500 6.339 6.010 6.339 6.339 6.339 4,650 6.3387 3.64%
2018-11-02 0 6.320 6.120 6.550 - - 10,000 62,465 6.2465 6.116 5.923 6.339 - - 10,333 6.0450 0.00%
2018-11-01 0 6.320 6.060 6.380 6.320 6.330 7,000 44,395 6.3421 6.116 5.865 6.174 6.116 6.126 7,233 6.1376 0.32%
2018-10-31 0 6.300 6.300 - 6.270 6.300 133,500 847,600 6.3491 6.097 6.097 - 6.068 6.097 137,949 6.1443 1.12%
2018-10-30 0 6.230 6.070 6.230 6.100 6.190 23,500 144,190 6.1357 6.029 5.874 6.029 5.903 5.990 24,283 5.9378 1.63%
2018-10-29 0 6.130 6.020 6.260 6.030 6.280 11,500 70,320 6.1148 5.932 5.826 6.058 5.836 6.077 11,883 5.9176 -2.54%
2018-10-26 0 6.290 5.890 6.290 6.280 6.290 81,000 509,730 6.2930 6.087 5.700 6.087 6.077 6.087 83,700 6.0900 0.00%
2018-10-25 0 6.290 5.510 6.290 6.200 6.320 63,000 396,135 6.2879 6.087 5.332 6.087 6.000 6.116 65,100 6.0850 2.61%
2018-10-24 0 6.130 6.120 6.490 6.110 6.190 16,000 99,700 6.2313 5.932 5.923 6.281 5.913 5.990 16,533 6.0303 -1.76%
2018-10-23 0 6.240 6.050 6.540 6.210 6.240 11,500 71,960 6.2574 6.039 5.855 6.329 6.010 6.039 11,883 6.0556 -5.31%
2018-10-22 0 6.590 6.380 6.940 6.480 6.590 35,000 238,470 6.8134 6.377 6.174 6.716 6.271 6.377 36,167 6.5937 3.29%
2018-10-19 0 6.380 6.280 6.500 6.320 6.500 29,000 184,480 6.3614 6.174 6.077 6.290 6.116 6.290 29,967 6.1562 0.16%
2018-10-18 0 6.370 6.370 6.490 6.370 6.510 26,500 171,830 6.4842 6.165 6.165 6.281 6.165 6.300 27,383 6.2750 -2.00%
2018-10-16 0 6.500 5.980 6.500 5.980 6.500 26,500 170,345 6.4281 6.290 5.787 6.290 5.787 6.290 27,383 6.2208 0.15%
2018-10-15 0 6.490 5.160 6.660 - - 0 0 - 6.281 4.994 6.445 - - 0 - 0.00%
2018-10-12 0 6.490 6.490 6.640 6.320 6.500 26,000 168,670 6.4873 6.281 6.281 6.426 6.116 6.290 26,867 6.2781 2.69%
2018-10-11 0 6.320 6.310 6.700 6.220 7.790 51,500 346,030 6.7190 6.116 6.106 6.484 6.019 7.539 53,216 6.5023 -6.09%
2018-10-10 0 6.730 6.480 6.730 6.730 6.950 14,000 94,550 6.7536 6.513 6.271 6.513 6.513 6.726 14,467 6.5357 -3.03%
2018-10-09 0 6.940 6.170 6.950 6.690 6.960 18,500 127,355 6.8841 6.716 5.971 6.726 6.474 6.736 19,117 6.6620 -0.29%
2018-10-08 0 6.960 6.110 6.960 - - 0 0 - 6.736 5.913 6.736 - - 0 - 0.00%
2018-10-05 0 6.960 5.120 6.960 - - 0 0 - 6.736 4.955 6.736 - - 0 - 0.00%
2018-10-04 0 6.960 5.110 6.960 - - 0 0 - 6.736 4.945 6.736 - - 0 - -0.29%
2018-10-03 0 6.980 5.100 - - - 0 0 - 6.755 4.936 - - - 0 - 0.00%
2018-10-02 0 6.980 5.120 6.980 - - 0 0 - 6.755 4.955 6.755 - - 0 - -0.99%
2018-09-28 0 7.050 5.110 7.050 - - 0 0 - 6.823 4.945 6.823 - - 0 - 0.00%
2018-09-27 0 7.050 6.900 7.050 - - 0 0 - 6.823 6.677 6.823 - - 0 - -0.14%
2018-09-26 0 7.060 6.670 7.120 6.670 7.060 7,000 50,075 7.1536 6.832 6.455 6.890 6.455 6.832 7,233 6.9228 5.69%
2018-09-24 0 6.680 5.120 - - - 0 0 - 6.465 4.955 - - - 0 - 0.00%
2018-09-21 0 6.680 6.680 6.710 6.680 6.680 3,500 23,380 6.6800 6.465 6.465 6.494 6.465 6.465 3,617 6.4645 0.00%
2018-09-20 0 6.680 5.110 - - - 0 0 - 6.465 4.945 - - - 0 - 0.00%
2018-09-19 0 6.680 5.690 6.690 6.690 6.690 2,500 16,725 6.6900 6.465 5.506 6.474 6.474 6.474 2,583 6.4742 -0.30%
2018-09-18 0 6.700 6.700 6.950 6.700 6.700 1,000 6,700 6.7000 6.484 6.484 6.726 6.484 6.484 1,033 6.4839 1.52%
2018-09-17 0 6.600 6.430 6.700 6.600 6.700 5,000 34,400 6.8800 6.387 6.223 6.484 6.387 6.484 5,167 6.6581 -1.64%
2018-09-14 0 6.710 6.400 6.790 - - 0 0 - 6.494 6.194 6.571 - - 0 - 0.00%
2018-09-13 0 6.710 6.500 6.710 6.700 6.710 2,500 16,850 6.7400 6.494 6.290 6.494 6.484 6.494 2,583 6.5226 1.67%
2018-09-12 0 6.600 6.600 6.700 6.330 6.620 67,000 438,310 6.5419 6.387 6.387 6.484 6.126 6.406 69,233 6.3309 -2.51%
2018-09-11 0 6.770 6.450 6.770 6.770 6.780 27,000 182,890 6.7737 6.552 6.242 6.552 6.552 6.561 27,900 6.5552 -0.15%
2018-09-10 0 6.780 6.700 6.780 6.780 6.800 152,500 1,035,275 6.7887 6.561 6.484 6.561 6.561 6.581 157,583 6.5697 -0.29%
2018-09-07 0 6.800 6.540 6.830 6.450 6.840 12,000 80,845 6.7371 6.581 6.329 6.610 6.242 6.619 12,400 6.5198 -1.45%
2018-09-06 0 6.900 6.400 6.900 6.690 6.940 25,500 173,790 6.8153 6.677 6.194 6.677 6.474 6.716 26,350 6.5955 0.88%
2018-09-05 0 6.840 6.710 7.100 6.170 7.130 22,500 151,070 6.7142 6.619 6.494 6.871 5.971 6.900 23,250 6.4977 -4.07%
2018-09-04 0 7.130 7.130 7.190 7.130 7.130 9,000 64,170 7.1300 6.900 6.900 6.958 6.900 6.900 9,300 6.9000 0.00%
2018-09-03 0 7.130 7.010 7.130 7.100 7.180 30,000 214,255 7.1418 6.900 6.784 6.900 6.871 6.948 31,000 6.9115 -0.14%
2018-08-31 0 7.140 6.280 7.140 - - 0 0 - 6.910 6.077 6.910 - - 0 - -0.56%
2018-08-30 0 7.180 6.340 7.200 - - 0 0 - 6.948 6.136 6.968 - - 0 - 0.00%
2018-08-29 0 7.180 6.930 7.200 7.180 7.180 10,000 71,800 7.1800 6.948 6.706 6.968 6.948 6.948 10,333 6.9484 -0.14%
2018-08-28 0 7.190 7.000 7.190 7.000 7.120 13,500 95,260 7.0563 6.958 6.774 6.958 6.774 6.890 13,950 6.8287 1.27%
2018-08-27 0 7.100 6.930 7.150 7.090 7.180 37,000 264,155 7.1393 6.871 6.706 6.919 6.861 6.948 38,233 6.9090 3.05%
2018-08-24 0 6.890 6.600 6.990 6.890 6.890 5,500 38,225 6.9500 6.668 6.387 6.765 6.668 6.668 5,683 6.7258 -0.14%
2018-08-23 0 6.900 6.680 6.920 6.900 6.930 38,000 262,810 6.9161 6.677 6.465 6.697 6.677 6.706 39,267 6.6930 0.15%
2018-08-22 0 6.890 6.710 6.920 6.800 6.890 21,000 143,830 6.8490 6.668 6.494 6.697 6.581 6.668 21,700 6.6281 2.84%
2018-08-21 0 6.700 6.650 6.800 6.650 6.700 31,500 210,575 6.6849 6.484 6.436 6.581 6.436 6.484 32,550 6.4693 2.13%
2018-08-20 0 6.560 6.520 6.560 6.490 6.570 5,000 32,775 6.5550 6.348 6.310 6.348 6.281 6.358 5,167 6.3436 2.50%
2018-08-17 0 6.400 6.250 6.400 6.400 6.680 19,500 127,370 6.5318 6.194 6.048 6.194 6.194 6.465 20,150 6.3211 -1.23%
2018-08-16 0 6.480 6.340 6.500 6.300 6.800 23,500 153,055 6.5130 6.271 6.136 6.290 6.097 6.581 24,283 6.3029 -2.41%
2018-08-15 0 6.640 6.640 6.750 6.600 7.030 47,500 321,220 6.7625 6.426 6.426 6.532 6.387 6.803 49,083 6.5444 -5.55%
2018-08-14 0 7.030 7.030 7.080 7.000 7.180 53,500 378,990 7.0839 6.803 6.803 6.852 6.774 6.948 55,283 6.8554 -2.09%
2018-08-13 0 7.180 7.010 7.180 7.000 7.190 30,500 214,230 7.0239 6.948 6.784 6.948 6.774 6.958 31,517 6.7974 -0.28%
2018-08-10 0 7.200 7.200 7.400 7.200 7.500 18,000 132,470 7.3594 6.968 6.968 7.161 6.968 7.258 18,600 7.1221 -2.57%
2018-08-09 0 7.390 7.220 7.450 7.160 7.220 17,000 122,120 7.1835 7.152 6.987 7.210 6.929 6.987 17,567 6.9518 2.64%
2018-08-08 0 7.200 7.050 7.200 7.100 7.580 40,000 288,620 7.2155 6.968 6.823 6.968 6.871 7.336 41,333 6.9828 2.42%
2018-08-07 0 7.030 7.030 7.460 - - 0 0 - 6.803 6.803 7.219 - - 0 - 0.43%
2018-08-06 0 7.000 6.860 7.130 7.000 7.220 38,000 267,835 7.0483 6.774 6.639 6.900 6.774 6.987 39,267 6.8210 -3.05%
2018-08-03 0 7.220 7.220 7.230 7.210 7.360 19,500 141,455 7.2541 6.987 6.987 6.997 6.977 7.123 20,150 7.0201 -2.43%
2018-08-02 0 7.400 7.330 7.400 7.310 7.500 12,000 88,800 7.4000 7.161 7.094 7.161 7.074 7.258 12,400 7.1613 -0.54%
2018-08-01 0 7.440 7.430 7.450 7.410 8.090 104,000 792,720 7.6223 7.200 7.190 7.210 7.171 7.829 107,466 7.3765 1.50%
2018-07-31 0 7.330 7.330 7.600 7.220 7.600 14,000 104,140 7.4386 7.094 7.094 7.355 6.987 7.355 14,467 7.1986 -3.55%
2018-07-30 0 7.600 - 7.600 7.600 7.830 47,000 358,830 7.6347 7.355 - 7.355 7.355 7.577 48,566 7.3884 -1.55%
2018-07-27 0 7.720 7.660 7.720 7.390 7.850 199,500 1,535,650 7.6975 7.471 7.413 7.471 7.152 7.597 206,149 7.4492 5.03%
2018-07-26 0 7.350 7.220 7.350 7.280 7.390 70,000 514,815 7.3545 7.113 6.987 7.113 7.045 7.152 72,333 7.1173 2.08%
2018-07-25 0 7.200 7.200 7.320 7.090 7.290 78,000 558,455 7.1597 6.968 6.968 7.084 6.861 7.055 80,600 6.9287 -2.83%
2018-07-24 0 7.410 7.410 7.450 7.340 7.580 28,000 206,265 7.3666 7.171 7.171 7.210 7.103 7.336 28,933 7.1290 0.14%
2018-07-23 0 7.400 7.400 7.520 7.400 8.870 79,500 598,345 7.5264 7.161 7.161 7.277 7.161 8.584 82,150 7.2836 2.49%
2018-07-20 0 7.220 7.220 7.260 7.200 7.400 104,000 760,205 7.3097 6.987 6.987 7.026 6.968 7.161 107,466 7.0739 -3.73%
2018-07-19 0 7.500 7.360 7.500 7.410 7.800 120,500 912,800 7.5751 7.258 7.123 7.258 7.171 7.548 124,516 7.3308 0.00%
2018-07-18 0 7.500 7.440 7.500 6.880 8.000 474,000 3,606,155 7.6079 7.258 7.200 7.258 6.658 7.742 489,798 7.3625 8.38%
2018-07-17 0 6.920 6.920 7.050 6.920 6.920 3,000 20,760 6.9200 6.697 6.697 6.823 6.697 6.697 3,100 6.6968 0.00%
2018-07-16 0 6.920 6.920 7.010 6.900 7.060 52,000 363,085 6.9824 6.697 6.697 6.784 6.677 6.832 53,733 6.7572 -2.54%
2018-07-13 0 7.100 7.020 7.100 6.980 7.150 79,500 563,780 7.0916 6.871 6.794 6.871 6.755 6.919 82,150 6.8628 1.00%
2018-07-12 0 7.030 7.030 7.050 6.950 7.090 60,000 422,255 7.0376 6.803 6.803 6.823 6.726 6.861 62,000 6.8106 1.59%
2018-07-11 0 6.920 6.920 7.050 6.870 6.940 11,000 76,010 6.9100 6.697 6.697 6.823 6.648 6.716 11,367 6.6871 -4.02%
2018-07-10 0 7.210 7.070 7.270 7.020 7.280 52,000 374,340 7.1988 6.977 6.842 7.036 6.794 7.045 53,733 6.9667 -1.10%
2018-07-09 0 7.290 7.280 7.400 7.220 7.490 38,000 279,395 7.3525 7.055 7.045 7.161 6.987 7.248 39,267 7.1153 -1.62%
2018-07-06 0 7.410 7.320 7.460 7.280 7.480 52,500 383,565 7.3060 7.171 7.084 7.219 7.045 7.239 54,250 7.0703 1.79%
2018-07-05 0 7.280 - 7.280 7.300 7.390 11,000 80,420 7.3109 7.045 - 7.045 7.065 7.152 11,367 7.0751 -1.49%
2018-07-04 0 7.390 7.200 7.400 7.290 7.530 17,500 130,630 7.4646 7.152 6.968 7.161 7.055 7.287 18,083 7.2238 0.00%
2018-07-03 0 7.390 7.200 7.380 7.200 7.400 23,500 170,790 7.2677 7.152 6.968 7.142 6.968 7.161 24,283 7.0332 -0.94%
2018-06-29 0 7.460 7.380 7.460 7.280 7.890 92,000 687,470 7.4725 7.219 7.142 7.219 7.045 7.636 95,066 7.2315 0.95%
2018-06-28 0 7.390 7.270 7.490 7.270 7.510 75,500 558,190 7.3932 7.152 7.036 7.248 7.036 7.268 78,016 7.1548 1.65%
2018-06-27 0 7.270 7.260 7.370 7.260 7.890 87,500 648,215 7.4082 7.036 7.026 7.132 7.026 7.636 90,416 7.1692 -2.17%
2018-06-26 0 7.520 7.510 7.670 7.510 7.700 28,500 216,110 7.5828 7.191 7.182 7.335 7.182 7.363 29,803 7.2514 -1.70%
2018-06-25 0 7.650 7.650 7.800 7.630 8.680 34,000 265,610 7.8121 7.316 7.316 7.459 7.297 8.301 35,554 7.4706 -1.67%
2018-06-22 0 7.780 7.700 7.780 7.670 7.830 63,500 494,665 7.7900 7.440 7.363 7.440 7.335 7.488 66,402 7.4495 -0.64%
2018-06-21 0 7.830 7.760 7.860 7.690 8.160 75,000 590,605 7.8747 7.488 7.421 7.516 7.354 7.803 78,428 7.5305 -0.76%
2018-06-20 0 7.890 7.810 7.900 7.800 8.000 83,000 653,945 7.8789 7.545 7.469 7.555 7.459 7.650 86,794 7.5345 1.02%
2018-06-19 0 7.810 7.810 7.960 7.800 8.240 115,000 918,340 7.9856 7.469 7.469 7.612 7.459 7.880 120,256 7.6365 -4.41%
2018-06-15 0 8.170 8.170 8.580 8.080 8.600 99,000 814,755 8.2298 7.813 7.813 8.205 7.727 8.224 103,525 7.8701 -6.84%
2018-06-14 0 8.770 8.770 9.070 8.760 8.870 66,000 581,010 8.8032 8.387 8.387 8.674 8.377 8.482 69,017 8.4184 -2.12%
2018-06-13 0 8.960 8.960 9.050 8.700 9.380 90,500 815,560 9.0117 8.568 8.568 8.654 8.320 8.970 94,636 8.6178 -0.33%
2018-06-12 0 8.990 8.260 9.100 8.900 9.490 425,000 3,887,045 9.1460 8.597 7.899 8.702 8.511 9.075 444,425 8.7462 1.70%
2018-06-11 0 8.840 8.760 8.840 8.730 8.880 116,000 1,020,800 8.8000 8.454 8.377 8.454 8.348 8.492 121,302 8.4154 1.73%
2018-06-08 0 8.690 8.690 8.740 8.620 8.750 74,000 642,625 8.6841 8.310 8.310 8.358 8.243 8.368 77,382 8.3046 0.46%
2018-06-07 0 8.650 8.620 8.650 8.320 8.920 98,500 845,705 8.5858 8.272 8.243 8.272 7.956 8.530 103,002 8.2106 1.53%
2018-06-06 0 8.520 8.520 8.640 8.290 8.630 136,000 1,147,055 8.4342 8.148 8.148 8.262 7.928 8.253 142,216 8.0656 -1.05%
2018-06-05 0 8.610 8.610 8.760 8.210 8.950 204,000 1,761,880 8.6367 8.234 8.234 8.377 7.851 8.559 213,324 8.2592 2.50%
2018-06-04 0 8.400 8.390 8.490 8.100 8.540 111,000 931,365 8.3907 8.033 8.023 8.119 7.746 8.167 116,073 8.0239 0.00%
2018-06-01 0 8.400 8.330 8.400 8.300 8.690 152,500 1,287,750 8.4443 8.033 7.966 8.033 7.937 8.310 159,470 8.0752 -3.78%
2018-05-31 0 8.730 8.730 8.740 8.530 8.900 333,500 2,901,555 8.7003 8.348 8.348 8.358 8.157 8.511 348,743 8.3200 3.93%
2018-05-30 0 8.400 8.400 8.500 8.300 8.970 751,500 6,525,935 8.6839 8.033 8.033 8.128 7.937 8.578 785,848 8.3043 -2.33%
2018-05-29 0 8.600 8.550 8.600 8.500 9.500 995,000 8,988,385 9.0336 8.224 8.176 8.224 8.128 9.085 1,040,477 8.6387 -3.37%
2018-05-28 0 8.900 8.830 8.900 8.710 10.44 937,000 8,586,955 9.1643 8.511 8.444 8.511 8.329 9.984 979,826 8.7638 -10.82%
2018-05-25 0 9.980 9.920 9.990 8.130 10.40 2,332,500 21,790,380 9.3421 9.544 9.486 9.553 7.775 9.945 2,439,108 8.9337 22.00%
2018-05-24 0 8.180 8.140 8.240 7.900 8.310 616,000 5,023,465 8.1550 7.822 7.784 7.880 7.555 7.947 644,155 7.7985 7.07%
2018-05-23 0 7.640 7.560 7.650 7.550 7.820 189,500 1,463,355 7.7222 7.306 7.230 7.316 7.220 7.478 198,161 7.3847 0.79%
2018-05-21 0 7.580 7.570 7.580 7.450 7.740 59,500 452,515 7.6053 7.249 7.239 7.249 7.124 7.402 62,219 7.2729 -0.26%
2018-05-18 0 7.600 7.550 7.600 7.520 7.710 82,000 624,215 7.6124 7.268 7.220 7.268 7.191 7.373 85,748 7.2797 -0.65%
2018-05-17 0 7.650 7.570 7.650 7.450 7.700 45,000 337,455 7.4990 7.316 7.239 7.316 7.124 7.363 47,057 7.1712 1.73%
2018-05-16 0 7.520 7.520 7.600 7.500 7.810 165,500 1,251,900 7.5644 7.191 7.191 7.268 7.172 7.469 173,064 7.2337 -2.46%
2018-05-15 0 7.710 7.700 7.720 7.590 7.760 74,000 563,540 7.6154 7.373 7.363 7.383 7.258 7.421 77,382 7.2826 0.00%
2018-05-14 0 7.710 7.510 7.720 7.510 7.900 57,000 439,720 7.7144 7.373 7.182 7.383 7.182 7.555 59,605 7.3772 1.58%
2018-05-11 0 7.590 7.590 7.700 7.560 7.790 68,500 521,150 7.6080 7.258 7.258 7.363 7.230 7.450 71,631 7.2755 -2.44%
2018-05-10 0 7.780 7.620 7.790 7.730 7.800 17,000 131,745 7.7497 7.440 7.287 7.450 7.392 7.459 17,777 7.4110 -0.26%
2018-05-09 0 7.800 7.510 7.900 7.580 8.000 25,000 191,565 7.6626 7.459 7.182 7.555 7.249 7.650 26,143 7.3277 -0.89%
2018-05-08 0 7.870 7.600 7.880 7.870 7.870 8,000 62,320 7.7900 7.526 7.268 7.536 7.526 7.526 8,366 7.4495 0.64%
2018-05-07 0 7.820 7.500 7.860 7.810 7.950 30,000 234,755 7.8252 7.478 7.172 7.516 7.469 7.603 31,371 7.4831 0.13%
2018-05-04 0 7.810 7.810 7.980 7.530 8.060 17,500 135,505 7.7431 7.469 7.469 7.631 7.201 7.708 18,300 7.4047 -3.10%
2018-05-03 0 8.060 7.730 8.060 - - 0 0 - 7.708 7.392 7.708 - - 0 - -0.25%
2018-05-02 0 8.080 7.790 8.120 7.510 8.130 5,000 39,125 7.8250 7.727 7.450 7.765 7.182 7.775 5,229 7.4830 -1.82%
2018-04-30 0 8.230 7.020 8.230 - - 0 0 - 7.870 6.713 7.870 - - 0 - 0.00%
2018-04-27 0 8.230 7.020 8.230 8.250 8.250 5,000 41,250 8.2500 7.870 6.713 7.870 7.889 7.889 5,229 7.8894 -0.24%
2018-04-26 0 8.250 7.270 8.250 8.250 8.350 65,000 536,750 8.2577 7.889 6.952 7.889 7.889 7.985 67,971 7.8968 2.48%
2018-04-25 0 8.050 7.820 8.060 7.810 8.080 22,000 174,955 7.9525 7.698 7.478 7.708 7.469 7.727 23,006 7.6049 0.63%
2018-04-24 0 8.000 7.940 8.000 8.000 8.000 2,000 16,150 8.0750 7.650 7.593 7.650 7.650 7.650 2,091 7.7221 0.00%
2018-04-23 0 8.000 7.400 8.000 8.180 8.180 500 4,090 8.1800 7.650 7.077 7.650 7.822 7.822 523 7.8225 -1.23%
2018-04-20 0 8.100 8.000 8.100 8.130 8.130 3,500 28,455 8.1300 7.746 7.650 7.746 7.775 7.775 3,660 7.7747 -0.61%
2018-04-19 0 8.150 7.850 8.150 7.800 8.170 17,500 141,520 8.0869 7.794 7.507 7.794 7.459 7.813 18,300 7.7334 2.64%
2018-04-18 0 7.940 7.920 7.930 7.800 8.090 46,000 364,150 7.9163 7.593 7.574 7.583 7.459 7.736 48,102 7.5703 -0.63%
2018-04-17 0 7.990 7.830 7.990 7.990 8.300 41,000 330,820 8.0688 7.641 7.488 7.641 7.641 7.937 42,874 7.7161 -2.56%
2018-04-16 0 8.200 7.620 8.210 8.200 8.250 3,000 24,645 8.2150 7.842 7.287 7.851 7.842 7.889 3,137 7.8559 0.12%
2018-04-13 0 8.190 8.050 8.190 8.060 8.250 43,000 349,540 8.1288 7.832 7.698 7.832 7.708 7.889 44,965 7.7735 1.61%
2018-04-12 0 8.060 8.050 8.340 8.060 8.180 5,000 40,835 8.1670 7.708 7.698 7.975 7.708 7.822 5,229 7.8100 -1.47%
2018-04-11 0 8.180 8.140 8.260 7.900 8.350 56,000 458,300 8.1839 7.822 7.784 7.899 7.555 7.985 58,560 7.8262 0.37%
2018-04-10 0 8.150 8.140 8.240 7.980 8.350 39,000 316,745 8.1217 7.794 7.784 7.880 7.631 7.985 40,783 7.7667 0.00%
2018-04-09 0 8.150 8.150 8.220 7.970 8.230 67,500 552,590 8.1865 7.794 7.794 7.861 7.622 7.870 70,585 7.8287 2.77%
2018-04-06 0 7.930 7.930 8.080 7.450 8.060 12,500 98,700 7.8960 7.583 7.583 7.727 7.124 7.708 13,071 7.5509 3.12%
2018-04-04 0 7.690 7.610 7.920 7.690 8.150 22,500 178,575 7.9367 7.354 7.277 7.574 7.354 7.794 23,528 7.5898 -3.63%
2018-04-03 0 7.980 7.920 7.980 7.800 8.500 19,000 152,195 8.0103 7.631 7.574 7.631 7.459 8.128 19,868 7.6602 -4.89%
2018-03-29 0 8.390 8.030 8.390 8.390 8.490 3,000 25,040 8.3467 8.023 7.679 8.023 8.023 8.119 3,137 7.9819 3.58%
2018-03-28 0 8.100 8.340 8.350 8.100 8.250 33,000 268,330 8.1312 7.746 7.975 7.985 7.746 7.889 34,508 7.7758 -4.82%
2018-03-27 0 8.510 8.390 8.510 8.360 8.540 25,000 210,985 8.4394 8.138 8.023 8.138 7.995 8.167 26,143 8.0705 2.65%
2018-03-26 0 8.290 8.200 8.450 6.580 8.380 78,000 623,910 7.9988 7.928 7.842 8.081 6.292 8.014 81,565 7.6492 -0.12%
2018-03-23 0 8.300 8.160 8.300 8.050 8.830 432,000 3,579,150 8.2851 7.937 7.803 7.937 7.698 8.444 451,745 7.9229 0.61%
2018-03-22 0 8.250 8.060 8.200 8.130 8.390 139,500 1,148,515 8.2331 7.889 7.708 7.842 7.775 8.023 145,876 7.8732 0.61%
2018-03-21 0 8.200 8.150 8.200 8.160 8.390 49,500 406,245 8.2070 7.842 7.794 7.842 7.803 8.023 51,762 7.8483 0.00%
2018-03-20 0 8.200 8.140 8.200 8.290 8.290 3,000 24,870 8.2900 7.842 7.784 7.842 7.928 7.928 3,137 7.9277 0.74%
2018-03-19 0 8.140 8.140 8.260 8.140 8.280 62,000 510,260 8.2300 7.784 7.784 7.899 7.784 7.918 64,834 7.8703 -1.45%
2018-03-16 0 8.260 8.120 8.260 8.150 8.320 8,000 65,975 8.2469 7.899 7.765 7.899 7.794 7.956 8,366 7.8864 0.49%
2018-03-15 0 8.220 8.150 8.220 8.150 8.350 68,000 557,465 8.1980 7.861 7.794 7.861 7.794 7.985 71,108 7.8397 -0.96%
2018-03-14 0 8.300 8.180 8.300 8.200 8.380 15,500 128,480 8.2890 7.937 7.822 7.937 7.842 8.014 16,208 7.9267 0.48%
2018-03-13 0 8.260 8.240 8.380 8.220 8.430 107,500 890,995 8.2883 7.899 7.880 8.014 7.861 8.062 112,413 7.9261 -0.48%
2018-03-12 0 8.300 8.380 8.400 8.260 8.600 25,000 208,360 8.3344 7.937 8.014 8.033 7.899 8.224 26,143 7.9701 -1.54%
2018-03-09 0 8.430 8.420 8.550 8.420 8.580 33,000 278,800 8.4485 8.062 8.052 8.176 8.052 8.205 34,508 8.0792 0.36%
2018-03-08 0 8.400 8.400 8.500 8.000 9.980 39,500 335,420 8.4916 8.033 8.033 8.128 7.650 9.544 41,305 8.1205 -0.36%
2018-03-07 0 8.430 8.370 8.430 8.430 8.460 12,000 101,530 8.4608 8.062 8.004 8.062 8.062 8.090 12,548 8.0910 -1.75%
2018-03-06 0 8.580 8.530 8.590 8.420 8.600 66,500 570,190 8.5743 8.205 8.157 8.215 8.052 8.224 69,539 8.1995 0.35%
2018-03-05 0 8.550 8.440 8.560 8.440 9.970 36,500 311,775 8.5418 8.176 8.071 8.186 8.071 9.534 38,168 8.1684 3.01%
2018-03-02 0 8.300 8.280 8.470 8.300 8.360 23,500 195,255 8.3087 7.937 7.918 8.100 7.937 7.995 24,574 7.9456 -2.24%
2018-03-01 0 8.490 8.390 8.500 8.450 8.570 10,500 89,145 8.4900 8.119 8.023 8.128 8.081 8.195 10,980 8.1189 1.56%
2018-02-28 0 8.360 8.350 8.500 8.320 8.620 112,500 955,020 8.4891 7.995 7.985 8.128 7.956 8.243 117,642 8.1180 0.60%
2018-02-27 0 8.310 8.300 8.470 8.300 8.610 74,500 628,860 8.4411 7.947 7.937 8.100 7.937 8.234 77,905 8.0721 -2.58%
2018-02-26 0 8.530 8.530 8.600 8.500 8.780 110,000 947,255 8.6114 8.157 8.157 8.224 8.128 8.396 115,028 8.2350 -1.84%
2018-02-23 0 8.690 8.590 8.690 8.490 8.800 82,000 701,880 8.5595 8.310 8.215 8.310 8.119 8.415 85,748 8.1854 2.60%
2018-02-22 0 8.470 8.430 8.490 8.360 8.700 98,000 835,475 8.5253 8.100 8.062 8.119 7.995 8.320 102,479 8.1526 -1.51%
2018-02-21 0 8.600 8.600 8.840 6.210 8.600 29,000 242,310 8.3555 8.224 8.224 8.454 5.939 8.224 30,325 7.9903 -1.15%
2018-02-20 0 8.700 6.180 8.700 - - 0 0 - 8.320 5.910 8.320 - - 0 - 0.00%
2018-02-15 0 8.700 8.460 8.700 - - 0 0 - 8.320 8.090 8.320 - - 0 - -2.03%
2018-02-14 0 8.880 - 8.880 8.880 8.900 6,500 57,730 8.8815 8.492 - 8.492 8.492 8.511 6,797 8.4933 0.91%
2018-02-13 0 8.800 - 8.800 8.720 8.800 20,000 175,600 8.7800 8.415 - 8.415 8.339 8.415 20,914 8.3962 1.73%
2018-02-12 0 8.650 8.650 8.700 8.380 9.010 289,000 2,480,025 8.5814 8.272 8.272 8.320 8.014 8.616 302,209 8.2063 -2.81%
2018-02-09 0 8.900 8.800 8.900 8.620 9.260 161,500 1,428,870 8.8475 8.511 8.415 8.511 8.243 8.855 168,881 8.4608 -4.09%
2018-02-08 0 9.280 9.280 9.380 9.280 9.790 49,000 461,915 9.4268 8.874 8.874 8.970 8.874 9.362 51,240 9.0148 -0.43%
2018-02-07 0 9.320 9.320 9.370 9.310 10.00 467,000 4,525,990 9.6916 8.913 8.913 8.960 8.903 9.563 488,345 9.2680 -1.89%
2018-02-06 0 9.500 9.490 9.500 8.010 10.10 1,943,000 17,945,725 9.2361 9.085 9.075 9.085 7.660 9.659 2,031,806 8.8324 8.94%
2018-02-05 0 8.720 8.510 8.720 8.460 8.990 424,500 3,682,325 8.6745 8.339 8.138 8.339 8.090 8.597 443,902 8.2954 5.44%
2018-02-02 0 8.270 8.270 8.370 8.260 8.630 219,500 1,852,070 8.4377 7.909 7.909 8.004 7.899 8.253 229,532 8.0689 -4.17%
2018-02-01 0 8.630 8.630 8.660 8.590 9.290 161,500 1,418,655 8.7842 8.253 8.253 8.281 8.215 8.884 168,881 8.4003 -5.48%
2018-01-31 0 9.130 9.130 9.190 9.120 9.630 122,000 1,127,045 9.2381 8.731 8.731 8.788 8.721 9.209 127,576 8.8343 -1.83%
2018-01-30 0 9.300 9.130 9.230 9.090 10.04 106,000 992,185 9.3602 8.894 8.731 8.827 8.693 9.601 110,845 8.9511 0.54%
2018-01-29 0 9.250 9.210 9.320 9.250 9.550 97,500 909,170 9.3248 8.846 8.807 8.913 8.846 9.133 101,956 8.9173 0.00%
2018-01-26 0 9.250 9.170 9.300 9.130 9.390 101,000 931,715 9.2249 8.846 8.769 8.894 8.731 8.980 105,616 8.8217 -0.22%
2018-01-25 0 9.270 9.270 9.360 9.240 9.320 108,500 1,008,275 9.2929 8.865 8.865 8.951 8.836 8.913 113,459 8.8867 -1.38%
2018-01-24 0 9.400 9.400 9.440 9.390 9.690 40,000 380,320 9.5080 8.989 8.989 9.027 8.980 9.266 41,828 9.0924 -1.78%
2018-01-23 0 9.570 9.440 9.570 9.000 9.590 1,144,500 10,877,090 9.5038 9.152 9.027 9.152 8.607 9.171 1,196,810 9.0884 2.79%
2018-01-22 0 9.310 9.300 9.500 9.250 9.560 195,000 1,823,400 9.3508 8.903 8.894 9.085 8.846 9.142 203,913 8.9421 -1.06%
2018-01-19 0 9.410 9.310 9.410 9.280 9.480 181,500 1,703,600 9.3862 8.999 8.903 8.999 8.874 9.066 189,796 8.9760 1.18%
2018-01-18 0 9.300 9.300 9.350 9.260 9.460 880,000 8,206,190 9.3252 8.894 8.894 8.941 8.855 9.047 920,221 8.9176 -1.59%
2018-01-17 0 9.450 9.420 9.450 9.150 9.600 960,500 9,045,965 9.4180 9.037 9.008 9.037 8.750 9.180 1,004,400 9.0063 1.39%
2018-01-16 0 9.320 9.240 9.300 9.130 9.330 103,500 953,605 9.2136 8.913 8.836 8.894 8.731 8.922 108,231 8.8109 2.08%
2018-01-15 0 9.130 9.130 9.300 9.130 9.730 138,500 1,292,680 9.3334 8.731 8.731 8.894 8.731 9.305 144,830 8.9255 -1.30%
2018-01-12 0 9.250 9.140 9.250 9.100 9.480 225,500 2,082,550 9.2353 8.846 8.741 8.846 8.702 9.066 235,807 8.8316 -1.28%
2018-01-11 0 9.370 9.300 9.390 9.050 9.480 237,000 2,217,050 9.3546 8.960 8.894 8.980 8.654 9.066 247,832 8.9458 -0.32%
2018-01-10 0 9.400 9.400 9.450 9.210 9.630 364,000 3,419,000 9.3929 8.989 8.989 9.037 8.807 9.209 380,637 8.9823 -1.05%
2018-01-09 0 9.500 9.490 9.500 7.740 9.980 682,000 6,517,740 9.5568 9.085 9.075 9.085 7.402 9.544 713,171 9.1391 -0.42%
2018-01-08 0 9.540 9.540 9.550 9.500 9.900 608,500 5,823,105 9.5696 9.123 9.123 9.133 9.085 9.467 636,312 9.1513 -1.14%
2018-01-05 0 9.650 9.660 9.670 9.500 9.770 179,000 1,725,670 9.6406 9.228 9.238 9.247 9.085 9.343 187,181 9.2192 0.21%
2018-01-04 0 9.630 9.610 9.680 9.600 10.00 236,500 2,303,725 9.7409 9.209 9.190 9.257 9.180 9.563 247,309 9.3152 -1.63%
2018-01-03 0 9.790 9.670 9.790 9.600 10.28 464,000 4,575,025 9.8600 9.362 9.247 9.362 9.180 9.831 485,207 9.4290 0.72%
2018-01-02 0 9.720 9.720 9.800 9.610 9.920 500,500 4,896,700 9.7836 9.295 9.295 9.372 9.190 9.486 523,376 9.3560 -1.92%
2017-12-29 0 9.910 9.750 9.910 9.650 9.960 169,000 1,657,290 9.8064 9.477 9.324 9.477 9.228 9.525 176,724 9.3778 0.00%
2017-12-28 0 9.910 9.910 9.990 9.770 10.20 251,000 2,486,250 9.9054 9.477 9.477 9.553 9.343 9.754 262,472 9.4724 -2.84%
2017-12-27 0 10.20 10.02 10.20 9.950 11.04 1,116,500 11,667,235 10.450 9.754 9.582 9.754 9.515 10.56 1,167,530 9.9931 7.48%
2017-12-22 0 9.490 9.450 9.490 9.430 9.950 135,500 1,300,395 9.5970 9.075 9.037 9.075 9.018 9.515 141,693 9.1775 -2.87%
2017-12-21 0 9.770 9.670 9.780 9.400 9.890 211,500 2,043,925 9.6639 9.343 9.247 9.353 8.989 9.458 221,167 9.2416 0.41%
2017-12-20 0 9.730 9.410 9.730 9.310 9.890 113,500 1,095,850 9.6551 9.305 8.999 9.305 8.903 9.458 118,688 9.2331 0.31%
2017-12-19 0 9.700 9.710 9.770 9.300 10.22 372,500 3,664,185 9.8367 9.276 9.286 9.343 8.894 9.773 389,525 9.4068 3.08%
2017-12-18 0 9.410 9.410 9.550 9.350 9.790 84,500 802,940 9.5022 8.999 8.999 9.133 8.941 9.362 88,362 9.0869 -2.39%
2017-12-15 0 9.640 9.640 9.650 9.530 9.930 152,500 1,475,830 9.6776 9.219 9.219 9.228 9.113 9.496 159,470 9.2546 -2.63%
2017-12-14 0 9.900 9.910 9.960 9.800 10.62 624,000 6,311,815 10.115 9.467 9.477 9.525 9.372 10.16 652,520 9.6730 0.61%
2017-12-13 0 9.840 9.740 9.840 8.810 10.32 965,500 9,553,530 9.8949 9.410 9.314 9.410 8.425 9.869 1,009,629 9.4624 11.82%
2017-12-12 0 8.800 8.710 8.840 8.690 9.280 260,500 2,342,340 8.9917 8.415 8.329 8.454 8.310 8.874 272,406 8.5987 -5.17%
2017-12-11 0 9.280 9.220 9.280 9.130 10.16 596,500 5,569,225 9.3365 8.874 8.817 8.874 8.731 9.716 623,763 8.9284 -6.64%
2017-12-08 0 9.940 9.900 9.940 9.520 10.48 441,500 4,366,225 9.8895 9.506 9.467 9.506 9.104 10.02 461,679 9.4573 -1.78%
2017-12-07 0 10.12 9.990 10.12 8.600 11.80 2,476,500 26,225,990 10.590 9.678 9.553 9.678 8.224 11.28 2,589,690 10.127 1.50%
2017-12-06 0 9.970 9.900 9.970 7.290 11.74 2,868,500 28,048,225 9.7780 9.534 9.467 9.534 6.971 11.23 2,999,606 9.3506 31.01%
2017-12-05 0 7.610 7.610 7.690 7.610 8.400 260,000 2,049,265 7.8818 7.277 7.277 7.354 7.277 8.033 271,883 7.5373 -9.40%
2017-12-04 0 8.400 8.400 8.490 8.400 9.130 258,000 2,277,095 8.8259 8.033 8.033 8.119 8.033 8.731 269,792 8.4402 -10.45%
2017-12-01 0 9.380 9.380 9.390 9.210 9.500 111,500 1,045,155 9.3736 8.970 8.970 8.980 8.807 9.085 116,596 8.9639 -0.21%
2017-11-30 0 9.400 9.260 9.480 9.000 9.480 200,000 1,855,180 9.2759 8.989 8.855 9.066 8.607 9.066 209,141 8.8705 0.43%
2017-11-29 0 9.360 9.360 9.530 9.220 9.970 116,500 1,114,980 9.5706 8.951 8.951 9.113 8.817 9.534 121,825 9.1523 -6.77%
2017-11-28 0 10.04 9.930 10.04 9.730 10.22 343,500 3,458,345 10.068 9.601 9.496 9.601 9.305 9.773 359,200 9.6279 0.40%
2017-11-27 0 10.00 9.940 10.00 10.00 10.90 481,000 4,969,840 10.332 9.563 9.506 9.563 9.563 10.42 502,984 9.8807 -6.19%
2017-11-24 0 10.66 10.44 10.66 10.50 11.40 384,500 4,193,390 10.906 10.19 9.984 10.19 10.04 10.90 402,074 10.429 -4.65%
2017-11-23 0 11.18 11.10 11.20 11.04 12.02 475,500 5,427,000 11.413 10.69 10.61 10.71 10.56 11.49 497,233 10.914 -9.11%
2017-11-22 0 12.30 12.02 12.30 12.00 13.44 543,000 6,703,500 12.345 11.76 11.49 11.76 11.48 12.85 567,818 11.806 -5.24%
2017-11-21 0 12.98 12.82 12.98 12.50 15.00 609,000 8,014,100 13.159 12.41 12.26 12.41 11.95 14.34 636,835 12.584 -15.38%
2017-11-20 0 15.34 15.02 15.34 15.02 17.50 630,000 10,189,870 16.174 14.67 14.36 14.67 14.36 16.74 658,795 15.467 -11.74%
2017-11-17 0 17.38 17.04 17.38 15.90 17.76 698,500 11,656,190 16.687 16.62 16.30 16.62 15.21 16.98 730,425 15.958 0.46%
2017-11-16 0 17.30 17.08 17.40 16.00 18.62 344,000 5,902,890 17.160 16.54 16.33 16.64 15.30 17.81 359,723 16.410 -2.81%
2017-11-15 0 17.80 17.72 18.00 15.00 24.80 1,418,940 28,593,214 20.151 17.02 16.95 17.21 14.34 23.72 1,483,793 19.270 -17.02%
2017-11-14 0 21.45 21.10 21.45 11.10 47.00 1,635,000 37,928,492 23.198 20.51 20.18 20.51 10.61 44.95 1,709,729 22.184 95.00%
2017-11-13 0 11.00 10.90 - 10.86 11.00 74,000 804,380 10.870 10.52 10.42 - 10.39 10.52 77,382 10.395 1.85%
2017-11-10 0 10.80 10.62 10.80 10.60 10.80 71,500 763,680 10.681 10.33 10.16 10.33 10.14 10.33 74,768 10.214 2.66%
2017-11-09 0 10.52 10.52 10.80 9.620 10.78 66,000 691,160 10.472 10.06 10.06 10.33 9.200 10.31 69,017 10.014 -3.13%
2017-11-08 0 10.86 9.670 10.86 - - 0 0 - 10.39 9.247 10.39 - - 0 - -0.37%
2017-11-07 0 10.90 9.710 10.90 - - 0 0 - 10.42 9.286 10.42 - - 0 - -0.55%
2017-11-06 0 10.96 9.750 10.96 - - 0 0 - 10.48 9.324 10.48 - - 0 - -0.36%
2017-11-03 0 11.00 9.840 11.00 - - 0 0 - 10.52 9.410 10.52 - - 0 - -0.90%
2017-11-02 0 11.10 9.840 11.10 11.06 11.18 39,000 432,010 11.077 10.61 9.410 10.61 10.58 10.69 40,783 10.593 0.91%
2017-11-01 0 11.00 11.00 11.18 11.00 11.28 37,500 419,340 11.182 10.52 10.52 10.69 10.52 10.79 39,214 10.694 -1.61%
2017-10-31 0 11.18 11.18 11.20 10.60 11.20 48,000 522,560 10.887 10.69 10.69 10.71 10.14 10.71 50,194 10.411 5.47%
2017-10-30 0 10.60 8.250 10.60 10.60 10.70 21,500 228,000 10.605 10.14 7.889 10.14 10.14 10.23 22,483 10.141 0.00%
2017-10-27 0 10.60 8.320 10.70 10.60 10.68 28,500 302,140 10.601 10.14 7.956 10.23 10.14 10.21 29,803 10.138 -0.93%
2017-10-26 0 10.70 8.400 10.80 10.70 10.70 1,000 10,700 10.700 10.23 8.033 10.33 10.23 10.23 1,046 10.232 -0.93%
2017-10-25 0 10.80 8.400 10.80 10.80 10.80 1,000 10,800 10.800 10.33 8.033 10.33 10.33 10.33 1,046 10.328 0.00%
2017-10-24 0 10.80 8.400 10.80 - - 0 0 - 10.33 8.033 10.33 - - 0 - 0.00%
2017-10-23 0 10.80 8.400 10.80 10.80 10.80 1,000 10,800 10.800 10.33 8.033 10.33 10.33 10.33 1,046 10.328 0.00%
2017-10-20 0 10.80 8.400 10.80 10.80 10.80 500 5,400 10.800 10.33 8.033 10.33 10.33 10.33 523 10.328 0.00%
2017-10-19 0 10.80 8.420 10.80 10.80 10.80 1,000 10,800 10.800 10.33 8.052 10.33 10.33 10.33 1,046 10.328 -0.18%
2017-10-18 0 10.82 8.420 10.82 - - 0 0 - 10.35 8.052 10.35 - - 0 - 0.00%
2017-10-17 0 10.82 - 10.90 10.82 11.00 9,500 103,880 10.935 10.35 - 10.42 10.35 10.52 9,934 10.457 -0.55%
2017-10-16 0 10.88 8.470 10.88 10.70 10.90 4,000 43,000 10.750 10.40 8.100 10.40 10.23 10.42 4,183 10.280 1.68%
2017-10-13 0 10.70 8.470 10.70 10.70 10.70 1,500 16,050 10.700 10.23 8.100 10.23 10.23 10.23 1,569 10.232 0.19%
2017-10-12 0 10.68 8.470 11.00 - - 0 0 - 10.21 8.100 10.52 - - 0 - 0.00%
2017-10-11 0 10.68 8.470 10.90 - - 0 0 - 10.21 8.100 10.42 - - 0 - 0.00%
2017-10-10 0 10.68 10.68 10.80 10.50 10.70 5,000 53,050 10.610 10.21 10.21 10.33 10.04 10.23 5,229 10.146 -2.02%
2017-10-09 0 10.90 8.180 10.90 - - 0 0 - 10.42 7.822 10.42 - - 0 - 0.00%
2017-10-06 0 10.90 8.700 10.90 - - 0 0 - 10.42 8.320 10.42 - - 0 - -0.73%
2017-10-04 0 10.98 8.720 10.98 - - 0 0 - 10.50 8.339 10.50 - - 0 - -0.18%
2017-10-03 0 11.00 11.00 11.02 10.98 10.98 500 5,490 10.980 10.52 10.52 10.54 10.50 10.50 523 10.500 -0.72%
2017-09-29 0 11.08 10.50 11.16 11.08 11.08 1,000 11,080 11.080 10.60 10.04 10.67 10.60 10.60 1,046 10.596 0.91%
2017-09-28 0 10.98 8.940 10.98 - - 0 0 - 10.50 8.549 10.50 - - 0 - -1.79%
2017-09-27 0 11.18 10.50 11.18 11.20 11.20 1,000 11,200 11.200 10.69 10.04 10.69 10.71 10.71 1,046 10.710 1.82%
2017-09-26 0 10.98 10.50 10.98 10.74 10.98 6,000 64,720 10.787 10.50 10.04 10.50 10.27 10.50 6,274 10.315 2.23%
2017-09-25 0 10.74 10.00 10.76 10.74 10.80 20,500 220,290 10.746 10.27 9.563 10.29 10.27 10.33 21,437 10.276 0.00%
2017-09-22 0 10.74 10.74 10.98 10.50 10.70 14,000 148,280 10.591 10.27 10.27 10.50 10.04 10.23 14,640 10.128 2.29%
2017-09-21 0 10.50 9.200 10.50 10.50 10.80 68,000 717,600 10.553 10.04 8.798 10.04 10.04 10.33 71,108 10.092 -2.78%
2017-09-20 0 10.80 9.320 10.90 10.80 11.02 13,000 140,810 10.832 10.33 8.913 10.42 10.33 10.54 13,594 10.358 1.89%
2017-09-19 0 10.60 10.60 10.80 9.800 10.80 34,500 356,600 10.336 10.14 10.14 10.33 9.372 10.33 36,077 9.8845 9.84%
2017-09-18 0 9.650 9.650 9.900 9.100 10.10 52,500 496,245 9.4523 9.228 9.228 9.467 8.702 9.659 54,900 9.0391 6.98%
2017-09-15 0 9.020 9.020 9.200 9.000 9.200 3,500 31,600 9.0286 8.626 8.626 8.798 8.607 8.798 3,660 8.6340 0.22%
2017-09-14 0 9.000 9.000 9.100 8.900 9.090 19,000 172,115 9.0587 8.607 8.607 8.702 8.511 8.693 19,868 8.6627 -0.99%
2017-09-13 0 9.090 9.100 9.390 8.760 9.080 12,000 106,970 8.9142 8.693 8.702 8.980 8.377 8.683 12,548 8.5245 1.00%
2017-09-12 0 9.000 8.500 9.400 8.300 10.00 40,500 362,535 8.9515 8.607 8.128 8.989 7.937 9.563 42,351 8.5602 12.50%
2017-09-11 0 8.000 8.000 - 7.000 8.000 46,000 337,995 7.3477 7.650 7.650 - 6.694 7.650 48,102 7.0266 14.29%
2017-09-08 0 7.000 5.270 7.190 6.600 7.000 13,500 92,955 6.8856 6.694 5.040 6.876 6.312 6.694 14,117 6.5846 6.06%
2017-09-07 0 6.600 5.400 6.600 - - 0 0 - 6.312 5.164 6.312 - - 0 - 0.00%
2017-09-06 0 6.600 5.300 - 6.600 6.600 14,500 95,700 6.6000 6.312 5.068 - 6.312 6.312 15,163 6.3115 3.12%
2017-09-05 0 6.400 5.150 6.410 6.400 6.410 5,000 32,010 6.4020 6.120 4.925 6.130 6.120 6.130 5,229 6.1222 -0.16%
2017-09-04 0 6.410 5.160 6.650 - - 0 0 - 6.130 4.934 6.359 - - 0 - 0.00%
2017-09-01 0 6.410 6.410 6.500 6.390 6.500 18,500 118,625 6.4122 6.130 6.130 6.216 6.111 6.216 19,346 6.1319 0.16%
2017-08-31 0 6.400 5.140 6.400 6.400 6.500 13,500 87,150 6.4556 6.120 4.915 6.120 6.120 6.216 14,117 6.1734 -1.54%
2017-08-30 0 6.500 6.000 6.500 6.430 6.500 3,000 19,430 6.4767 6.216 5.738 6.216 6.149 6.216 3,137 6.1936 4.50%
2017-08-29 0 6.220 4.920 6.280 6.210 6.280 12,500 77,795 6.2236 5.948 4.705 6.006 5.939 6.006 13,071 5.9516 0.48%
2017-08-28 0 6.190 6.040 - 6.050 6.190 2,500 15,195 6.0780 5.919 5.776 - 5.786 5.919 2,614 5.8123 1.31%
2017-08-25 0 6.110 6.110 6.180 6.000 6.050 8,000 48,100 6.0125 5.843 5.843 5.910 5.738 5.786 8,366 5.7497 0.16%
2017-08-24 0 6.100 6.100 6.190 5.790 6.000 55,500 329,140 5.9305 5.833 5.833 5.919 5.537 5.738 58,037 5.6712 5.17%
2017-08-22 0 5.800 5.780 5.800 5.300 5.800 35,500 194,630 5.4825 5.546 5.527 5.546 5.068 5.546 37,123 5.2429 7.21%
2017-08-21 0 5.410 5.410 5.600 5.400 5.400 1,500 8,100 5.4000 5.174 5.174 5.355 5.164 5.164 1,569 5.1640 0.19%
2017-08-18 0 5.400 4.240 5.400 - - 0 0 - 5.164 4.055 5.164 - - 0 - 0.00%
2017-08-17 0 5.400 4.900 5.400 5.400 5.400 10,000 54,000 5.4000 5.164 4.686 5.164 5.164 5.164 10,457 5.1640 0.00%
2017-08-16 0 5.400 4.240 5.400 5.400 5.400 8,000 43,195 5.3994 5.164 4.055 5.164 5.164 5.164 8,366 5.1634 0.19%
2017-08-15 0 5.390 4.810 5.400 - - 0 0 - 5.154 4.600 5.164 - - 0 - 0.00%
2017-08-14 0 5.390 5.390 5.400 5.390 5.390 11,000 59,290 5.3900 5.154 5.154 5.164 5.154 5.154 11,503 5.1544 0.00%
2017-08-11 0 5.390 5.390 5.400 5.350 5.400 82,500 445,475 5.3997 5.154 5.154 5.164 5.116 5.164 86,271 5.1637 0.00%
2017-08-10 0 5.390 5.390 5.400 5.390 5.390 500 2,695 5.3900 5.154 5.154 5.164 5.154 5.154 523 5.1544 0.56%
2017-08-09 0 5.360 4.990 5.390 5.360 5.360 10,500 56,180 5.3505 5.126 4.772 5.154 5.126 5.126 10,980 5.1166 0.19%
2017-08-08 0 5.350 5.350 5.360 5.160 5.350 34,500 183,970 5.3325 5.116 5.116 5.126 4.934 5.116 36,077 5.0994 0.19%
2017-08-07 0 5.340 5.220 5.350 5.340 5.340 5,000 26,700 5.3400 5.107 4.992 5.116 5.107 5.107 5,229 5.1066 0.00%
2017-08-04 0 5.340 4.900 5.340 - - 5,000 26,700 5.3400 5.107 4.686 5.107 - - 5,229 5.1066 0.00%
2017-08-03 0 5.340 5.340 5.350 5.200 5.340 14,500 76,990 5.3097 5.107 5.107 5.116 4.973 5.107 15,163 5.0776 0.75%
2017-08-02 0 5.300 5.150 5.300 4.760 5.370 5,500 27,080 4.9236 5.068 4.925 5.068 4.552 5.135 5,751 4.7084 11.34%
2017-08-01 0 4.760 4.760 5.350 4.730 4.730 500 2,365 4.7300 4.552 4.552 5.116 4.523 4.523 523 4.5233 -11.03%
2017-07-31 0 5.350 4.750 5.350 - - 0 0 - 5.116 4.542 5.116 - - 0 - 0.00%
2017-07-28 0 5.350 4.840 5.350 5.320 5.350 5,500 29,275 5.3227 5.116 4.628 5.116 5.087 5.116 5,751 5.0901 0.19%
2017-07-27 0 5.340 4.760 5.340 - - 0 0 - 5.107 4.552 5.107 - - 0 - 0.00%
2017-07-26 0 5.340 5.000 5.370 - - 0 0 - 5.107 4.781 5.135 - - 0 - 0.00%
2017-07-25 0 5.340 5.010 5.340 - - 0 0 - 5.107 4.791 5.107 - - 0 - -0.19%
2017-07-24 0 5.350 5.030 5.390 5.330 5.350 30,000 160,200 5.3400 5.116 4.810 5.154 5.097 5.116 31,371 5.1066 0.38%
2017-07-21 0 5.330 5.300 5.330 - - 0 0 - 5.097 5.068 5.097 - - 0 - -0.19%
2017-07-20 0 5.340 5.030 5.340 - - 0 0 - 5.107 4.810 5.107 - - 0 - 0.00%
2017-07-19 0 5.340 5.020 5.350 - - 0 0 - 5.107 4.801 5.116 - - 0 - 0.00%
2017-07-18 0 5.340 5.020 5.340 - - 0 0 - 5.107 4.801 5.107 - - 0 - 0.00%
2017-07-17 0 5.340 5.100 5.340 5.290 5.350 25,000 132,855 5.3142 5.107 4.877 5.107 5.059 5.116 26,143 5.0819 0.95%
2017-07-14 0 5.290 5.030 5.290 - - 0 0 - 5.059 4.810 5.059 - - 0 - -1.12%
2017-07-13 0 5.350 5.030 5.350 - - 0 0 - 5.116 4.810 5.116 - - 0 - 0.00%
2017-07-12 0 5.350 5.030 5.360 5.350 5.350 3,500 18,695 5.3414 5.116 4.810 5.126 5.116 5.116 3,660 5.1080 0.94%
2017-07-11 0 5.300 5.020 5.300 - - 0 0 - 5.068 4.801 5.068 - - 0 - -1.12%
2017-07-10 0 5.360 5.020 5.360 - - 0 0 - 5.126 4.801 5.126 - - 0 - -0.19%
2017-07-07 0 5.370 5.040 5.370 - - 0 0 - 5.135 4.820 5.135 - - 0 - 0.00%
2017-07-06 0 5.370 5.030 5.370 5.320 5.380 21,500 114,710 5.3353 5.135 4.810 5.135 5.087 5.145 22,483 5.1022 0.56%
2017-07-05 0 5.340 5.010 5.340 - - 0 0 - 5.107 4.791 5.107 - - 0 - 0.00%
2017-07-04 0 5.340 5.010 5.340 - - 0 0 - 5.107 4.791 5.107 - - 0 - 0.00%
2017-07-03 0 5.340 5.010 5.360 5.340 5.340 13,000 69,360 5.3354 5.107 4.791 5.126 5.107 5.107 13,594 5.1022 0.00%
2017-06-30 0 5.340 5.010 5.530 - - 0 0 - 5.107 4.791 5.288 - - 0 - 0.00%
2017-06-29 0 5.340 5.010 5.340 - - 0 0 - 5.107 4.791 5.107 - - 0 - -0.19%
2017-06-28 0 5.350 5.010 - - - 0 0 - 5.116 4.791 - - - 0 - 0.00%
2017-06-27 0 5.350 5.000 5.350 - - 0 0 - 5.116 4.781 5.116 - - 0 - 0.00%
2017-06-26 0 5.350 5.300 5.350 - - 0 0 - 5.116 5.068 5.116 - - 0 - 0.00%
2017-06-23 0 5.350 5.200 5.360 5.350 5.350 1,000 5,355 5.3550 5.116 4.973 5.126 5.116 5.116 1,046 5.1209 2.88%
2017-06-22 0 5.200 5.050 5.350 5.200 5.200 7,500 39,575 5.2767 4.973 4.829 5.116 4.973 4.973 7,843 5.0460 -1.89%
2017-06-21 0 5.300 5.020 5.300 5.350 5.350 1,000 5,350 5.3500 5.068 4.801 5.068 5.116 5.116 1,046 5.1162 0.66%
2017-06-20 0 5.265 5.010 5.350 - - 0 0 - 5.035 4.791 5.116 - - 0 - 0.00%
2017-06-19 0 5.350 5.010 5.380 - - 0 0 - 5.035 4.715 5.063 - - 0 - 0.00%
2017-06-16 0 5.350 5.000 5.360 - - 0 0 - 5.035 4.705 5.044 - - 0 - 0.00%
2017-06-15 0 5.350 5.010 5.360 5.240 5.350 90,000 473,035 5.2559 5.035 4.715 5.044 4.931 5.035 95,636 4.9462 1.90%
2017-06-14 0 5.250 5.000 5.250 5.250 5.250 20,000 105,000 5.2500 4.941 4.705 4.941 4.941 4.941 21,252 4.9406 0.00%
2017-06-13 0 5.250 5.000 5.250 5.250 5.250 2,000 10,500 5.2500 4.941 4.705 4.941 4.941 4.941 2,125 4.9406 1.94%
2017-06-12 0 5.150 5.030 5.250 5.150 5.150 8,000 41,200 5.1500 4.847 4.734 4.941 4.847 4.847 8,501 4.8465 -1.90%
2017-06-09 0 5.250 5.010 5.250 - - 5,000 26,850 5.3700 4.941 4.715 4.941 - - 5,313 5.0535 -2.23%
2017-06-08 0 5.370 5.000 5.390 - - 0 0 - 5.054 4.705 5.072 - - 0 - 0.00%
2017-06-07 0 5.370 5.000 5.380 - - 0 0 - 5.054 4.705 5.063 - - 0 - 0.00%
2017-06-06 0 5.370 5.000 5.380 - - 0 0 - 5.054 4.705 5.063 - - 0 - 0.00%
2017-06-05 0 5.370 5.370 5.380 5.280 5.280 3,000 15,840 5.2800 5.054 5.054 5.063 4.969 4.969 3,188 4.9688 -0.19%
2017-06-02 0 5.380 5.000 5.380 - - 0 0 - 5.063 4.705 5.063 - - 0 - 0.00%
2017-06-01 0 5.380 5.000 5.380 - - 0 0 - 5.063 4.705 5.063 - - 0 - 0.00%
2017-05-31 0 5.380 5.000 5.390 5.380 5.380 500 2,690 5.3800 5.063 4.705 5.072 5.063 5.063 531 5.0629 1.51%
2017-05-29 0 5.300 5.000 5.300 - - 0 0 - 4.988 4.705 4.988 - - 0 - -0.93%
2017-05-26 0 5.350 5.000 5.350 - - 0 0 - 5.035 4.705 5.035 - - 0 - -0.19%
2017-05-25 0 5.360 5.000 5.360 5.360 5.360 500 2,680 5.3600 5.044 4.705 5.044 5.044 5.044 531 5.0441 -0.37%
2017-05-24 0 5.380 5.000 5.390 - - 0 0 - 5.063 4.705 5.072 - - 0 - 0.00%
2017-05-23 0 5.380 5.000 5.380 5.390 5.390 2,500 13,475 5.3900 5.063 4.705 5.063 5.072 5.072 2,657 5.0724 0.19%
2017-05-22 0 5.370 5.000 5.390 - - 0 0 - 5.054 4.705 5.072 - - 0 - 0.00%
2017-05-19 0 5.370 5.160 5.370 - - 0 0 - 5.054 4.856 5.054 - - 0 - 0.00%
2017-05-18 0 5.370 5.160 5.380 - - 0 0 - 5.054 4.856 5.063 - - 0 - 0.00%
2017-05-17 0 5.370 5.160 5.370 - - 0 0 - 5.054 4.856 5.054 - - 0 - 0.00%
2017-05-16 0 5.370 5.160 5.370 5.360 5.370 3,500 18,770 5.3629 5.054 4.856 5.054 5.044 5.054 3,719 5.0468 0.19%
2017-05-15 0 5.360 5.160 5.390 - - 0 0 - 5.044 4.856 5.072 - - 0 - 0.00%
2017-05-12 0 5.360 5.160 5.360 - - 0 0 - 5.044 4.856 5.044 - - 0 - 0.00%
2017-05-11 0 5.360 5.160 5.360 - - 0 0 - 5.044 4.856 5.044 - - 0 - -0.19%
2017-05-10 0 5.370 5.160 5.370 5.370 5.370 10,500 56,285 5.3605 5.054 4.856 5.054 5.054 5.054 11,158 5.0446 0.19%
2017-05-09 0 5.360 5.250 5.380 - - 0 0 - 5.044 4.941 5.063 - - 0 - 0.00%
2017-05-08 0 5.360 5.250 5.360 - - 11,000 58,970 5.3609 5.044 4.941 5.044 - - 11,689 5.0450 0.00%
2017-05-05 0 5.360 5.250 5.360 5.360 5.360 9,000 48,190 5.3544 5.044 4.941 5.044 5.044 5.044 9,564 5.0389 -0.19%
2017-05-04 0 5.370 5.250 5.370 5.300 5.370 6,000 32,085 5.3475 5.054 4.941 5.054 4.988 5.054 6,376 5.0324 0.00%
2017-05-02 0 5.370 5.250 5.370 - - 0 0 - 5.054 4.941 5.054 - - 0 - 0.00%
2017-04-28 0 5.370 5.250 5.370 5.360 5.370 15,000 80,450 5.3633 5.054 4.941 5.054 5.044 5.054 15,939 5.0473 0.19%
2017-04-27 0 5.360 5.230 5.360 5.350 5.370 2,000 10,720 5.3600 5.044 4.922 5.044 5.035 5.054 2,125 5.0441 0.19%
2017-04-26 0 5.350 5.230 5.350 - - 0 0 - 5.035 4.922 5.035 - - 0 - 0.00%
2017-04-25 0 5.350 5.350 5.360 5.330 5.330 5,000 26,650 5.3300 5.035 5.035 5.044 5.016 5.016 5,313 5.0159 -0.19%
2017-04-24 0 5.360 5.230 5.370 - - 0 0 - 5.044 4.922 5.054 - - 0 - 0.00%
2017-04-21 0 5.360 5.230 5.390 - - 0 0 - 5.044 4.922 5.072 - - 0 - 0.00%
2017-04-20 0 5.360 5.290 5.370 5.360 5.360 1,000 5,360 5.3600 5.044 4.978 5.054 5.044 5.044 1,063 5.0441 1.32%
2017-04-19 0 5.290 5.290 5.350 - - 11,000 58,850 5.3500 4.978 4.978 5.035 - - 11,689 5.0347 0.00%
2017-04-18 0 5.290 5.230 5.370 5.290 5.290 10,000 52,900 5.2900 4.978 4.922 5.054 4.978 4.978 10,626 4.9783 -1.49%
2017-04-13 0 5.370 5.290 5.390 - - 0 0 - 5.054 4.978 5.072 - - 0 - 0.00%
2017-04-12 0 5.370 5.230 5.390 - - 0 0 - 5.054 4.922 5.072 - - 0 - 0.00%
2017-04-11 0 5.370 5.250 5.400 5.370 5.370 2,000 10,740 5.3700 5.054 4.941 5.082 5.054 5.054 2,125 5.0535 0.00%
2017-04-10 0 5.370 5.240 5.390 - - 0 0 - 5.054 4.931 5.072 - - 0 - 0.00%
2017-04-07 0 5.370 5.230 5.400 - - 0 0 - 5.054 4.922 5.082 - - 0 - 0.00%
2017-04-06 0 5.370 5.370 5.380 5.320 5.370 11,500 61,205 5.3222 5.054 5.054 5.063 5.006 5.054 12,220 5.0085 0.00%
2017-04-05 0 5.370 5.230 5.370 - - 0 0 - 5.054 4.922 5.054 - - 0 - 0.00%
2017-04-03 0 5.370 5.230 5.370 - - 0 0 - 5.054 4.922 5.054 - - 0 - 0.00%
2017-03-31 0 5.370 5.260 5.370 5.370 5.370 1,500 8,055 5.3700 5.054 4.950 5.054 5.054 5.054 1,594 5.0535 0.19%
2017-03-30 0 5.360 5.260 5.360 - - 0 0 - 5.044 4.950 5.044 - - 0 - -0.37%
2017-03-29 0 5.380 5.270 5.380 - - 0 0 - 5.063 4.959 5.063 - - 0 - 0.00%
2017-03-28 0 5.380 5.240 5.390 - - 0 0 - 5.063 4.931 5.072 - - 0 - 0.00%
2017-03-27 0 5.380 5.240 5.380 - - 0 0 - 5.063 4.931 5.063 - - 0 - 0.00%
2017-03-24 0 5.380 5.290 5.390 5.380 5.400 21,500 115,700 5.3814 5.063 4.978 5.072 5.063 5.082 22,846 5.0643 0.00%
2017-03-23 0 5.380 5.250 5.380 5.380 5.380 12,500 67,250 5.3800 5.063 4.941 5.063 5.063 5.063 13,283 5.0629 0.19%
2017-03-22 0 5.370 5.240 5.370 - - 0 0 - 5.054 4.931 5.054 - - 0 - -0.19%
2017-03-21 0 5.380 5.260 5.380 5.380 5.380 5,500 29,590 5.3800 5.063 4.950 5.063 5.063 5.063 5,844 5.0629 0.00%
2017-03-20 0 5.380 5.260 5.380 5.380 5.380 6,000 32,280 5.3800 5.063 4.950 5.063 5.063 5.063 6,376 5.0629 0.00%
2017-03-17 0 5.380 5.260 5.380 5.380 5.380 500 2,690 5.3800 5.063 4.950 5.063 5.063 5.063 531 5.0629 -0.19%
2017-03-16 0 5.390 5.300 5.390 5.400 5.400 1,000 5,400 5.4000 5.072 4.988 5.072 5.082 5.082 1,063 5.0818 0.94%
2017-03-15 0 5.340 5.230 5.360 5.340 5.340 11,500 61,445 5.3430 5.025 4.922 5.044 5.025 5.025 12,220 5.0282 -0.19%
2017-03-14 0 5.350 5.230 5.350 - - 0 0 - 5.035 4.922 5.035 - - 0 - -0.19%
2017-03-13 0 5.360 5.230 5.370 5.230 5.360 1,500 7,975 5.3167 5.044 4.922 5.054 4.922 5.044 1,594 5.0033 0.19%
2017-03-10 0 5.350 5.230 5.350 - - 0 0 - 5.035 4.922 5.035 - - 0 - -0.37%
2017-03-09 0 5.370 5.230 5.370 - - 0 0 - 5.054 4.922 5.054 - - 0 - 0.00%
2017-03-08 0 5.370 5.260 5.370 - - 0 0 - 5.054 4.950 5.054 - - 0 - -0.19%
2017-03-07 0 5.380 5.230 5.380 - - 0 0 - 5.063 4.922 5.063 - - 0 - -0.19%
2017-03-06 0 5.390 5.250 5.390 5.400 5.400 5,000 27,000 5.4000 5.072 4.941 5.072 5.082 5.082 5,313 5.0818 0.37%
2017-03-03 0 5.370 5.250 5.380 - - 0 0 - 5.054 4.941 5.063 - - 0 - 0.00%
2017-03-02 0 5.370 5.230 5.380 - - 8,000 43,040 5.3800 5.054 4.922 5.063 - - 8,501 5.0629 0.00%
2017-03-01 0 5.370 5.230 5.380 5.370 5.370 65,500 351,675 5.3691 5.054 4.922 5.063 5.054 5.054 69,602 5.0527 -0.19%
2017-02-28 0 5.380 5.230 5.380 5.380 5.380 50,000 269,000 5.3800 5.063 4.922 5.063 5.063 5.063 53,131 5.0629 0.19%
2017-02-27 0 5.370 5.270 5.370 - - 0 0 - 5.054 4.959 5.054 - - 0 - 0.00%
2017-02-24 0 5.370 5.300 5.370 5.370 5.370 2,500 13,425 5.3700 5.054 4.988 5.054 5.054 5.054 2,657 5.0535 0.00%
2017-02-23 0 5.370 5.230 5.370 - - 0 0 - 5.054 4.922 5.054 - - 0 - 0.00%
2017-02-22 0 5.370 5.230 5.370 5.370 5.400 6,000 32,340 5.3900 5.054 4.922 5.054 5.054 5.082 6,376 5.0724 0.00%
2017-02-21 0 5.370 5.300 5.370 5.370 5.370 26,500 142,305 5.3700 5.054 4.988 5.054 5.054 5.054 28,159 5.0535 0.00%
2017-02-20 0 5.370 5.290 5.370 - - 0 0 - 5.054 4.978 5.054 - - 0 - 0.00%
2017-02-17 0 5.370 5.290 5.370 5.350 5.370 5,000 26,800 5.3600 5.054 4.978 5.054 5.035 5.054 5,313 5.0441 0.19%
2017-02-16 0 5.360 5.290 5.370 5.290 5.360 10,500 56,245 5.3567 5.044 4.978 5.054 4.978 5.044 11,158 5.0410 0.00%
2017-02-15 0 5.360 5.290 5.360 5.360 5.370 13,000 69,800 5.3692 5.044 4.978 5.044 5.044 5.054 13,814 5.0528 0.19%
2017-02-14 0 5.350 5.260 5.350 5.360 5.360 26,500 142,040 5.3600 5.035 4.950 5.035 5.044 5.044 28,159 5.0441 0.19%
2017-02-13 0 5.340 5.270 5.340 5.220 5.360 23,000 122,090 5.3083 5.025 4.959 5.025 4.912 5.044 24,440 4.9954 0.00%
2017-02-10 0 5.340 5.220 5.350 - - 0 0 - 5.025 4.912 5.035 - - 0 - 0.00%
2017-02-09 0 5.340 5.250 5.350 - - 0 0 - 5.025 4.941 5.035 - - 0 - 0.00%
2017-02-08 0 5.340 5.220 5.350 - - 0 0 - 5.025 4.912 5.035 - - 0 - 0.00%
2017-02-07 0 5.340 5.230 5.360 - - 0 0 - 5.025 4.922 5.044 - - 0 - 0.00%
2017-02-06 0 5.340 5.240 5.350 - - 0 0 - 5.025 4.931 5.035 - - 0 - 0.00%
2017-02-03 0 5.340 5.240 5.350 - - 0 0 - 5.025 4.931 5.035 - - 0 - 0.00%
2017-02-02 0 5.340 5.230 5.340 - - 0 0 - 5.025 4.922 5.025 - - 0 - -0.19%
2017-02-01 0 5.350 5.200 5.360 - - 0 0 - 5.035 4.894 5.044 - - 0 - 0.00%
2017-01-27 0 5.350 5.200 5.350 - - 0 0 - 5.035 4.894 5.035 - - 0 - 0.00%
2017-01-26 0 5.350 5.230 5.350 - - 0 0 - 5.035 4.922 5.035 - - 0 - 0.00%
2017-01-25 0 5.350 5.220 5.350 - - 0 0 - 5.035 4.912 5.035 - - 0 - 0.00%
2017-01-24 0 5.350 5.220 5.360 5.200 5.350 4,000 21,100 5.2750 5.035 4.912 5.044 4.894 5.035 4,250 4.9641 0.00%
2017-01-23 0 5.350 5.210 5.360 5.220 5.350 6,000 31,680 5.2800 5.035 4.903 5.044 4.912 5.035 6,376 4.9688 -0.19%
2017-01-20 0 5.360 5.250 5.360 5.210 5.360 34,000 179,100 5.2676 5.044 4.941 5.044 4.903 5.044 36,129 4.9572 0.19%
2017-01-19 0 5.350 5.220 5.350 5.220 5.350 10,000 53,060 5.3060 5.035 4.912 5.035 4.912 5.035 10,626 4.9933 -0.37%
2017-01-18 0 5.370 5.200 5.370 5.310 5.370 8,000 42,660 5.3325 5.054 4.894 5.054 4.997 5.054 8,501 5.0182 0.37%
2017-01-17 0 5.350 5.200 5.350 - - 0 0 - 5.035 4.894 5.035 - - 0 - -0.37%
2017-01-16 0 5.370 5.200 5.370 5.270 5.370 18,500 98,420 5.3200 5.054 4.894 5.054 4.959 5.054 19,659 5.0065 3.27%
2017-01-13 0 5.200 5.180 5.200 5.200 5.200 4,500 23,400 5.2000 4.894 4.875 4.894 4.894 4.894 4,782 4.8936 -2.80%
2017-01-12 0 5.350 5.200 5.370 5.200 5.350 33,500 176,415 5.2661 5.035 4.894 5.054 4.894 5.035 35,598 4.9558 0.94%
2017-01-11 0 5.300 5.200 5.300 - - 0 0 - 4.988 4.894 4.988 - - 0 - -1.30%
2017-01-10 0 5.370 5.200 5.380 - - 0 0 - 5.054 4.894 5.063 - - 0 - 0.00%
2017-01-09 0 5.370 5.240 5.370 5.370 5.370 1,000 5,370 5.3700 5.054 4.931 5.054 5.054 5.054 1,063 5.0535 0.00%
2017-01-06 0 5.370 5.220 5.370 - - 0 0 - 5.054 4.912 5.054 - - 0 - 0.00%
2017-01-05 0 5.370 5.370 5.380 5.200 5.240 1,000 5,220 5.2200 5.054 5.054 5.063 4.894 4.931 1,063 4.9124 -0.19%
2017-01-04 0 5.380 5.260 5.380 - - 0 0 - 5.063 4.950 5.063 - - 0 - 0.00%
2017-01-03 0 5.380 5.260 5.380 5.270 5.380 12,000 64,340 5.3617 5.063 4.950 5.063 4.959 5.063 12,751 5.0457 0.00%
2016-12-30 0 5.380 5.380 5.390 5.340 5.380 2,500 13,430 5.3720 5.063 5.063 5.072 5.025 5.063 2,657 5.0554 0.37%
2016-12-29 0 5.360 5.240 5.360 - - 0 0 - 5.044 4.931 5.044 - - 0 - -0.19%
2016-12-28 0 5.370 5.240 5.370 - - 0 0 - 5.054 4.931 5.054 - - 0 - 0.00%
2016-12-23 0 5.370 5.260 5.380 - - 0 0 - 5.054 4.950 5.063 - - 0 - 0.00%
2016-12-22 0 5.370 5.260 5.380 - - 0 0 - 5.054 4.950 5.063 - - 0 - 0.00%
2016-12-21 0 5.370 5.300 5.370 - - 0 0 - 5.054 4.988 5.054 - - 0 - -0.19%
2016-12-20 0 5.380 5.260 5.380 - - 0 0 - 5.063 4.950 5.063 - - 0 - 0.00%
2016-12-19 0 5.380 5.260 5.390 - - 0 0 - 5.063 4.950 5.072 - - 0 - 0.00%
2016-12-16 0 5.380 5.380 5.390 - - 0 0 - 5.063 5.063 5.072 - - 0 - 0.56%
2016-12-15 0 5.350 5.290 5.370 5.350 5.350 3,500 18,740 5.3543 5.035 4.978 5.054 5.035 5.035 3,719 5.0387 -0.19%
2016-12-14 0 5.360 5.270 5.360 5.360 5.370 12,500 67,005 5.3604 5.044 4.959 5.044 5.044 5.054 13,283 5.0445 0.00%
2016-12-13 0 5.360 5.280 5.360 - - 0 0 - 5.044 4.969 5.044 - - 0 - 0.00%
2016-12-12 0 5.360 5.200 5.360 - - 0 0 - 5.044 4.894 5.044 - - 0 - 0.00%
2016-12-09 0 5.360 5.200 5.360 - - 0 0 - 5.044 4.894 5.044 - - 0 - 0.00%
2016-12-08 0 5.360 5.360 5.370 5.160 5.360 7,000 36,705 5.2436 5.044 5.044 5.054 4.856 5.044 7,438 4.9346 -0.19%
2016-12-07 0 5.370 5.200 5.370 - - 0 0 - 5.054 4.894 5.054 - - 0 - 0.00%
2016-12-06 0 5.370 5.200 5.370 - - 0 0 - 5.054 4.894 5.054 - - 0 - 0.00%
2016-12-05 0 5.370 5.370 5.380 5.200 5.200 500 2,600 5.2000 5.054 5.054 5.063 4.894 4.894 531 4.8936 -0.19%
2016-12-02 0 5.380 5.200 5.380 - - 0 0 - 5.063 4.894 5.063 - - 0 - 0.00%
2016-12-01 0 5.380 5.200 5.380 - - 0 0 - 5.063 4.894 5.063 - - 0 - -0.19%
2016-11-30 0 5.390 5.390 5.400 - - 5,000 26,750 5.3500 5.072 5.072 5.082 - - 5,313 5.0347 0.75%
2016-11-29 0 5.350 5.200 5.350 - - 0 0 - 5.035 4.894 5.035 - - 0 - -0.74%
2016-11-28 0 5.390 5.200 5.390 5.390 5.390 500 2,695 5.3900 5.072 4.894 5.072 5.072 5.072 531 5.0724 0.75%
2016-11-25 0 5.350 5.200 5.370 - - 0 0 - 5.035 4.894 5.054 - - 0 - 0.00%
2016-11-24 0 5.350 5.200 5.350 - - 0 0 - 5.035 4.894 5.035 - - 0 - -0.19%
2016-11-23 0 5.360 5.200 5.370 5.350 5.360 2,000 10,715 5.3575 5.044 4.894 5.054 5.035 5.044 2,125 5.0418 0.19%
2016-11-22 0 5.350 5.200 5.350 - - 0 0 - 5.035 4.894 5.035 - - 0 - -0.37%
2016-11-21 0 5.370 5.200 5.370 - - 0 0 - 5.054 4.894 5.054 - - 0 - 0.00%
2016-11-18 0 5.370 5.200 5.370 - - 0 0 - 5.054 4.894 5.054 - - 0 - 0.00%
2016-11-17 0 5.370 5.170 5.370 - - 0 0 - 5.054 4.865 5.054 - - 0 - 0.00%
2016-11-16 0 5.370 5.180 5.370 - - 0 0 - 5.054 4.875 5.054 - - 0 - 0.00%
2016-11-15 0 5.370 5.180 5.380 - - 0 0 - 5.054 4.875 5.063 - - 0 - 0.00%
2016-11-14 0 5.370 5.170 5.370 - - 0 0 - 5.054 4.865 5.054 - - 0 - 0.00%
2016-11-11 0 5.370 5.180 5.370 - - 0 0 - 5.054 4.875 5.054 - - 0 - 0.00%
2016-11-10 0 5.370 5.370 5.380 5.310 5.370 3,000 16,080 5.3600 5.054 5.054 5.063 4.997 5.054 3,188 5.0441 3.07%
2016-11-09 0 5.210 5.210 5.360 5.210 5.210 500 2,605 5.2100 4.903 4.903 5.044 4.903 4.903 531 4.9030 -2.98%
2016-11-08 0 5.370 5.200 5.370 - - 0 0 - 5.054 4.894 5.054 - - 0 - -0.19%
2016-11-07 0 5.380 5.370 5.380 5.380 5.400 18,500 99,700 5.3892 5.063 5.054 5.063 5.063 5.082 19,659 5.0716 0.00%
2016-11-04 0 5.380 5.220 5.400 5.190 5.380 1,500 7,975 5.3167 5.063 4.912 5.082 4.884 5.063 1,594 5.0033 3.66%
2016-11-03 0 5.190 5.180 5.380 5.190 5.190 1,000 5,190 5.1900 4.884 4.875 5.063 4.884 4.884 1,063 4.8841 -3.53%
2016-11-02 0 5.380 5.180 5.380 - - 0 0 - 5.063 4.875 5.063 - - 0 - 0.00%
2016-11-01 0 5.380 5.180 5.380 - - 0 0 - 5.063 4.875 5.063 - - 0 - 0.00%
2016-10-31 0 5.380 5.180 5.380 - - 0 0 - 5.063 4.875 5.063 - - 0 - 0.00%
2016-10-28 0 5.380 5.220 5.380 - - 0 0 - 5.063 4.912 5.063 - - 0 - 0.00%
2016-10-27 0 5.380 5.220 5.380 - - 0 0 - 5.063 4.912 5.063 - - 0 - 0.00%
2016-10-26 0 5.380 5.220 5.380 - - 0 0 - 5.063 4.912 5.063 - - 0 - 0.00%
2016-10-25 0 5.380 5.370 5.380 5.300 5.380 14,500 77,145 5.3203 5.063 5.054 5.063 4.988 5.063 15,408 5.0068 0.75%
2016-10-24 0 5.340 5.220 5.340 - - 0 0 - 5.025 4.912 5.025 - - 0 - 0.00%
2016-10-20 0 5.340 5.220 5.340 - - 0 0 - 5.025 4.912 5.025 - - 0 - 0.00%
2016-10-19 0 5.340 5.340 5.350 5.300 5.300 8,000 42,400 5.3000 5.025 5.025 5.035 4.988 4.988 8,501 4.9877 -0.19%
2016-10-18 0 5.350 5.300 5.350 - - 0 0 - 5.035 4.988 5.035 - - 0 - 0.00%
2016-10-17 0 5.350 5.220 5.350 5.350 5.350 9,000 48,150 5.3500 5.035 4.912 5.035 5.035 5.035 9,564 5.0347 0.00%
2016-10-14 0 5.350 5.220 5.350 5.350 5.350 1,000 5,350 5.3500 5.035 4.912 5.035 5.035 5.035 1,063 5.0347 0.19%
2016-10-13 0 5.340 5.210 5.350 - - 0 0 - 5.025 4.903 5.035 - - 0 - 0.00%
2016-10-12 0 5.340 5.340 5.350 5.190 5.340 7,000 36,660 5.2371 5.025 5.025 5.035 4.884 5.025 7,438 4.9285 -0.19%
2016-10-11 0 5.350 5.190 5.350 - - 0 0 - 5.035 4.884 5.035 - - 0 - 0.00%
2016-10-07 0 5.350 5.200 5.350 5.350 5.350 900 4,735 5.2611 5.035 4.894 5.035 5.035 5.035 956 4.9511 0.19%
2016-10-06 0 5.340 5.160 5.350 - - 0 0 - 5.025 4.856 5.035 - - 0 - 0.00%
2016-10-05 0 5.340 5.340 5.350 5.340 5.340 500 2,670 5.3400 5.025 5.025 5.035 5.025 5.025 531 5.0253 2.69%
2016-10-04 0 5.200 5.200 5.350 5.200 5.200 3,500 18,200 5.2000 4.894 4.894 5.035 4.894 4.894 3,719 4.8936 -2.62%
2016-10-03 0 5.340 5.200 5.350 - - 0 0 - 5.025 4.894 5.035 - - 0 - 0.00%
2016-09-30 0 5.340 5.200 5.350 - - 0 0 - 5.025 4.894 5.035 - - 0 - 0.00%
2016-09-29 0 5.340 5.170 5.360 - - 0 0 - 5.025 4.865 5.044 - - 0 - 0.00%
2016-09-28 0 5.340 5.160 5.350 5.340 5.340 17,000 90,285 5.3109 5.025 4.856 5.035 5.025 5.025 18,065 4.9979 0.56%
2016-09-27 0 5.310 5.160 5.310 - - 0 0 - 4.997 4.856 4.997 - - 0 - -0.56%
2016-09-26 0 5.340 5.160 5.340 - - 0 0 - 5.025 4.856 5.025 - - 0 - 0.00%
2016-09-23 0 5.340 5.340 5.350 5.320 5.320 500 2,660 5.3200 5.025 5.025 5.035 5.006 5.006 531 5.0065 0.38%
2016-09-22 0 5.320 5.160 5.320 5.300 5.350 8,000 42,645 5.3306 5.006 4.856 5.006 4.988 5.035 8,501 5.0165 -0.56%
2016-09-21 0 5.350 5.160 5.350 - - 0 0 - 5.035 4.856 5.035 - - 0 - 0.00%
2016-09-20 0 5.350 5.150 5.350 5.350 5.350 500 2,675 5.3500 5.035 4.847 5.035 5.035 5.035 531 5.0347 0.38%
2016-09-19 0 5.330 5.140 5.330 - - 0 0 - 5.016 4.837 5.016 - - 0 - -0.37%
2016-09-15 0 5.350 5.110 5.350 5.350 5.350 1,500 8,015 5.3433 5.035 4.809 5.035 5.035 5.035 1,594 5.0284 0.19%
2016-09-14 0 5.340 5.280 5.350 5.040 5.340 731,500 3,911,520 5.3473 5.025 4.969 5.035 4.743 5.025 777,308 5.0321 0.00%
2016-09-13 0 5.340 5.130 5.340 - - 0 0 - 5.025 4.828 5.025 - - 0 - -0.19%
2016-09-12 0 5.350 5.350 5.360 5.210 5.360 9,500 49,685 5.2300 5.035 5.035 5.044 4.903 5.044 10,095 4.9218 -0.37%
2016-09-09 0 5.370 5.210 5.370 5.250 5.370 13,500 72,135 5.3433 5.054 4.903 5.054 4.941 5.054 14,345 5.0284 0.19%
2016-09-08 0 5.360 5.250 5.360 5.360 5.360 160,000 857,600 5.3600 5.044 4.941 5.044 5.044 5.044 170,020 5.0441 -0.19%
2016-09-07 0 5.370 5.350 5.370 5.210 5.370 53,000 284,520 5.3683 5.054 5.035 5.054 4.903 5.054 56,319 5.0519 0.56%
2016-09-06 0 5.340 5.210 5.340 5.340 5.390 6,500 34,935 5.3746 5.025 4.903 5.025 5.025 5.072 6,907 5.0579 -0.19%
2016-09-05 0 5.350 5.210 5.350 5.350 5.350 12,500 66,875 5.3500 5.035 4.903 5.035 5.035 5.035 13,283 5.0347 -0.19%
2016-09-02 0 5.360 5.060 5.360 - - 0 0 - 5.044 4.762 5.044 - - 0 - -0.19%
2016-09-01 0 5.370 5.370 5.380 5.000 5.350 14,000 71,835 5.1311 5.054 5.054 5.063 4.705 5.035 14,877 4.8287 -0.37%
2016-08-31 0 5.390 5.200 5.390 5.400 5.400 10,000 54,000 5.4000 5.072 4.894 5.072 5.082 5.082 10,626 5.0818 0.00%
2016-08-30 0 5.390 5.380 5.390 5.390 5.390 26,000 139,640 5.3708 5.072 5.063 5.072 5.072 5.072 27,628 5.0543 0.75%
2016-08-29 0 5.350 5.200 5.380 5.350 5.350 7,500 40,140 5.3520 5.035 4.894 5.063 5.035 5.035 7,970 5.0366 -0.56%
2016-08-26 0 5.380 5.210 5.380 - - 0 0 - 5.063 4.903 5.063 - - 0 - 0.00%
2016-08-25 0 5.380 5.260 5.380 5.380 5.380 5,000 26,900 5.3800 5.063 4.950 5.063 5.063 5.063 5,313 5.0629 0.00%
2016-08-24 0 5.380 5.260 5.380 - - 0 0 - 5.063 4.950 5.063 - - 0 - 0.00%
2016-08-23 0 5.380 5.260 5.380 - - 0 0 - 5.063 4.950 5.063 - - 0 - 0.00%
2016-08-22 0 5.380 5.380 5.390 5.250 5.380 19,000 100,270 5.2774 5.063 5.063 5.072 4.941 5.063 20,190 4.9664 -0.19%
2016-08-19 0 5.390 5.280 5.390 - - 0 0 - 5.072 4.969 5.072 - - 0 - 0.00%
2016-08-18 0 5.390 5.300 5.390 - - 0 0 - 5.072 4.988 5.072 - - 0 - 0.00%
2016-08-17 0 5.390 5.300 5.390 5.390 5.390 8,000 43,120 5.3900 5.072 4.988 5.072 5.072 5.072 8,501 5.0724 -0.19%
2016-08-16 0 5.400 5.300 5.400 5.300 5.400 12,500 67,350 5.3880 5.082 4.988 5.082 4.988 5.082 13,283 5.0705 1.89%
2016-08-15 0 5.300 5.300 5.400 5.260 5.390 17,500 93,855 5.3631 4.988 4.988 5.082 4.950 5.072 18,596 5.0471 -1.30%
2016-08-12 0 5.370 5.260 5.370 - - 0 0 - 5.054 4.950 5.054 - - 0 - 0.00%
2016-08-11 0 5.370 5.040 5.390 5.370 5.370 2,500 13,435 5.3740 5.054 4.743 5.072 5.054 5.054 2,657 5.0573 -0.19%
2016-08-10 0 5.380 5.200 5.380 - - 0 0 - 5.063 4.894 5.063 - - 0 - 0.00%
2016-08-09 0 5.380 5.380 5.390 5.250 5.350 10,500 55,175 5.2548 5.063 5.063 5.072 4.941 5.035 11,158 4.9451 -0.19%
2016-08-08 0 5.390 5.250 5.390 5.390 5.390 5,000 26,950 5.3900 5.072 4.941 5.072 5.072 5.072 5,313 5.0724 0.00%
2016-08-05 0 5.390 5.200 5.390 5.390 5.400 5,000 26,975 5.3950 5.072 4.894 5.072 5.072 5.082 5,313 5.0771 -0.19%
2016-08-04 0 5.400 5.030 5.400 5.400 5.400 16,000 86,400 5.4000 5.082 4.734 5.082 5.082 5.082 17,002 5.0818 0.00%
2016-08-03 0 5.400 5.030 5.400 5.390 5.400 19,000 102,530 5.3963 5.082 4.734 5.082 5.072 5.082 20,190 5.0783 0.19%
2016-08-01 0 5.390 5.130 5.390 5.390 5.390 3,000 16,170 5.3900 5.072 4.828 5.072 5.072 5.072 3,188 5.0724 0.00%
2016-07-29 0 5.390 5.060 5.390 - - 0 0 - 5.072 4.762 5.072 - - 0 - 0.00%
2016-07-28 0 5.390 5.020 5.390 - - 0 0 - 5.072 4.724 5.072 - - 0 - 0.00%
2016-07-27 0 5.390 5.030 5.390 - - 0 0 - 5.072 4.734 5.072 - - 0 - 0.00%
2016-07-26 0 5.390 5.030 5.400 5.350 5.390 6,500 34,795 5.3531 5.072 4.734 5.082 5.035 5.072 6,907 5.0376 0.00%
2016-07-25 0 5.390 5.390 5.400 5.390 5.390 2,000 10,780 5.3900 5.072 5.072 5.082 5.072 5.072 2,125 5.0724 0.00%
2016-07-22 0 5.390 5.020 5.390 - - 0 0 - 5.072 4.724 5.072 - - 0 - 0.00%
2016-07-21 0 5.390 5.010 5.390 - - 0 0 - 5.072 4.715 5.072 - - 0 - 0.00%
2016-07-20 0 5.390 5.000 5.390 5.400 5.400 3,500 18,900 5.4000 5.072 4.705 5.072 5.082 5.082 3,719 5.0818 0.00%
2016-07-19 0 5.390 5.010 5.390 5.390 5.390 17,000 91,630 5.3900 5.072 4.715 5.072 5.072 5.072 18,065 5.0724 0.00%
2016-07-18 0 5.390 5.390 5.400 5.390 5.390 2,000 10,780 5.3900 5.072 5.072 5.082 5.072 5.072 2,125 5.0724 0.56%
2016-07-15 0 5.360 5.010 5.400 - - 0 0 - 5.044 4.715 5.082 - - 0 - 0.00%
2016-07-14 0 5.360 5.000 5.360 - - 0 0 - 5.044 4.705 5.044 - - 0 - 0.00%
2016-07-13 0 5.360 5.000 5.360 5.350 5.390 13,500 72,365 5.3604 5.044 4.705 5.044 5.035 5.072 14,345 5.0445 0.00%
2016-07-12 0 5.360 5.000 5.400 - - 0 0 - 5.044 4.705 5.082 - - 0 - 0.00%
2016-07-11 0 5.360 5.000 5.360 - - 0 0 - 5.044 4.705 5.044 - - 0 - -0.19%
2016-07-08 0 5.370 5.000 5.400 - - 0 0 - 5.054 4.705 5.082 - - 0 - 0.00%
2016-07-07 0 5.370 5.000 5.370 - - 0 0 - 5.054 4.705 5.054 - - 0 - 0.00%
2016-07-06 0 5.370 5.000 5.370 - - 0 0 - 5.054 4.705 5.054 - - 0 - -0.19%
2016-07-05 0 5.380 5.000 5.390 5.380 5.380 24,500 131,810 5.3800 5.063 4.705 5.072 5.063 5.063 26,034 5.0629 -0.19%
2016-07-04 0 5.390 5.030 5.400 - - 0 0 - 5.072 4.734 5.082 - - 0 - 0.00%
2016-06-30 0 5.390 5.350 5.400 - - 0 0 - 5.072 5.035 5.082 - - 0 - 0.00%
2016-06-29 0 5.390 5.390 5.400 5.380 5.380 10,000 53,800 5.3800 5.072 5.072 5.082 5.063 5.063 10,626 5.0629 -0.19%
2016-06-28 0 5.400 5.180 5.400 5.400 5.400 7,500 40,500 5.4000 5.082 4.875 5.082 5.082 5.082 7,970 5.0818 0.19%
2016-06-27 0 5.390 5.350 5.390 5.380 5.390 1,500 8,075 5.3833 5.072 5.035 5.072 5.063 5.072 1,594 5.0661 0.75%
2016-06-24 0 5.350 5.190 5.350 - - 0 0 - 5.035 4.884 5.035 - - 0 - -1.47%
2016-06-23 0 5.430 5.010 5.440 - - 0 0 - 5.110 4.715 5.119 - - 0 - 0.00%
2016-06-22 0 5.430 5.190 5.440 - - 0 0 - 5.110 4.884 5.119 - - 0 - 0.00%
2016-06-21 0 5.430 5.350 5.440 5.430 5.430 1,000 5,430 5.4300 5.110 5.035 5.119 5.110 5.110 1,063 5.1100 0.56%
2016-06-20 0 5.400 5.360 5.400 - - 0 0 - 5.082 5.044 5.082 - - 0 - 0.00%
2016-06-17 0 5.400 5.350 5.400 5.400 5.400 1,000 5,400 5.4000 5.082 5.035 5.082 5.082 5.082 1,063 5.0818 0.82%
2016-06-16 0 5.356 4.720 5.500 - - 0 0 - 5.040 4.442 5.176 - - 0 - 0.00%
2016-06-15 0 5.440 4.690 5.440 5.440 5.440 13,000 70,760 5.4431 5.040 4.345 5.040 5.040 5.040 14,031 5.0430 0.00%
2016-06-14 0 5.440 5.000 5.440 - - 0 0 - 5.040 4.632 5.040 - - 0 - 0.00%
2016-06-13 0 5.440 5.320 5.440 5.320 5.440 5,000 26,660 5.3320 5.040 4.929 5.040 4.929 5.040 5,397 4.9401 0.00%
2016-06-10 0 5.440 5.400 6.190 5.440 5.440 5,000 27,200 5.4400 5.040 5.003 5.735 5.040 5.040 5,397 5.0402 0.00%
2016-06-08 0 5.440 5.400 5.440 5.400 5.500 67,500 367,590 5.4458 5.040 5.003 5.040 5.003 5.096 72,855 5.0455 1.30%
2016-06-07 0 5.370 5.370 5.400 - - 0 0 - 4.975 4.975 5.003 - - 0 - 0.00%
2016-06-06 0 5.370 5.360 5.370 - - 500 2,675 5.3500 4.975 4.966 4.975 - - 540 4.9568 -0.19%
2016-06-03 0 5.380 5.380 5.450 - - 0 0 - 4.985 4.985 5.049 - - 0 - 0.56%
2016-06-02 0 5.350 5.330 5.350 5.350 5.350 4,500 24,195 5.3767 4.957 4.938 4.957 4.957 4.957 4,857 4.9815 0.00%
2016-06-01 0 5.350 5.350 5.450 5.350 5.350 10,000 53,500 5.3500 4.957 4.957 5.049 4.957 4.957 10,793 4.9568 0.94%
2016-05-31 0 5.300 4.900 5.400 5.300 5.350 27,000 143,350 5.3093 4.910 4.540 5.003 4.910 4.957 29,142 4.9190 -1.85%
2016-05-30 0 5.400 4.530 5.420 5.400 5.400 1,000 5,400 5.4000 5.003 4.197 5.022 5.003 5.003 1,079 5.0031 0.00%
2016-05-27 0 5.400 5.320 5.400 5.400 5.400 7,000 37,800 5.4000 5.003 4.929 5.003 5.003 5.003 7,555 5.0031 0.00%
2016-05-26 0 5.400 5.320 5.400 - - 0 0 - 5.003 4.929 5.003 - - 0 - 0.00%
2016-05-25 0 5.400 5.400 5.410 5.320 5.400 2,000 10,680 5.3400 5.003 5.003 5.012 4.929 5.003 2,159 4.9475 -0.18%
2016-05-24 0 5.410 5.310 5.410 5.400 5.410 1,000 5,405 5.4050 5.012 4.920 5.012 5.003 5.012 1,079 5.0077 0.19%
2016-05-23 0 5.400 5.320 5.400 - - 0 0 - 5.003 4.929 5.003 - - 0 - 0.00%
2016-05-20 0 5.400 5.300 6.190 - - 0 0 - 5.003 4.910 5.735 - - 0 - 0.00%
2016-05-19 0 5.400 5.320 5.430 - - 0 0 - 5.003 4.929 5.031 - - 0 - 0.00%
2016-05-18 0 5.400 5.300 5.400 - - 0 0 - 5.003 4.910 5.003 - - 0 - -0.74%
2016-05-17 0 5.440 5.330 5.450 - - 0 0 - 5.040 4.938 5.049 - - 0 - 0.00%
2016-05-16 0 5.440 5.330 6.190 5.420 5.440 17,000 92,240 5.4259 5.040 4.938 5.735 5.022 5.040 18,349 5.0271 0.74%
2016-05-13 0 5.400 5.330 6.190 - - 0 0 - 5.003 4.938 5.735 - - 0 - 0.00%
2016-05-12 0 5.400 5.350 6.190 - - 0 0 - 5.003 4.957 5.735 - - 0 - 0.00%
2016-05-11 0 5.400 5.320 6.190 - - 0 0 - 5.003 4.929 5.735 - - 0 - 0.00%
2016-05-10 0 5.400 5.320 5.600 - - 0 0 - 5.003 4.929 5.188 - - 0 - 0.00%
2016-05-09 0 5.400 5.320 5.410 - - 0 0 - 5.003 4.929 5.012 - - 0 - 0.00%
2016-05-06 0 5.400 5.320 5.420 5.400 5.400 2,000 10,800 5.4000 5.003 4.929 5.022 5.003 5.003 2,159 5.0031 0.00%
2016-05-05 0 5.400 5.400 5.440 5.310 5.340 5,000 26,595 5.3190 5.003 5.003 5.040 4.920 4.948 5,397 4.9280 0.93%
2016-05-04 0 5.350 5.350 5.440 5.310 5.310 9,500 50,445 5.3100 4.957 4.957 5.040 4.920 4.920 10,254 4.9197 -0.93%
2016-05-03 0 5.400 5.400 5.440 5.300 5.330 10,000 53,075 5.3075 5.003 5.003 5.040 4.910 4.938 10,793 4.9174 1.50%
2016-04-29 0 5.320 5.300 5.450 5.310 5.440 380,000 2,069,380 5.4457 4.929 4.910 5.049 4.920 5.040 410,146 5.0455 -2.03%
2016-04-28 0 5.430 5.310 5.430 5.430 5.430 500 2,715 5.4300 5.031 4.920 5.031 5.031 5.031 540 5.0309 0.18%
2016-04-27 0 5.420 5.420 5.440 5.400 5.420 1,500 8,110 5.4067 5.022 5.022 5.040 5.003 5.022 1,619 5.0093 0.37%
2016-04-26 0 5.400 5.400 5.460 5.300 5.470 22,000 118,340 5.3791 5.003 5.003 5.059 4.910 5.068 23,745 4.9837 0.00%
2016-04-25 0 5.400 5.300 5.450 5.300 5.450 20,000 107,145 5.3573 5.003 4.910 5.049 4.910 5.049 21,587 4.9635 -0.74%
2016-04-22 0 5.440 5.300 5.440 5.300 5.440 12,500 66,500 5.3200 5.040 4.910 5.040 4.910 5.040 13,492 4.9290 -0.18%
2016-04-21 0 5.450 5.450 5.500 5.350 5.460 22,000 119,270 5.4214 5.049 5.049 5.096 4.957 5.059 23,745 5.0229 -0.18%
2016-04-20 0 5.460 5.290 5.460 5.350 5.460 18,000 97,785 5.4325 5.059 4.901 5.059 4.957 5.059 19,428 5.0332 -0.73%
2016-04-19 0 5.500 5.320 5.500 5.500 5.510 5,500 30,275 5.5045 5.096 4.929 5.096 5.096 5.105 5,936 5.1000 0.00%
2016-04-18 0 5.500 5.300 5.510 - - 3,000 16,505 5.5017 5.096 4.910 5.105 - - 3,238 5.0973 0.00%
2016-04-15 0 5.500 5.180 5.510 5.500 5.500 28,500 156,765 5.5005 5.096 4.799 5.105 5.096 5.096 30,761 5.0962 0.00%
2016-04-14 0 5.500 5.230 5.500 5.390 5.500 7,000 38,140 5.4486 5.096 4.846 5.096 4.994 5.096 7,555 5.0481 2.23%
2016-04-13 0 5.380 5.280 5.380 5.300 5.390 23,000 123,025 5.3489 4.985 4.892 4.985 4.910 4.994 24,825 4.9558 3.26%
2016-04-12 0 5.210 5.200 5.440 5.200 5.500 11,500 61,010 5.3052 4.827 4.818 5.040 4.818 5.096 12,412 4.9153 -6.13%
2016-04-11 0 5.550 5.400 5.550 - - 0 0 - 5.142 5.003 5.142 - - 0 - -0.72%
2016-04-08 0 5.590 5.580 5.590 - - 0 0 - 5.179 5.170 5.179 - - 0 - 0.00%
2016-04-07 0 5.590 5.300 5.590 5.590 5.600 4,000 22,365 5.5913 5.179 4.910 5.179 5.179 5.188 4,317 5.1803 0.00%
2016-04-06 0 5.590 5.410 5.650 5.590 5.850 20,500 117,660 5.7395 5.179 5.012 5.235 5.179 5.420 22,126 5.3177 2.95%
2016-04-05 0 5.430 5.100 5.430 5.400 5.430 10,000 54,210 5.4210 5.031 4.725 5.031 5.003 5.031 10,793 5.0226 0.18%
2016-04-01 0 5.420 5.100 5.450 5.300 5.420 9,000 48,500 5.3889 5.022 4.725 5.049 4.910 5.022 9,714 4.9928 -0.55%
2016-03-31 0 5.450 5.450 5.480 5.300 5.400 28,500 151,815 5.3268 5.049 5.049 5.077 4.910 5.003 30,761 4.9353 0.00%
2016-03-30 0 5.450 5.450 5.460 5.300 5.500 47,000 249,520 5.3089 5.049 5.049 5.059 4.910 5.096 50,729 4.9187 2.83%
2016-03-29 0 5.300 4.530 5.300 5.300 5.300 10,000 53,000 5.3000 4.910 4.197 4.910 4.910 4.910 10,793 4.9104 0.00%
2016-03-24 0 5.300 4.530 5.300 - - 0 0 - 4.910 4.197 4.910 - - 0 - 0.00%
2016-03-23 0 5.300 4.550 5.300 - - 0 0 - 4.910 4.216 4.910 - - 0 - 0.00%
2016-03-22 0 5.300 4.400 5.300 - - 0 0 - 4.910 4.077 4.910 - - 0 - 0.00%
2016-03-21 0 5.300 4.400 5.300 - - 3,000 15,930 5.3100 4.910 4.077 4.910 - - 3,238 4.9197 0.00%
2016-03-18 0 5.300 4.530 5.300 5.300 5.300 8,000 42,400 5.3000 4.910 4.197 4.910 4.910 4.910 8,635 4.9104 0.00%
2016-03-17 0 5.300 5.280 5.300 - - 0 0 - 4.910 4.892 4.910 - - 0 - 0.00%
2016-03-16 0 5.300 5.260 5.300 5.300 5.300 2,000 10,600 5.3000 4.910 4.873 4.910 4.910 4.910 2,159 4.9104 0.00%
2016-03-15 0 5.300 5.000 5.300 - - 5,000 26,500 5.3000 4.910 4.632 4.910 - - 5,397 4.9104 0.00%
2016-03-14 0 5.300 5.200 5.300 5.300 5.300 20,000 106,000 5.3000 4.910 4.818 4.910 4.910 4.910 21,587 4.9104 -0.93%
2016-03-11 0 5.350 5.300 5.350 - - 0 0 - 4.957 4.910 4.957 - - 0 - 0.00%
2016-03-10 0 5.350 5.300 5.350 - - 0 0 - 4.957 4.910 4.957 - - 0 - 0.00%
2016-03-09 0 5.350 5.310 5.450 - - 0 0 - 4.957 4.920 5.049 - - 0 - 0.00%
2016-03-08 0 5.350 5.300 5.350 - - 0 0 - 4.957 4.910 4.957 - - 0 - 0.00%
2016-03-07 0 5.350 5.330 5.350 5.350 5.350 6,000 32,100 5.3500 4.957 4.938 4.957 4.957 4.957 6,476 4.9568 0.00%
2016-03-04 0 5.350 5.350 5.360 5.350 5.360 12,500 66,970 5.3576 4.957 4.957 4.966 4.957 4.966 13,492 4.9638 -0.19%
2016-03-03 0 5.360 5.350 5.360 5.360 5.430 9,000 48,670 5.4078 4.966 4.957 4.966 4.966 5.031 9,714 5.0103 -0.56%
2016-03-02 0 5.390 5.390 5.400 5.350 5.400 40,000 214,700 5.3675 4.994 4.994 5.003 4.957 5.003 43,173 4.9730 0.00%
2016-03-01 0 5.390 5.370 5.390 5.410 5.420 5,000 27,070 5.4140 4.994 4.975 4.994 5.012 5.022 5,397 5.0161 -0.37%
2016-02-29 0 5.410 5.370 5.410 5.410 5.420 3,500 18,940 5.4114 5.012 4.975 5.012 5.012 5.022 3,778 5.0137 0.00%
2016-02-26 0 5.410 5.350 5.420 5.410 5.410 3,000 16,230 5.4100 5.012 4.957 5.022 5.012 5.012 3,238 5.0124 0.00%
2016-02-25 0 5.410 5.360 5.410 5.410 5.420 8,000 43,350 5.4188 5.012 4.966 5.012 5.012 5.022 8,635 5.0205 0.37%
2016-02-24 0 5.390 5.380 5.390 5.380 5.400 16,000 86,270 5.3919 4.994 4.985 4.994 4.985 5.003 17,269 4.9956 -0.37%
2016-02-23 0 5.410 5.380 5.410 5.400 5.410 7,000 37,820 5.4029 5.012 4.985 5.012 5.003 5.012 7,555 5.0057 0.00%
2016-02-22 0 5.410 5.410 5.420 5.370 5.380 15,000 80,750 5.3833 5.012 5.012 5.022 4.975 4.985 16,190 4.9877 0.93%
2016-02-19 0 5.360 5.360 5.420 5.360 5.380 7,500 40,300 5.3733 4.966 4.966 5.022 4.966 4.985 8,095 4.9784 -0.19%
2016-02-18 0 5.370 5.370 5.420 5.360 5.360 6,000 32,340 5.3900 4.975 4.975 5.022 4.966 4.966 6,476 4.9938 -0.74%
2016-02-17 0 5.410 5.410 5.420 5.370 5.370 8,000 43,235 5.4044 5.012 5.012 5.022 4.975 4.975 8,635 5.0071 0.74%
2016-02-16 0 5.370 5.370 5.430 5.370 5.420 5,500 29,710 5.4018 4.975 4.975 5.031 4.975 5.022 5,936 5.0048 0.00%
2016-02-15 0 5.370 5.370 5.420 5.370 5.410 9,500 51,265 5.3963 4.975 4.975 5.022 4.975 5.012 10,254 4.9997 -0.92%
2016-02-12 0 5.420 5.360 5.420 5.420 5.420 4,500 24,390 5.4200 5.022 4.966 5.022 5.022 5.022 4,857 5.0216 1.12%
2016-02-11 0 5.360 5.360 5.400 5.360 5.360 4,500 24,180 5.3733 4.966 4.966 5.003 4.966 4.966 4,857 4.9784 -0.74%
2016-02-05 0 5.400 5.360 5.400 - - 5,000 27,040 5.4080 5.003 4.966 5.003 - - 5,397 5.0105 0.00%
2016-02-04 0 5.400 5.360 5.400 - - 1,000 5,400 5.4000 5.003 4.966 5.003 - - 1,079 5.0031 0.00%
2016-02-03 0 5.400 5.350 5.400 5.400 5.400 7,000 37,550 5.3643 5.003 4.957 5.003 5.003 5.003 7,555 4.9700 1.12%
2016-02-02 0 5.340 5.340 5.350 5.250 5.250 12,500 66,675 5.3340 4.948 4.948 4.957 4.864 4.864 13,492 4.9419 -0.19%
2016-02-01 0 5.350 5.000 5.350 5.350 5.360 22,000 118,000 5.3636 4.957 4.632 4.957 4.957 4.966 23,745 4.9694 0.00%
2016-01-29 0 5.350 5.350 5.420 5.350 5.360 13,500 72,515 5.3715 4.957 4.957 5.022 4.957 4.966 14,571 4.9767 -0.93%
2016-01-28 0 5.400 5.360 5.420 5.360 5.400 10,000 53,800 5.3800 5.003 4.966 5.022 4.966 5.003 10,793 4.9846 0.75%
2016-01-27 0 5.360 5.360 5.370 5.360 5.390 5,000 26,830 5.3660 4.966 4.966 4.975 4.966 4.994 5,397 4.9716 0.00%
2016-01-26 0 5.360 5.350 5.380 5.360 5.370 10,000 53,650 5.3650 4.966 4.957 4.985 4.966 4.975 10,793 4.9707 -0.19%
2016-01-25 0 5.370 5.350 5.370 5.300 5.370 27,000 144,520 5.3526 4.975 4.957 4.975 4.910 4.975 29,142 4.9592 0.19%
2016-01-22 0 5.360 5.350 5.360 5.360 5.370 13,000 69,960 5.3815 4.966 4.957 4.966 4.966 4.975 14,031 4.9860 0.19%
2016-01-21 0 5.350 5.350 5.360 5.300 5.370 32,000 170,830 5.3384 4.957 4.957 4.966 4.910 4.975 34,539 4.9461 0.00%
2016-01-20 0 5.350 5.350 5.370 5.300 5.360 43,500 232,630 5.3478 4.957 4.957 4.975 4.910 4.966 46,951 4.9547 -0.37%
2016-01-19 0 5.370 5.340 5.370 5.350 5.370 40,500 217,125 5.3611 4.975 4.948 4.975 4.957 4.975 43,713 4.9671 0.37%
2016-01-18 0 5.350 5.000 5.350 5.350 5.370 48,000 257,210 5.3585 4.957 4.632 4.957 4.957 4.975 51,808 4.9647 -0.37%
2016-01-15 0 5.370 5.350 5.390 5.350 5.390 47,500 254,605 5.3601 4.975 4.957 4.994 4.957 4.994 51,268 4.9661 -0.37%
2016-01-14 0 5.390 5.120 5.410 5.340 5.390 67,500 361,020 5.3484 4.994 4.744 5.012 4.948 4.994 72,855 4.9553 0.75%
2016-01-13 0 5.350 5.340 5.350 5.350 5.400 50,500 270,735 5.3611 4.957 4.948 4.957 4.957 5.003 54,506 4.9670 0.00%
2016-01-12 0 5.350 5.350 5.370 5.340 5.350 74,000 395,610 5.3461 4.957 4.957 4.975 4.948 4.957 79,871 4.9531 0.00%
2016-01-11 0 5.350 5.350 5.380 5.350 5.390 35,000 187,865 5.3676 4.957 4.957 4.985 4.957 4.994 37,777 4.9730 -0.74%
2016-01-08 0 5.390 5.350 5.400 5.350 5.390 11,500 61,715 5.3665 4.994 4.957 5.003 4.957 4.994 12,412 4.9721 0.75%
2016-01-07 0 5.350 5.350 5.370 5.350 5.400 32,500 174,235 5.3611 4.957 4.957 4.975 4.957 5.003 35,078 4.9670 -0.93%
2016-01-06 0 5.400 5.350 5.400 5.360 5.420 16,000 86,150 5.3844 5.003 4.957 5.003 4.966 5.022 17,269 4.9886 0.93%
2016-01-05 0 5.350 5.350 5.400 5.350 5.380 13,000 69,850 5.3731 4.957 4.957 5.003 4.957 4.985 14,031 4.9782 0.00%
2016-01-04 0 5.350 5.000 5.360 5.350 5.390 36,500 195,900 5.3671 4.957 4.632 4.966 4.957 4.994 39,396 4.9726 -0.74%
2015-12-31 0 5.390 5.380 5.430 5.390 5.390 7,500 40,605 5.4140 4.994 4.985 5.031 4.994 4.994 8,095 5.0161 0.00%
2015-12-30 0 5.390 5.380 5.390 5.380 5.390 13,500 72,810 5.3933 4.994 4.985 4.994 4.985 4.994 14,571 4.9969 0.00%
2015-12-29 0 5.390 5.390 5.400 5.380 5.400 22,500 121,355 5.3936 4.994 4.994 5.003 4.985 5.003 24,285 4.9971 0.37%
2015-12-28 0 5.370 5.350 5.390 5.350 5.390 29,000 155,710 5.3693 4.975 4.957 4.994 4.957 4.994 31,301 4.9747 -0.37%
2015-12-24 0 5.390 5.390 5.400 5.380 5.390 14,000 75,520 5.3943 4.994 4.994 5.003 4.985 4.994 15,111 4.9978 -0.37%
2015-12-23 0 5.410 5.410 5.420 5.380 5.410 24,000 129,520 5.3967 5.012 5.012 5.022 4.985 5.012 25,904 5.0000 -0.18%
2015-12-22 0 5.420 5.370 5.420 5.400 5.420 10,500 56,980 5.4267 5.022 4.975 5.022 5.003 5.022 11,333 5.0278 0.00%
2015-12-21 0 5.420 5.420 5.430 5.380 5.420 15,000 81,160 5.4107 5.022 5.022 5.031 4.985 5.022 16,190 5.0130 -0.37%
2015-12-18 0 5.440 5.440 5.450 5.430 5.430 13,500 73,355 5.4337 5.040 5.040 5.049 5.031 5.031 14,571 5.0343 0.00%
2015-12-17 0 5.440 5.440 5.450 5.380 5.440 109,500 590,165 5.3896 5.040 5.040 5.049 4.985 5.040 118,187 4.9935 0.37%
2015-12-16 0 5.420 5.400 5.430 5.420 5.430 13,000 70,560 5.4277 5.022 5.003 5.031 5.022 5.031 14,031 5.0288 -0.37%
2015-12-15 0 5.440 5.440 5.450 5.430 5.430 42,000 227,920 5.4267 5.040 5.040 5.049 5.031 5.031 45,332 5.0278 0.55%
2015-12-14 0 5.410 5.380 5.420 5.390 5.410 36,500 197,260 5.4044 5.012 4.985 5.022 4.994 5.012 39,396 5.0072 0.56%
2015-12-11 0 5.380 5.370 5.420 5.380 5.420 115,000 620,460 5.3953 4.985 4.975 5.022 4.985 5.022 124,123 4.9987 -0.19%
2015-12-10 0 5.390 5.390 5.440 5.390 5.440 41,500 224,930 5.4200 4.994 4.994 5.040 4.994 5.040 44,792 5.0216 -0.74%
2015-12-09 0 5.430 5.390 5.440 5.390 5.430 46,500 251,570 5.4101 5.031 4.994 5.040 4.994 5.031 50,189 5.0125 0.18%
2015-12-08 0 5.420 5.390 5.430 5.380 5.420 56,500 305,390 5.4051 5.022 4.994 5.031 4.985 5.022 60,982 5.0079 -0.37%
2015-12-07 0 5.440 5.400 5.450 5.410 5.440 98,000 532,330 5.4319 5.040 5.003 5.049 5.012 5.040 105,775 5.0327 0.00%
2015-12-04 0 5.440 5.390 5.440 5.400 5.440 60,500 328,520 5.4301 5.040 4.994 5.040 5.003 5.040 65,300 5.0310 0.18%
2015-12-03 0 5.430 5.420 5.440 5.380 5.440 162,500 877,645 5.4009 5.031 5.022 5.040 4.985 5.040 175,391 5.0039 0.18%
2015-12-02 0 5.420 5.410 5.450 5.410 5.440 91,000 494,200 5.4308 5.022 5.012 5.049 5.012 5.040 98,219 5.0316 -0.37%
2015-12-01 0 5.440 5.390 5.450 5.390 5.440 70,500 382,855 5.4306 5.040 4.994 5.049 4.994 5.040 76,093 5.0314 -0.18%
2015-11-30 0 5.450 5.390 5.450 5.400 5.450 52,000 282,725 5.4370 5.049 4.994 5.049 5.003 5.049 56,125 5.0374 0.37%
2015-11-27 0 5.430 5.430 5.440 5.360 5.430 190,500 1,024,830 5.3797 5.031 5.031 5.040 4.966 5.031 205,613 4.9843 0.18%
2015-11-26 0 5.420 5.400 5.420 5.400 5.440 133,000 719,725 5.4115 5.022 5.003 5.022 5.003 5.040 143,551 5.0137 -0.55%
2015-11-25 0 5.450 5.420 5.460 5.430 5.450 82,500 449,185 5.4447 5.049 5.022 5.059 5.031 5.049 89,045 5.0445 -0.37%
2015-11-24 0 5.470 5.470 5.480 5.400 5.470 109,000 591,095 5.4229 5.068 5.068 5.077 5.003 5.068 117,647 5.0243 0.00%
2015-11-23 0 5.470 5.470 5.480 5.430 5.460 67,000 365,570 5.4563 5.068 5.068 5.077 5.031 5.059 72,315 5.0552 0.18%
2015-11-20 0 5.460 5.460 5.470 5.450 5.450 96,500 525,875 5.4495 5.059 5.059 5.068 5.049 5.049 104,156 5.0489 0.18%
2015-11-19 0 5.450 5.450 5.460 5.430 5.430 121,500 657,425 5.4109 5.049 5.049 5.059 5.031 5.031 131,139 5.0132 1.11%
2015-11-18 0 5.390 5.380 5.450 5.380 5.450 102,500 553,455 5.3996 4.994 4.985 5.049 4.985 5.049 110,632 5.0027 -0.19%
2015-11-17 0 5.400 5.390 5.460 5.400 5.450 152,000 822,950 5.4141 5.003 4.994 5.059 5.003 5.049 164,058 5.0162 -0.92%
2015-11-16 0 5.450 5.410 5.450 5.410 5.450 83,000 450,910 5.4327 5.049 5.012 5.049 5.012 5.049 89,585 5.0333 0.37%
2015-11-13 0 5.430 5.430 5.460 5.430 5.460 65,500 356,745 5.4465 5.031 5.031 5.059 5.031 5.059 70,696 5.0462 -0.37%
2015-11-12 0 5.450 5.450 5.490 5.440 5.530 160,000 874,935 5.4683 5.049 5.049 5.086 5.040 5.124 172,693 5.0664 -1.27%
2015-11-11 0 5.520 5.520 5.550 5.450 5.490 187,000 1,023,915 5.4755 5.114 5.114 5.142 5.049 5.086 201,835 5.0730 0.55%
2015-11-10 0 5.490 5.490 5.510 5.480 5.510 237,000 1,302,115 5.4942 5.086 5.086 5.105 5.077 5.105 255,802 5.0903 -1.61%
2015-11-09 0 5.580 5.550 5.600 5.510 5.580 436,500 2,422,565 5.5500 5.170 5.142 5.188 5.105 5.170 471,128 5.1420 0.18%
2015-11-06 0 5.570 5.560 5.570 5.550 5.590 185,000 1,030,220 5.5688 5.161 5.151 5.161 5.142 5.179 199,676 5.1594 -1.07%
2015-11-05 0 5.630 5.550 5.630 5.550 5.650 106,000 592,210 5.5869 5.216 5.142 5.216 5.142 5.235 114,409 5.1762 0.18%
2015-11-04 0 5.620 5.610 5.680 5.450 5.880 476,500 2,697,700 5.6615 5.207 5.198 5.263 5.049 5.448 514,302 5.2454 3.12%
2015-11-03 0 5.450 5.450 5.460 5.410 5.460 273,000 1,484,930 5.4393 5.049 5.049 5.059 5.012 5.059 294,658 5.0395 0.18%
2015-11-02 0 5.440 5.410 5.440 5.400 5.440 214,500 1,161,210 5.4136 5.040 5.012 5.040 5.003 5.040 231,517 5.0157 0.18%
2015-10-30 0 5.430 5.350 5.430 5.350 5.430 322,000 1,738,060 5.3977 5.031 4.957 5.031 4.957 5.031 347,545 5.0010 0.56%
2015-10-29 0 5.400 5.320 5.410 5.180 5.400 255,500 1,372,775 5.3729 5.003 4.929 5.012 4.799 5.003 275,769 4.9780 0.75%
2015-10-28 0 5.360 5.300 5.360 5.290 5.360 1,429,000 7,573,135 5.2996 4.966 4.910 4.966 4.901 4.966 1,542,365 4.9101 0.37%
2015-10-27 0 5.340 5.300 5.350 5.300 5.410 1,716,500 9,100,235 5.3016 4.948 4.910 4.957 4.910 5.012 1,852,673 4.9119 -0.74%
2015-10-26 0 5.380 5.350 5.380 5.000 5.380 2,939,000 15,468,630 5.2632 4.985 4.957 4.985 4.632 4.985 3,172,157 4.8764 0.94%
2015-10-23 0 5.330 5.330 5.390 5.310 5.450 969,500 5,227,965 5.3924 4.938 4.938 4.994 4.920 5.049 1,046,412 4.9961 -2.02%
2015-10-22 0 5.440 5.400 5.440 5.350 5.450 541,500 2,927,570 5.4064 5.040 5.003 5.040 4.957 5.049 584,458 5.0090 0.00%
2015-10-20 0 5.440 5.390 5.450 5.320 5.450 493,000 2,659,690 5.3949 5.040 4.994 5.049 4.929 5.049 532,111 4.9984 0.93%
2015-10-19 0 5.390 5.350 5.390 5.310 5.450 681,000 3,649,550 5.3591 4.994 4.957 4.994 4.920 5.049 735,025 4.9652 0.56%
2015-10-16 0 5.360 5.350 5.360 5.320 5.620 1,136,300 6,136,201 5.4002 4.966 4.957 4.966 4.929 5.207 1,226,445 5.0032 -1.65%
2015-10-15 0 5.450 5.500 5.510 5.290 5.650 5,805,500 31,529,790 5.4310 5.049 5.096 5.105 4.901 5.235 6,266,062 5.0318

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top