iShares MSCI China A International Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03162 | 2016-01-28 | 2018-03-02 | 2018-06-01 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-13 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-12 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-09 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-06 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-04 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-23 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-02 | 0 | 9.020 | - | - | - | - | 0 | 0 | - | 9.020 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 9.020 | - | 9.230 | 9.020 | 9.050 | 6,800 | 61,364 | 9.0241 | 9.020 | - | 9.230 | 9.020 | 9.050 | 6,800 | 9.0241 | -0.55% |
| 2018-02-28 | 0 | 9.070 | - | 9.230 | 9.100 | 9.100 | 8,800 | 80,080 | 9.1000 | 9.070 | - | 9.230 | 9.100 | 9.100 | 8,800 | 9.1000 | -0.98% |
| 2018-02-27 | 0 | 9.160 | - | - | 9.380 | 9.380 | 100 | 938 | 9.3800 | 9.160 | - | - | 9.380 | 9.380 | 100 | 9.3800 | -0.22% |
| 2018-02-26 | 0 | 9.180 | - | 9.230 | 9.180 | 9.240 | 4,000 | 36,760 | 9.1900 | 9.180 | - | 9.230 | 9.180 | 9.240 | 4,000 | 9.1900 | 1.21% |
| 2018-02-23 | 0 | 9.070 | - | 9.230 | 9.050 | 9.130 | 6,500 | 58,925 | 9.0654 | 9.070 | - | 9.230 | 9.050 | 9.130 | 6,500 | 9.0654 | 0.67% |
| 2018-02-22 | 0 | 9.010 | - | 9.230 | 8.960 | 9.030 | 18,800 | 168,985 | 8.9886 | 9.010 | - | 9.230 | 8.960 | 9.030 | 18,800 | 8.9886 | 0.67% |
| 2018-02-21 | 0 | 8.950 | - | - | - | - | 0 | 0 | - | 8.950 | - | - | - | - | 0 | - | -0.11% |
| 2018-02-20 | 0 | 8.960 | - | - | 8.950 | 8.960 | 10,200 | 91,325 | 8.9534 | 8.960 | - | - | 8.950 | 8.960 | 10,200 | 8.9534 | 0.00% |
| 2018-02-15 | 0 | 8.960 | - | 8.970 | 8.900 | 8.960 | 64,600 | 576,760 | 8.9282 | 8.960 | - | 8.970 | 8.900 | 8.960 | 64,600 | 8.9282 | 1.47% |
| 2018-02-14 | 0 | 8.830 | - | - | 8.810 | 8.830 | 2,000 | 17,640 | 8.8200 | 8.830 | - | - | 8.810 | 8.830 | 2,000 | 8.8200 | 0.23% |
| 2018-02-13 | 0 | 8.810 | - | - | 8.820 | 8.840 | 1,000 | 8,830 | 8.8300 | 8.810 | - | - | 8.820 | 8.840 | 1,000 | 8.8300 | 1.03% |
| 2018-02-12 | 0 | 8.720 | - | - | 8.680 | 8.740 | 9,200 | 80,326 | 8.7311 | 8.720 | - | - | 8.680 | 8.740 | 9,200 | 8.7311 | 0.81% |
| 2018-02-09 | 0 | 8.650 | - | - | 8.560 | 8.830 | 150,900 | 1,292,197 | 8.5633 | 8.650 | - | - | 8.560 | 8.830 | 150,900 | 8.5633 | -4.21% |
| 2018-02-08 | 0 | 9.030 | - | 9.230 | 9.040 | 9.170 | 3,700 | 33,808 | 9.1373 | 9.030 | - | 9.230 | 9.040 | 9.170 | 3,700 | 9.1373 | -2.17% |
| 2018-02-07 | 0 | 9.230 | - | - | 9.250 | 9.250 | 7,000 | 64,885 | 9.2693 | 9.230 | - | - | 9.250 | 9.250 | 7,000 | 9.2693 | -1.81% |
| 2018-02-06 | 0 | 9.400 | - | - | 9.400 | 9.400 | 1,900 | 17,860 | 9.4000 | 9.400 | - | - | 9.400 | 9.400 | 1,900 | 9.4000 | -2.19% |
| 2018-02-05 | 0 | 9.610 | 9.600 | - | 9.350 | 9.570 | 40,200 | 377,876 | 9.3999 | 9.610 | 9.600 | - | 9.350 | 9.570 | 40,200 | 9.3999 | -0.31% |
| 2018-02-02 | 0 | 9.640 | 9.500 | - | 9.510 | 9.580 | 1,000 | 9,545 | 9.5450 | 9.640 | 9.500 | - | 9.510 | 9.580 | 1,000 | 9.5450 | 0.42% |
| 2018-02-01 | 0 | 9.600 | - | - | - | - | 0 | 0 | - | 9.600 | - | - | - | - | 0 | - | -1.23% |
| 2018-01-31 | 0 | 9.720 | - | - | 9.630 | 9.720 | 2,500 | 24,120 | 9.6480 | 9.720 | - | - | 9.630 | 9.720 | 2,500 | 9.6480 | 0.93% |
| 2018-01-30 | 0 | 9.630 | - | - | - | - | 0 | 0 | - | 9.630 | - | - | - | - | 0 | - | -0.72% |
| 2018-01-29 | 0 | 9.700 | 9.600 | 10.00 | 9.700 | 9.710 | 2,500 | 24,255 | 9.7020 | 9.700 | 9.600 | 10.00 | 9.700 | 9.710 | 2,500 | 9.7020 | -1.72% |
| 2018-01-26 | 0 | 9.870 | - | 10.00 | - | - | 0 | 0 | - | 9.870 | - | 10.00 | - | - | 0 | - | 0.51% |
| 2018-01-25 | 0 | 9.820 | - | 10.00 | - | - | 0 | 0 | - | 9.820 | - | 10.00 | - | - | 0 | - | 0.20% |
| 2018-01-24 | 0 | 9.800 | 9.790 | - | 9.750 | 9.800 | 9,200 | 89,850 | 9.7663 | 9.800 | 9.790 | - | 9.750 | 9.800 | 9,200 | 9.7663 | 0.41% |
| 2018-01-23 | 0 | 9.760 | 9.650 | - | 9.720 | 9.760 | 1,100 | 10,696 | 9.7236 | 9.760 | 9.650 | - | 9.720 | 9.760 | 1,100 | 9.7236 | 0.72% |
| 2018-01-22 | 0 | 9.690 | 9.690 | - | 9.680 | 9.690 | 4,000 | 38,740 | 9.6850 | 9.690 | 9.690 | - | 9.680 | 9.690 | 4,000 | 9.6850 | 0.83% |
| 2018-01-19 | 0 | 9.610 | - | 9.610 | 9.620 | 9.620 | 10,300 | 99,062 | 9.6177 | 9.610 | - | 9.610 | 9.620 | 9.620 | 10,300 | 9.6177 | 1.26% |
| 2018-01-18 | 0 | 9.490 | 9.450 | - | - | - | 0 | 0 | - | 9.490 | 9.450 | - | - | - | 0 | - | 0.42% |
| 2018-01-17 | 0 | 9.450 | 9.440 | - | 9.450 | 9.450 | 2,000 | 18,900 | 9.4500 | 9.450 | 9.440 | - | 9.450 | 9.450 | 2,000 | 9.4500 | 0.00% |
| 2018-01-16 | 0 | 9.450 | - | - | 9.450 | 9.460 | 700 | 6,619 | 9.4557 | 9.450 | - | - | 9.450 | 9.460 | 700 | 9.4557 | 0.32% |
| 2018-01-15 | 0 | 9.420 | - | - | 9.420 | 9.510 | 4,500 | 42,586 | 9.4636 | 9.420 | - | - | 9.420 | 9.510 | 4,500 | 9.4636 | 0.64% |
| 2018-01-12 | 0 | 9.360 | 9.280 | - | 9.350 | 9.360 | 900 | 8,419 | 9.3544 | 9.360 | 9.280 | - | 9.350 | 9.360 | 900 | 9.3544 | 0.86% |
| 2018-01-11 | 0 | 9.280 | 9.250 | - | 9.260 | 9.300 | 12,500 | 115,891 | 9.2713 | 9.280 | 9.250 | - | 9.260 | 9.300 | 12,500 | 9.2713 | 0.32% |
| 2018-01-10 | 0 | 9.250 | - | 9.270 | 9.200 | 9.250 | 20,000 | 184,374 | 9.2187 | 9.250 | - | 9.270 | 9.200 | 9.250 | 20,000 | 9.2187 | -0.32% |
| 2018-01-09 | 0 | 9.280 | 9.270 | 9.280 | 9.250 | 9.320 | 3,400 | 31,523 | 9.2715 | 9.280 | 9.270 | 9.280 | 9.250 | 9.320 | 3,400 | 9.2715 | 0.11% |
| 2018-01-08 | 0 | 9.270 | 9.270 | - | 9.260 | 9.270 | 2,900 | 26,882 | 9.2697 | 9.270 | 9.270 | - | 9.260 | 9.270 | 2,900 | 9.2697 | 0.65% |
| 2018-01-05 | 0 | 9.210 | - | - | 9.210 | 9.240 | 1,500 | 13,845 | 9.2300 | 9.210 | - | - | 9.210 | 9.240 | 1,500 | 9.2300 | 0.00% |
| 2018-01-04 | 0 | 9.210 | - | - | 9.150 | 9.210 | 1,100 | 10,071 | 9.1555 | 9.210 | - | - | 9.150 | 9.210 | 1,100 | 9.1555 | 0.55% |
| 2018-01-03 | 0 | 9.160 | - | - | 9.150 | 9.190 | 11,900 | 108,578 | 9.1242 | 9.160 | - | - | 9.150 | 9.190 | 11,900 | 9.1242 | 0.99% |
| 2018-01-02 | 0 | 9.070 | - | - | 9.070 | 9.070 | 10,000 | 90,588 | 9.0588 | 9.070 | - | - | 9.070 | 9.070 | 10,000 | 9.0588 | 1.23% |
| 2017-12-29 | 0 | 8.960 | - | - | 8.960 | 8.960 | 300 | 2,688 | 8.9600 | 8.960 | - | - | 8.960 | 8.960 | 300 | 8.9600 | 1.24% |
| 2017-12-28 | 0 | 8.850 | 8.790 | 8.900 | 8.850 | 8.870 | 14,700 | 130,259 | 8.8612 | 8.850 | 8.790 | 8.900 | 8.850 | 8.870 | 14,700 | 8.8612 | 0.11% |
| 2017-12-27 | 0 | 8.840 | - | - | 8.890 | 8.890 | 3,500 | 31,115 | 8.8900 | 8.840 | - | - | 8.890 | 8.890 | 3,500 | 8.8900 | -0.90% |
| 2017-12-22 | 0 | 8.920 | 8.920 | - | 8.920 | 8.920 | 500 | 4,460 | 8.9200 | 8.920 | 8.920 | - | 8.920 | 8.920 | 500 | 8.9200 | 0.45% |
| 2017-12-21 | 0 | 8.880 | - | - | - | - | 0 | 0 | - | 8.880 | - | - | - | - | 0 | - | 0.34% |
| 2017-12-20 | 0 | 8.850 | - | - | 8.810 | 8.850 | 5,400 | 47,774 | 8.8470 | 8.850 | - | - | 8.810 | 8.850 | 5,400 | 8.8470 | 0.68% |
| 2017-12-19 | 0 | 8.790 | - | 8.850 | 8.780 | 8.790 | 6,200 | 54,493 | 8.7892 | 8.790 | - | 8.850 | 8.780 | 8.790 | 6,200 | 8.7892 | 1.03% |
| 2017-12-18 | 0 | 8.700 | - | - | 8.700 | 8.700 | 400 | 3,480 | 8.7000 | 8.700 | - | - | 8.700 | 8.700 | 400 | 8.7000 | -0.57% |
| 2017-12-15 | 0 | 8.750 | - | - | - | - | 0 | 0 | - | 8.750 | - | - | - | - | 0 | - | -0.79% |
| 2017-12-14 | 0 | 8.820 | - | - | 8.820 | 8.870 | 34,000 | 299,905 | 8.8207 | 8.820 | - | - | 8.820 | 8.870 | 34,000 | 8.8207 | 0.46% |
| 2017-12-13 | 0 | 8.780 | - | - | - | - | 0 | 0 | - | 8.780 | - | - | - | - | 0 | - | 0.23% |
| 2017-12-12 | 0 | 8.760 | 8.600 | - | - | - | 0 | 0 | - | 8.760 | 8.600 | - | - | - | 0 | - | -0.45% |
| 2017-12-11 | 0 | 8.800 | 8.600 | - | - | - | 0 | 0 | - | 8.800 | 8.600 | - | - | - | 0 | - | 1.62% |
| 2017-12-08 | 0 | 8.660 | 8.600 | - | 8.620 | 8.640 | 19,100 | 164,746 | 8.6254 | 8.660 | 8.600 | - | 8.620 | 8.640 | 19,100 | 8.6254 | -0.12% |
| 2017-12-07 | 0 | 8.670 | 8.600 | - | 8.670 | 8.670 | 100 | 867 | 8.6700 | 8.670 | 8.600 | - | 8.670 | 8.670 | 100 | 8.6700 | -1.03% |
| 2017-12-06 | 0 | 8.760 | 8.600 | - | - | - | 0 | 0 | - | 8.760 | 8.600 | - | - | - | 0 | - | -0.23% |
| 2017-12-05 | 0 | 8.780 | 8.600 | - | 8.770 | 8.780 | 1,000 | 8,775 | 8.7750 | 8.780 | 8.600 | - | 8.770 | 8.780 | 1,000 | 8.7750 | 0.00% |
| 2017-12-04 | 0 | 8.780 | - | - | 8.780 | 8.780 | 100 | 878 | 8.7800 | 8.780 | - | - | 8.780 | 8.780 | 100 | 8.7800 | -1.57% |
| 2017-12-01 | 0 | 8.920 | - | - | 8.900 | 8.940 | 3,500 | 31,205 | 8.9157 | 8.920 | - | - | 8.900 | 8.940 | 3,500 | 8.9157 | 2.65% |
| 2017-11-30 | 0 | 8.690 | - | - | 8.690 | 8.760 | 20,500 | 178,318 | 8.6984 | 8.690 | - | - | 8.690 | 8.760 | 20,500 | 8.6984 | -1.47% |
| 2017-11-29 | 0 | 8.820 | - | - | 8.790 | 8.790 | 3,000 | 26,370 | 8.7900 | 8.820 | - | - | 8.790 | 8.790 | 3,000 | 8.7900 | 0.34% |
| 2017-11-28 | 0 | 8.790 | - | 8.820 | 8.790 | 8.790 | 7,000 | 61,530 | 8.7900 | 8.790 | - | 8.820 | 8.790 | 8.790 | 7,000 | 8.7900 | -0.45% |
| 2017-11-27 | 0 | 8.830 | - | 8.880 | 8.840 | 8.900 | 600 | 5,328 | 8.8800 | 8.830 | - | 8.880 | 8.840 | 8.900 | 600 | 8.8800 | -0.67% |
| 2017-11-24 | 0 | 8.890 | - | - | 8.880 | 8.880 | 3,000 | 26,640 | 8.8800 | 8.890 | - | - | 8.880 | 8.880 | 3,000 | 8.8800 | -0.78% |
| 2017-11-23 | 0 | 8.960 | - | - | 9.180 | 9.180 | 200 | 1,836 | 9.1800 | 8.960 | - | - | 9.180 | 9.180 | 200 | 9.1800 | -2.40% |
| 2017-11-22 | 0 | 9.180 | - | - | 9.100 | 9.180 | 2,900 | 26,558 | 9.1579 | 9.180 | - | - | 9.100 | 9.180 | 2,900 | 9.1579 | 0.99% |
| 2017-11-21 | 0 | 9.090 | 8.960 | - | - | - | 0 | 0 | - | 9.090 | 8.960 | - | - | - | 0 | - | 1.22% |
| 2017-11-20 | 0 | 8.980 | 8.830 | - | - | - | 0 | 0 | - | 8.980 | 8.830 | - | - | - | 0 | - | 0.56% |
| 2017-11-17 | 0 | 8.930 | 8.930 | - | 8.910 | 8.950 | 3,100 | 27,683 | 8.9300 | 8.930 | 8.930 | - | 8.910 | 8.950 | 3,100 | 8.9300 | -0.11% |
| 2017-11-16 | 0 | 8.940 | 8.900 | - | - | - | 0 | 0 | - | 8.940 | 8.900 | - | - | - | 0 | - | 0.11% |
| 2017-11-15 | 0 | 8.930 | - | 8.970 | 8.970 | 8.970 | 2,500 | 22,425 | 8.9700 | 8.930 | - | 8.970 | 8.970 | 8.970 | 2,500 | 8.9700 | -0.45% |
| 2017-11-14 | 0 | 8.970 | - | - | 8.980 | 8.990 | 2,400 | 21,556 | 8.9817 | 8.970 | - | - | 8.980 | 8.990 | 2,400 | 8.9817 | -0.22% |
| 2017-11-13 | 0 | 8.990 | 8.990 | - | - | - | 1,000 | 8,970 | 8.9700 | 8.990 | 8.990 | - | - | - | 1,000 | 8.9700 | 0.33% |
| 2017-11-10 | 0 | 8.960 | 8.960 | - | 8.910 | 8.910 | 2,000 | 17,820 | 8.9100 | 8.960 | 8.960 | - | 8.910 | 8.910 | 2,000 | 8.9100 | 0.79% |
| 2017-11-09 | 0 | 8.890 | - | - | - | - | 0 | 0 | - | 8.890 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-08 | 0 | 8.890 | - | - | - | - | 0 | 0 | - | 8.890 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-07 | 0 | 8.890 | - | - | 8.890 | 8.890 | 400 | 3,556 | 8.8900 | 8.890 | - | - | 8.890 | 8.890 | 400 | 8.8900 | 1.25% |
| 2017-11-06 | 0 | 8.780 | - | - | - | - | 0 | 0 | - | 8.780 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 8.780 | - | - | - | - | 0 | 0 | - | 8.780 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 8.780 | - | - | 8.780 | 8.780 | 1,000 | 8,780 | 8.7800 | 8.780 | - | - | 8.780 | 8.780 | 1,000 | 8.7800 | 0.00% |
| 2017-11-01 | 0 | 8.780 | - | - | - | - | 0 | 0 | - | 8.780 | - | - | - | - | 0 | - | 0.11% |
| 2017-10-31 | 0 | 8.770 | - | - | 8.760 | 8.760 | 500 | 4,380 | 8.7600 | 8.770 | - | - | 8.760 | 8.760 | 500 | 8.7600 | -0.23% |
| 2017-10-30 | 0 | 8.790 | - | - | 8.810 | 8.810 | 9,700 | 85,427 | 8.8069 | 8.790 | - | - | 8.810 | 8.810 | 9,700 | 8.8069 | -0.23% |
| 2017-10-27 | 0 | 8.810 | 8.800 | - | 8.800 | 8.810 | 2,700 | 23,786 | 8.8096 | 8.810 | 8.800 | - | 8.800 | 8.810 | 2,700 | 8.8096 | 0.11% |
| 2017-10-26 | 0 | 8.800 | - | - | 8.800 | 8.800 | 1,000 | 8,800 | 8.8000 | 8.800 | - | - | 8.800 | 8.800 | 1,000 | 8.8000 | 0.80% |
| 2017-10-25 | 0 | 8.730 | 8.500 | - | 8.730 | 8.730 | 500 | 4,365 | 8.7300 | 8.730 | 8.500 | - | 8.730 | 8.730 | 500 | 8.7300 | 0.11% |
| 2017-10-24 | 0 | 8.720 | 8.720 | - | 8.670 | 8.720 | 1,500 | 13,050 | 8.7000 | 8.720 | 8.720 | - | 8.670 | 8.720 | 1,500 | 8.7000 | 0.35% |
| 2017-10-23 | 0 | 8.690 | - | - | - | - | 0 | 0 | - | 8.690 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 8.690 | 8.600 | - | 8.680 | 8.690 | 1,000 | 8,685 | 8.6850 | 8.690 | 8.600 | - | 8.680 | 8.690 | 1,000 | 8.6850 | 0.46% |
| 2017-10-19 | 0 | 8.650 | 8.650 | 8.660 | 8.650 | 8.650 | 1,000 | 8,650 | 8.6500 | 8.650 | 8.650 | 8.660 | 8.650 | 8.650 | 1,000 | 8.6500 | -0.80% |
| 2017-10-18 | 0 | 8.720 | 8.600 | - | 8.690 | 8.720 | 1,000 | 8,705 | 8.7050 | 8.720 | 8.600 | - | 8.690 | 8.720 | 1,000 | 8.7050 | 0.35% |
| 2017-10-17 | 0 | 8.690 | 8.600 | - | 8.680 | 8.840 | 12,600 | 109,620 | 8.7000 | 8.690 | 8.600 | - | 8.680 | 8.840 | 12,600 | 8.7000 | -1.47% |
| 2017-10-16 | 0 | 8.820 | 8.740 | - | 8.800 | 8.850 | 34,900 | 308,254 | 8.8325 | 8.820 | 8.740 | - | 8.800 | 8.850 | 34,900 | 8.8325 | 1.15% |
| 2017-10-13 | 0 | 8.720 | 8.700 | - | - | - | 0 | 0 | - | 8.720 | 8.700 | - | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 8.720 | 8.700 | - | - | - | 0 | 0 | - | 8.720 | 8.700 | - | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 8.720 | 8.550 | - | 8.720 | 8.720 | 1,100 | 9,587 | 8.7155 | 8.720 | 8.550 | - | 8.720 | 8.720 | 1,100 | 8.7155 | 0.69% |
| 2017-10-10 | 0 | 8.660 | 8.610 | 8.700 | - | - | 0 | 0 | - | 8.660 | 8.610 | 8.700 | - | - | 0 | - | 0.81% |
| 2017-10-09 | 0 | 8.590 | 8.500 | 8.720 | - | - | 0 | 0 | - | 8.590 | 8.500 | 8.720 | - | - | 0 | - | 1.06% |
| 2017-10-06 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.500 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-04 | 0 | 8.500 | - | - | 8.500 | 8.500 | 1,000 | 8,500 | 8.5000 | 8.500 | - | - | 8.500 | 8.500 | 1,000 | 8.5000 | 0.00% |
| 2017-10-03 | 0 | 8.500 | - | - | 8.500 | 8.510 | 500 | 4,253 | 8.5060 | 8.500 | - | - | 8.500 | 8.510 | 500 | 8.5060 | -0.23% |
| 2017-09-29 | 0 | 8.520 | - | - | 8.500 | 8.550 | 13,208 | 112,915 | 8.5490 | 8.520 | - | - | 8.500 | 8.550 | 13,208 | 8.5490 | 0.83% |
| 2017-09-28 | 0 | 8.450 | - | - | - | - | 0 | 0 | - | 8.450 | - | - | - | - | 0 | - | -0.59% |
| 2017-09-27 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.500 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.500 | - | - | - | - | 0 | - | -0.12% |
| 2017-09-25 | 0 | 8.510 | - | - | - | - | 0 | 0 | - | 8.510 | - | - | - | - | 0 | - | -0.23% |
| 2017-09-22 | 0 | 8.530 | 8.510 | 8.560 | 8.520 | 8.540 | 35,800 | 305,550 | 8.5349 | 8.530 | 8.510 | 8.560 | 8.520 | 8.540 | 35,800 | 8.5349 | -0.70% |
| 2017-09-21 | 0 | 8.590 | 8.200 | - | - | - | 0 | 0 | - | 8.590 | 8.200 | - | - | - | 0 | - | -0.12% |
| 2017-09-20 | 0 | 8.600 | 8.200 | - | - | - | 0 | 0 | - | 8.600 | 8.200 | - | - | - | 0 | - | 0.47% |
| 2017-09-19 | 0 | 8.560 | 8.200 | - | 8.560 | 8.560 | 400 | 3,424 | 8.5600 | 8.560 | 8.200 | - | 8.560 | 8.560 | 400 | 8.5600 | -1.15% |
| 2017-09-18 | 0 | 8.660 | 8.610 | - | 8.660 | 8.670 | 1,000 | 8,665 | 8.6650 | 8.660 | 8.610 | - | 8.660 | 8.670 | 1,000 | 8.6650 | 0.35% |
| 2017-09-15 | 0 | 8.630 | 8.200 | - | 8.630 | 8.630 | 7,400 | 63,862 | 8.6300 | 8.630 | 8.200 | - | 8.630 | 8.630 | 7,400 | 8.6300 | -0.23% |
| 2017-09-14 | 0 | 8.650 | 8.200 | - | 8.670 | 8.670 | 1,500 | 13,005 | 8.6700 | 8.650 | 8.200 | - | 8.670 | 8.670 | 1,500 | 8.6700 | -0.35% |
| 2017-09-13 | 0 | 8.680 | 8.200 | - | - | - | 0 | 0 | - | 8.680 | 8.200 | - | - | - | 0 | - | 0.23% |
| 2017-09-12 | 0 | 8.660 | 8.660 | - | 8.660 | 8.660 | 2,000 | 17,320 | 8.6600 | 8.660 | 8.660 | - | 8.660 | 8.660 | 2,000 | 8.6600 | -0.35% |
| 2017-09-11 | 0 | 8.690 | 8.630 | 8.690 | 8.700 | 8.740 | 600 | 5,224 | 8.7067 | 8.690 | 8.630 | 8.690 | 8.700 | 8.740 | 600 | 8.7067 | -0.46% |
| 2017-09-08 | 0 | 8.730 | 8.200 | - | 8.700 | 8.780 | 23,600 | 206,536 | 8.7515 | 8.730 | 8.200 | - | 8.700 | 8.780 | 23,600 | 8.7515 | 0.58% |
| 2017-09-07 | 0 | 8.680 | 8.200 | - | 8.660 | 8.700 | 244,500 | 2,120,304 | 8.6720 | 8.680 | 8.200 | - | 8.660 | 8.700 | 244,500 | 8.6720 | 0.00% |
| 2017-09-06 | 0 | 8.680 | 8.200 | - | 8.650 | 8.710 | 83,800 | 727,641 | 8.6831 | 8.680 | 8.200 | - | 8.650 | 8.710 | 83,800 | 8.6831 | 0.23% |
| 2017-09-05 | 0 | 8.660 | 8.200 | - | 8.660 | 8.720 | 32,800 | 285,411 | 8.7016 | 8.660 | 8.200 | - | 8.660 | 8.720 | 32,800 | 8.7016 | 0.00% |
| 2017-09-04 | 0 | 8.660 | 8.600 | - | - | - | 0 | 0 | - | 8.660 | 8.600 | - | - | - | 0 | - | 1.29% |
| 2017-09-01 | 0 | 8.550 | 8.200 | - | - | - | 0 | 0 | - | 8.550 | 8.200 | - | - | - | 0 | - | 0.71% |
| 2017-08-31 | 0 | 8.490 | 8.490 | 8.500 | 8.490 | 8.500 | 16,400 | 139,350 | 8.4970 | 8.490 | 8.490 | 8.500 | 8.490 | 8.500 | 16,400 | 8.4970 | -0.59% |
| 2017-08-30 | 0 | 8.540 | 8.200 | - | - | - | 0 | 0 | - | 8.540 | 8.200 | - | - | - | 0 | - | 0.47% |
| 2017-08-29 | 0 | 8.500 | 8.200 | - | 8.490 | 8.500 | 5,000 | 42,497 | 8.4994 | 8.500 | 8.200 | - | 8.490 | 8.500 | 5,000 | 8.4994 | 0.35% |
| 2017-08-28 | 0 | 8.470 | 8.200 | - | - | - | 0 | 0 | - | 8.470 | 8.200 | - | - | - | 0 | - | 1.44% |
| 2017-08-25 | 0 | 8.350 | 8.200 | - | - | - | 0 | 0 | - | 8.350 | 8.200 | - | - | - | 0 | - | 1.33% |
| 2017-08-24 | 0 | 8.240 | 8.200 | - | 8.240 | 8.240 | 400 | 3,296 | 8.2400 | 8.240 | 8.200 | - | 8.240 | 8.240 | 400 | 8.2400 | -0.48% |
| 2017-08-22 | 0 | 8.280 | 8.200 | - | - | - | 0 | 0 | - | 8.280 | 8.200 | - | - | - | 0 | - | 0.36% |
| 2017-08-21 | 0 | 8.250 | - | - | - | - | 0 | 0 | - | 8.250 | - | - | - | - | 0 | - | 0.73% |
| 2017-08-18 | 0 | 8.190 | - | - | 8.180 | 8.220 | 6,100 | 49,931 | 8.1854 | 8.190 | - | - | 8.180 | 8.220 | 6,100 | 8.1854 | -0.36% |
| 2017-08-17 | 0 | 8.220 | 8.220 | - | 8.200 | 8.220 | 2,200 | 18,069 | 8.2132 | 8.220 | 8.220 | - | 8.200 | 8.220 | 2,200 | 8.2132 | 1.11% |
| 2017-08-16 | 0 | 8.130 | - | - | 8.110 | 8.140 | 49,000 | 398,286 | 8.1283 | 8.130 | - | - | 8.110 | 8.140 | 49,000 | 8.1283 | -1.09% |
| 2017-08-15 | 0 | 8.220 | - | - | 8.220 | 8.230 | 400 | 3,290 | 8.2250 | 8.220 | - | - | 8.220 | 8.230 | 400 | 8.2250 | 0.49% |
| 2017-08-14 | 0 | 8.180 | - | 8.220 | 8.090 | 8.180 | 8,500 | 69,341 | 8.1578 | 8.180 | - | 8.220 | 8.090 | 8.180 | 8,500 | 8.1578 | 1.74% |
| 2017-08-11 | 0 | 8.040 | - | - | 7.900 | 8.140 | 52,300 | 420,606 | 8.0422 | 8.040 | - | - | 7.900 | 8.140 | 52,300 | 8.0422 | -2.78% |
| 2017-08-10 | 0 | 8.270 | 8.270 | - | 8.200 | 8.280 | 6,200 | 51,095 | 8.2411 | 8.270 | 8.270 | - | 8.200 | 8.280 | 6,200 | 8.2411 | 0.49% |
| 2017-08-09 | 0 | 8.230 | 8.140 | - | 8.190 | 8.230 | 5,200 | 42,728 | 8.2169 | 8.230 | 8.140 | - | 8.190 | 8.230 | 5,200 | 8.2169 | 0.12% |
| 2017-08-08 | 0 | 8.220 | 7.900 | 8.230 | 8.190 | 8.230 | 6,400 | 52,536 | 8.2088 | 8.220 | 7.900 | 8.230 | 8.190 | 8.230 | 6,400 | 8.2088 | 0.37% |
| 2017-08-07 | 0 | 8.190 | 7.900 | - | 8.140 | 8.190 | 3,700 | 30,175 | 8.1554 | 8.190 | 7.900 | - | 8.140 | 8.190 | 3,700 | 8.1554 | -0.24% |
| 2017-08-04 | 0 | 8.210 | 7.900 | 8.240 | 8.170 | 8.240 | 21,100 | 173,413 | 8.2186 | 8.210 | 7.900 | 8.240 | 8.170 | 8.240 | 21,100 | 8.2186 | 0.37% |
| 2017-08-03 | 0 | 8.180 | 8.050 | - | 8.210 | 8.220 | 1,000 | 8,215 | 8.2150 | 8.180 | 8.050 | - | 8.210 | 8.220 | 1,000 | 8.2150 | -0.49% |
| 2017-08-02 | 0 | 8.220 | 8.220 | - | 8.220 | 8.300 | 52,200 | 431,624 | 8.2687 | 8.220 | 8.220 | - | 8.220 | 8.300 | 52,200 | 8.2687 | 0.12% |
| 2017-08-01 | 0 | 8.210 | 8.050 | - | - | - | 0 | 0 | - | 8.210 | 8.050 | - | - | - | 0 | - | 0.74% |
| 2017-07-31 | 0 | 8.150 | 8.050 | - | - | - | 0 | 0 | - | 8.150 | 8.050 | - | - | - | 0 | - | 0.87% |
| 2017-07-28 | 0 | 8.080 | 7.900 | - | 8.070 | 8.080 | 5,000 | 40,355 | 8.0710 | 8.080 | 7.900 | - | 8.070 | 8.080 | 5,000 | 8.0710 | 0.25% |
| 2017-07-27 | 0 | 8.060 | 7.900 | - | - | - | 0 | 0 | - | 8.060 | 7.900 | - | - | - | 0 | - | 0.37% |
| 2017-07-26 | 0 | 8.030 | 7.900 | - | 8.030 | 8.040 | 2,200 | 17,669 | 8.0314 | 8.030 | 7.900 | - | 8.030 | 8.040 | 2,200 | 8.0314 | -0.86% |
| 2017-07-25 | 0 | 8.100 | 7.900 | - | 8.100 | 8.100 | 9,300 | 75,303 | 8.0971 | 8.100 | 7.900 | - | 8.100 | 8.100 | 9,300 | 8.0971 | -0.12% |
| 2017-07-24 | 0 | 8.110 | 8.100 | - | 8.080 | 8.120 | 11,700 | 94,962 | 8.1164 | 8.110 | 8.100 | - | 8.080 | 8.120 | 11,700 | 8.1164 | 0.12% |
| 2017-07-21 | 0 | 8.100 | 8.080 | - | 8.100 | 8.100 | 70,000 | 567,000 | 8.1000 | 8.100 | 8.080 | - | 8.100 | 8.100 | 70,000 | 8.1000 | 0.37% |
| 2017-07-20 | 0 | 8.070 | 8.050 | - | 8.060 | 8.070 | 1,000 | 8,065 | 8.0650 | 8.070 | 8.050 | - | 8.060 | 8.070 | 1,000 | 8.0650 | 0.62% |
| 2017-07-19 | 0 | 8.020 | 7.700 | - | 7.940 | 8.000 | 51,400 | 411,149 | 7.9990 | 8.020 | 7.700 | - | 7.940 | 8.000 | 51,400 | 7.9990 | 1.52% |
| 2017-07-18 | 0 | 7.900 | 7.850 | - | 7.850 | 7.900 | 34,500 | 271,358 | 7.8654 | 7.900 | 7.850 | - | 7.850 | 7.900 | 34,500 | 7.8654 | 0.13% |
| 2017-07-17 | 0 | 7.890 | 7.700 | - | 7.920 | 7.960 | 1,200 | 9,536 | 7.9467 | 7.890 | 7.700 | - | 7.920 | 7.960 | 1,200 | 7.9467 | -1.00% |
| 2017-07-14 | 0 | 7.970 | 7.700 | - | 7.950 | 7.960 | 11,500 | 91,522 | 7.9584 | 7.970 | 7.700 | - | 7.950 | 7.960 | 11,500 | 7.9584 | 0.50% |
| 2017-07-13 | 0 | 7.930 | 7.700 | - | 7.930 | 7.930 | 400 | 3,172 | 7.9300 | 7.930 | 7.700 | - | 7.930 | 7.930 | 400 | 7.9300 | 0.76% |
| 2017-07-12 | 0 | 7.870 | 7.700 | - | 7.860 | 7.870 | 4,100 | 32,257 | 7.8676 | 7.870 | 7.700 | - | 7.860 | 7.870 | 4,100 | 7.8676 | 0.00% |
| 2017-07-11 | 0 | 7.870 | 7.870 | - | - | - | 0 | 0 | - | 7.870 | 7.870 | - | - | - | 0 | - | 0.00% |
| 2017-07-10 | 0 | 7.870 | 7.700 | - | 7.870 | 7.870 | 500 | 3,935 | 7.8700 | 7.870 | 7.700 | - | 7.870 | 7.870 | 500 | 7.8700 | 0.00% |
| 2017-07-07 | 0 | 7.870 | 7.800 | - | - | - | 7,000 | 54,600 | 7.8000 | 7.870 | 7.800 | - | - | - | 7,000 | 7.8000 | 0.00% |
| 2017-07-06 | 0 | 7.870 | 7.700 | 7.870 | 7.860 | 7.890 | 50,000 | 393,683 | 7.8737 | 7.870 | 7.700 | 7.870 | 7.860 | 7.890 | 50,000 | 7.8737 | 0.38% |
| 2017-07-05 | 0 | 7.840 | 7.800 | - | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 7.840 | 7.800 | - | 7.800 | 7.800 | 1,000 | 7.8000 | 0.64% |
| 2017-07-04 | 0 | 7.790 | 7.780 | - | 7.800 | 7.800 | 400 | 3,120 | 7.8000 | 7.790 | 7.780 | - | 7.800 | 7.800 | 400 | 7.8000 | -1.02% |
| 2017-07-03 | 0 | 7.870 | 7.700 | - | - | - | 0 | 0 | - | 7.870 | 7.700 | - | - | - | 0 | - | -0.38% |
| 2017-06-30 | 0 | 7.900 | 7.700 | - | 7.850 | 7.900 | 3,700 | 29,205 | 7.8932 | 7.900 | 7.700 | - | 7.850 | 7.900 | 3,700 | 7.8932 | 0.64% |
| 2017-06-29 | 0 | 7.850 | 7.700 | - | - | - | 0 | 0 | - | 7.850 | 7.700 | - | - | - | 0 | - | 0.38% |
| 2017-06-28 | 0 | 7.820 | 7.700 | - | 7.820 | 7.850 | 15,700 | 122,885 | 7.8271 | 7.820 | 7.700 | - | 7.820 | 7.850 | 15,700 | 7.8271 | 0.00% |
| 2017-06-27 | 0 | 7.820 | 7.700 | - | 7.770 | 7.820 | 5,900 | 45,998 | 7.7963 | 7.820 | 7.700 | - | 7.770 | 7.820 | 5,900 | 7.7963 | 0.39% |
| 2017-06-26 | 0 | 7.790 | 7.700 | - | 7.780 | 7.780 | 4,000 | 31,120 | 7.7800 | 7.790 | 7.700 | - | 7.780 | 7.780 | 4,000 | 7.7800 | 1.17% |
| 2017-06-23 | 0 | 7.700 | 7.700 | - | 7.590 | 7.700 | 28,800 | 220,249 | 7.6475 | 7.700 | 7.700 | - | 7.590 | 7.700 | 28,800 | 7.6475 | 1.32% |
| 2017-06-22 | 0 | 7.600 | 7.000 | - | 7.600 | 7.780 | 118,800 | 912,658 | 7.6823 | 7.600 | 7.000 | - | 7.600 | 7.780 | 118,800 | 7.6823 | -1.43% |
| 2017-06-21 | 0 | 7.710 | 7.650 | - | 7.660 | 7.710 | 62,200 | 478,679 | 7.6958 | 7.710 | 7.650 | - | 7.660 | 7.710 | 62,200 | 7.6958 | 0.13% |
| 2017-06-20 | 0 | 7.700 | 7.680 | - | 7.650 | 7.700 | 97,600 | 749,827 | 7.6827 | 7.700 | 7.680 | - | 7.650 | 7.700 | 97,600 | 7.6827 | 0.26% |
| 2017-06-19 | 0 | 7.680 | 7.630 | - | 7.660 | 7.680 | 16,200 | 124,264 | 7.6706 | 7.680 | 7.630 | - | 7.660 | 7.680 | 16,200 | 7.6706 | 1.05% |
| 2017-06-16 | 0 | 7.600 | 7.400 | - | 7.600 | 7.610 | 26,500 | 201,478 | 7.6029 | 7.600 | 7.400 | - | 7.600 | 7.610 | 26,500 | 7.6029 | -1.04% |
| 2017-06-15 | 0 | 7.680 | 7.680 | - | 7.650 | 7.700 | 109,100 | 835,663 | 7.6596 | 7.680 | 7.680 | - | 7.650 | 7.700 | 109,100 | 7.6596 | 0.66% |
| 2017-06-14 | 0 | 7.630 | 7.630 | - | 7.630 | 7.630 | 21,000 | 160,230 | 7.6300 | 7.630 | 7.630 | - | 7.630 | 7.630 | 21,000 | 7.6300 | -0.91% |
| 2017-06-13 | 0 | 7.700 | 7.700 | 7.720 | 7.670 | 7.700 | 3,300 | 25,350 | 7.6818 | 7.700 | 7.700 | 7.720 | 7.670 | 7.700 | 3,300 | 7.6818 | -0.13% |
| 2017-06-12 | 0 | 7.710 | 7.670 | - | 7.710 | 7.750 | 100,000 | 774,327 | 7.7433 | 7.710 | 7.670 | - | 7.710 | 7.750 | 100,000 | 7.7433 | 0.52% |
| 2017-06-09 | 0 | 7.670 | 7.660 | - | - | - | 11,000 | 84,700 | 7.7000 | 7.670 | 7.660 | - | - | - | 11,000 | 7.7000 | 0.26% |
| 2017-06-08 | 0 | 7.650 | - | - | - | - | 0 | 0 | - | 7.650 | - | - | - | - | 0 | - | 0.66% |
| 2017-06-07 | 0 | 7.600 | - | - | 7.570 | 7.590 | 13,600 | 102,992 | 7.5729 | 7.600 | - | - | 7.570 | 7.590 | 13,600 | 7.5729 | 1.33% |
| 2017-06-06 | 0 | 7.500 | - | - | 7.470 | 7.470 | 10,000 | 74,603 | 7.4603 | 7.500 | - | - | 7.470 | 7.470 | 10,000 | 7.4603 | 0.81% |
| 2017-06-05 | 0 | 7.440 | - | - | 7.440 | 7.470 | 600 | 4,479 | 7.4650 | 7.440 | - | - | 7.440 | 7.470 | 600 | 7.4650 | -0.67% |
| 2017-06-02 | 0 | 7.490 | - | - | 7.470 | 7.490 | 97,500 | 729,699 | 7.4841 | 7.490 | - | - | 7.470 | 7.490 | 97,500 | 7.4841 | 0.27% |
| 2017-06-01 | 0 | 7.470 | 7.470 | - | 7.280 | 7.440 | 1,500 | 11,053 | 7.3687 | 7.470 | 7.470 | - | 7.280 | 7.440 | 1,500 | 7.3687 | 0.27% |
| 2017-05-31 | 0 | 7.450 | 7.400 | - | 7.440 | 7.710 | 12,000 | 91,530 | 7.6275 | 7.450 | 7.400 | - | 7.440 | 7.710 | 12,000 | 7.6275 | 0.81% |
| 2017-05-29 | 0 | 7.390 | 7.390 | 7.400 | 7.390 | 7.500 | 6,000 | 44,600 | 7.4333 | 7.390 | 7.390 | 7.400 | 7.390 | 7.500 | 6,000 | 7.4333 | -0.54% |
| 2017-05-26 | 0 | 7.430 | 7.400 | - | 7.400 | 7.430 | 37,700 | 279,510 | 7.4141 | 7.430 | 7.400 | - | 7.400 | 7.430 | 37,700 | 7.4141 | 0.81% |
| 2017-05-25 | 0 | 7.370 | 7.370 | - | 7.300 | 7.380 | 15,100 | 110,810 | 7.3384 | 7.370 | 7.370 | - | 7.300 | 7.380 | 15,100 | 7.3384 | 1.94% |
| 2017-05-24 | 0 | 7.230 | - | - | 7.220 | 7.220 | 500 | 3,610 | 7.2200 | 7.230 | - | - | 7.220 | 7.220 | 500 | 7.2200 | 0.14% |
| 2017-05-23 | 0 | 7.220 | - | - | 7.220 | 7.230 | 2,900 | 20,946 | 7.2228 | 7.220 | - | - | 7.220 | 7.230 | 2,900 | 7.2228 | -0.55% |
| 2017-05-22 | 0 | 7.260 | - | - | 7.240 | 7.260 | 21,600 | 156,573 | 7.2488 | 7.260 | - | - | 7.240 | 7.260 | 21,600 | 7.2488 | 0.28% |
| 2017-05-19 | 0 | 7.240 | 7.220 | - | 7.240 | 7.240 | 9,400 | 68,056 | 7.2400 | 7.240 | 7.220 | - | 7.240 | 7.240 | 9,400 | 7.2400 | 0.28% |
| 2017-05-18 | 0 | 7.220 | - | - | 7.220 | 7.250 | 2,100 | 15,195 | 7.2357 | 7.220 | - | - | 7.220 | 7.250 | 2,100 | 7.2357 | -0.96% |
| 2017-05-17 | 0 | 7.290 | - | - | 7.300 | 7.310 | 31,000 | 226,473 | 7.3056 | 7.290 | - | - | 7.300 | 7.310 | 31,000 | 7.3056 | 0.28% |
| 2017-05-16 | 0 | 7.270 | - | - | 7.180 | 7.230 | 19,700 | 141,931 | 7.2046 | 7.270 | - | - | 7.180 | 7.230 | 19,700 | 7.2046 | 1.11% |
| 2017-05-15 | 0 | 7.190 | 7.180 | - | - | - | 0 | 0 | - | 7.190 | 7.180 | - | - | - | 0 | - | 0.14% |
| 2017-05-12 | 0 | 7.180 | 7.180 | - | 7.130 | 7.180 | 12,800 | 91,836 | 7.1747 | 7.180 | 7.180 | - | 7.130 | 7.180 | 12,800 | 7.1747 | 0.84% |
| 2017-05-11 | 0 | 7.120 | - | - | 7.070 | 7.120 | 2,800 | 19,832 | 7.0829 | 7.120 | - | - | 7.070 | 7.120 | 2,800 | 7.0829 | 0.00% |
| 2017-05-10 | 0 | 7.120 | - | - | 7.120 | 7.160 | 21,200 | 151,142 | 7.1293 | 7.120 | - | - | 7.120 | 7.160 | 21,200 | 7.1293 | 0.00% |
| 2017-05-09 | 0 | 7.120 | - | - | 7.090 | 7.120 | 1,600 | 11,376 | 7.1100 | 7.120 | - | - | 7.090 | 7.120 | 1,600 | 7.1100 | -0.28% |
| 2017-05-08 | 0 | 7.140 | - | - | 7.130 | 7.170 | 2,400 | 17,152 | 7.1467 | 7.140 | - | - | 7.130 | 7.170 | 2,400 | 7.1467 | -0.97% |
| 2017-05-05 | 0 | 7.210 | - | - | 7.220 | 7.220 | 1,000 | 7,220 | 7.2200 | 7.210 | - | - | 7.220 | 7.220 | 1,000 | 7.2200 | -1.10% |
| 2017-05-04 | 0 | 7.290 | - | - | - | - | 0 | 0 | - | 7.290 | - | - | - | - | 0 | - | -0.68% |
| 2017-05-02 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 7.340 | - | - | 7.340 | 7.340 | 1,400 | 10,276 | 7.3400 | 7.340 | - | - | 7.340 | 7.340 | 1,400 | 7.3400 | -0.27% |
| 2017-04-27 | 0 | 7.360 | 7.360 | - | - | - | 0 | 0 | - | 7.360 | 7.360 | - | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 7.360 | - | - | - | - | 0 | 0 | - | 7.360 | - | - | - | - | 0 | - | 0.14% |
| 2017-04-25 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-24 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | -1.08% |
| 2017-04-21 | 0 | 7.430 | - | - | - | - | 0 | 0 | - | 7.430 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 7.430 | - | - | - | - | 0 | 0 | - | 7.430 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 7.430 | - | - | - | - | 400 | 2,964 | 7.4100 | 7.430 | - | - | - | - | 400 | 7.4100 | -0.67% |
| 2017-04-18 | 0 | 7.480 | - | - | 7.480 | 7.480 | 500 | 3,740 | 7.4800 | 7.480 | - | - | 7.480 | 7.480 | 500 | 7.4800 | -1.45% |
| 2017-04-13 | 0 | 7.590 | - | - | - | - | 0 | 0 | - | 7.590 | - | - | - | - | 0 | - | 0.26% |
| 2017-04-12 | 0 | 7.570 | - | - | 7.560 | 7.570 | 1,200 | 9,080 | 7.5667 | 7.570 | - | - | 7.560 | 7.570 | 1,200 | 7.5667 | 0.00% |
| 2017-04-11 | 0 | 7.570 | - | - | 7.530 | 7.570 | 800 | 6,040 | 7.5500 | 7.570 | - | - | 7.530 | 7.570 | 800 | 7.5500 | 0.66% |
| 2017-04-10 | 0 | 7.520 | - | - | - | - | 0 | 0 | - | 7.520 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 7.520 | - | - | - | - | 0 | 0 | - | 7.520 | - | - | - | - | 0 | - | 0.13% |
| 2017-04-06 | 0 | 7.510 | - | - | 7.480 | 7.510 | 7,300 | 54,624 | 7.4827 | 7.510 | - | - | 7.480 | 7.510 | 7,300 | 7.4827 | 0.13% |
| 2017-04-05 | 0 | 7.500 | - | - | 7.480 | 7.500 | 1,600 | 11,984 | 7.4900 | 7.500 | - | - | 7.480 | 7.500 | 1,600 | 7.4900 | 1.63% |
| 2017-04-03 | 0 | 7.380 | - | - | - | - | 0 | 0 | - | 7.380 | - | - | - | - | 0 | - | 0.14% |
| 2017-03-31 | 0 | 7.370 | - | - | 7.360 | 7.370 | 800 | 5,892 | 7.3650 | 7.370 | - | - | 7.360 | 7.370 | 800 | 7.3650 | 0.27% |
| 2017-03-30 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | -0.94% |
| 2017-03-29 | 0 | 7.420 | - | - | 7.430 | 7.440 | 1,800 | 13,379 | 7.4328 | 7.420 | - | - | 7.430 | 7.440 | 1,800 | 7.4328 | -0.13% |
| 2017-03-28 | 0 | 7.430 | - | 7.440 | 7.430 | 7.440 | 1,400 | 10,412 | 7.4371 | 7.430 | - | 7.440 | 7.430 | 7.440 | 1,400 | 7.4371 | -0.54% |
| 2017-03-27 | 0 | 7.470 | - | 7.520 | 7.470 | 7.480 | 2,000 | 14,959 | 7.4795 | 7.470 | - | 7.520 | 7.470 | 7.480 | 2,000 | 7.4795 | 0.67% |
| 2017-03-24 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | 0.68% |
| 2017-03-23 | 0 | 7.370 | - | - | - | - | 0 | 0 | - | 7.370 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 7.370 | 7.330 | 7.370 | 7.370 | 7.370 | 500 | 3,685 | 7.3700 | 7.370 | 7.330 | 7.370 | 7.370 | 7.370 | 500 | 7.3700 | 0.00% |
| 2017-03-21 | 0 | 7.370 | - | - | 7.340 | 7.340 | 100 | 734 | 7.3400 | 7.370 | - | - | 7.340 | 7.340 | 100 | 7.3400 | 0.14% |
| 2017-03-20 | 0 | 7.360 | - | - | - | - | 0 | 0 | - | 7.360 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 7.360 | - | - | 7.370 | 7.390 | 10,400 | 76,854 | 7.3898 | 7.360 | - | - | 7.370 | 7.390 | 10,400 | 7.3898 | -0.81% |
| 2017-03-16 | 0 | 7.420 | - | 7.420 | 7.400 | 7.420 | 200 | 1,482 | 7.4100 | 7.420 | - | 7.420 | 7.400 | 7.420 | 200 | 7.4100 | 1.09% |
| 2017-03-15 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.14% |
| 2017-03-14 | 0 | 7.330 | - | - | - | - | 0 | 0 | - | 7.330 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-13 | 0 | 7.330 | - | - | - | - | 0 | 0 | - | 7.330 | - | - | - | - | 0 | - | 0.69% |
| 2017-03-10 | 0 | 7.280 | - | - | 7.280 | 7.280 | 400 | 2,912 | 7.2800 | 7.280 | - | - | 7.280 | 7.280 | 400 | 7.2800 | 0.28% |
| 2017-03-09 | 0 | 7.260 | - | - | 7.260 | 7.260 | 500 | 3,630 | 7.2600 | 7.260 | - | - | 7.260 | 7.260 | 500 | 7.2600 | -1.22% |
| 2017-03-08 | 0 | 7.350 | - | - | 7.340 | 7.370 | 2,300 | 16,891 | 7.3439 | 7.350 | - | - | 7.340 | 7.370 | 2,300 | 7.3439 | -0.41% |
| 2017-03-07 | 0 | 7.380 | - | - | 7.390 | 7.390 | 6,000 | 44,395 | 7.3992 | 7.380 | - | - | 7.390 | 7.390 | 6,000 | 7.3992 | 0.54% |
| 2017-03-06 | 0 | 7.340 | - | - | 7.320 | 7.320 | 100 | 732 | 7.3200 | 7.340 | - | - | 7.320 | 7.320 | 100 | 7.3200 | 0.14% |
| 2017-03-03 | 0 | 7.330 | - | - | - | - | 0 | 0 | - | 7.330 | - | - | - | - | 0 | - | -0.68% |
| 2017-03-02 | 0 | 7.380 | - | - | - | - | 0 | 0 | - | 7.380 | - | - | - | - | 0 | - | -0.27% |
| 2017-03-01 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | -0.13% |
| 2017-02-24 | 0 | 7.410 | - | - | 7.410 | 7.410 | 181,700 | 1,346,397 | 7.4100 | 7.410 | - | - | 7.410 | 7.410 | 181,700 | 7.4100 | -0.13% |
| 2017-02-23 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | 0.13% |
| 2017-02-21 | 0 | 7.410 | - | - | 7.410 | 7.410 | 200 | 1,482 | 7.4100 | 7.410 | - | - | 7.410 | 7.410 | 200 | 7.4100 | 0.27% |
| 2017-02-20 | 0 | 7.390 | - | - | - | - | 0 | 0 | - | 7.390 | - | - | - | - | 0 | - | 0.68% |
| 2017-02-17 | 0 | 7.340 | - | - | 7.350 | 7.400 | 1,200 | 8,860 | 7.3833 | 7.340 | - | - | 7.350 | 7.400 | 1,200 | 7.3833 | 0.14% |
| 2017-02-16 | 0 | 7.330 | - | - | - | - | 0 | 0 | - | 7.330 | - | - | - | - | 0 | - | 0.27% |
| 2017-02-15 | 0 | 7.310 | - | - | - | - | 0 | 0 | - | 7.310 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 7.310 | - | - | 7.290 | 7.300 | 10,100 | 73,729 | 7.2999 | 7.310 | - | - | 7.290 | 7.300 | 10,100 | 7.2999 | 0.00% |
| 2017-02-13 | 0 | 7.310 | - | - | - | - | 0 | 0 | - | 7.310 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 7.310 | - | - | 7.300 | 7.320 | 1,900 | 13,878 | 7.3042 | 7.310 | - | - | 7.300 | 7.320 | 1,900 | 7.3042 | 0.27% |
| 2017-02-09 | 0 | 7.290 | - | - | 7.260 | 7.290 | 500 | 3,642 | 7.2840 | 7.290 | - | - | 7.260 | 7.290 | 500 | 7.2840 | 0.83% |
| 2017-02-08 | 0 | 7.230 | - | - | 7.200 | 7.210 | 1,500 | 10,804 | 7.2027 | 7.230 | - | - | 7.200 | 7.210 | 1,500 | 7.2027 | -0.28% |
| 2017-02-07 | 0 | 7.250 | - | - | - | - | 0 | 0 | - | 7.250 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 7.250 | - | - | - | - | 0 | 0 | - | 7.250 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 7.250 | - | - | 7.260 | 7.310 | 10,000 | 72,850 | 7.2850 | 7.250 | - | - | 7.260 | 7.310 | 10,000 | 7.2850 | -0.82% |
| 2017-02-02 | 0 | 7.310 | 7.310 | 7.340 | 7.310 | 7.310 | 1,400 | 10,234 | 7.3100 | 7.310 | 7.310 | 7.340 | 7.310 | 7.310 | 1,400 | 7.3100 | 0.55% |
| 2017-02-01 | 0 | 7.270 | - | - | - | - | 0 | 0 | - | 7.270 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 7.270 | 7.270 | - | 7.270 | 7.270 | 400 | 2,908 | 7.2700 | 7.270 | 7.270 | - | 7.270 | 7.270 | 400 | 7.2700 | 0.28% |
| 2017-01-26 | 0 | 7.250 | - | - | 7.250 | 7.250 | 500 | 3,625 | 7.2500 | 7.250 | - | - | 7.250 | 7.250 | 500 | 7.2500 | 0.42% |
| 2017-01-25 | 0 | 7.220 | 7.200 | - | 7.220 | 7.230 | 8,000 | 57,800 | 7.2250 | 7.220 | 7.200 | - | 7.220 | 7.230 | 8,000 | 7.2250 | 0.42% |
| 2017-01-24 | 0 | 7.190 | - | - | - | - | 0 | 0 | - | 7.190 | - | - | - | - | 0 | - | 0.14% |
| 2017-01-23 | 0 | 7.180 | - | - | - | - | 0 | 0 | - | 7.180 | - | - | - | - | 0 | - | 0.56% |
| 2017-01-20 | 0 | 7.140 | - | - | - | - | 0 | 0 | - | 7.140 | - | - | - | - | 0 | - | 0.42% |
| 2017-01-19 | 0 | 7.110 | - | - | - | - | 0 | 0 | - | 7.110 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 7.110 | 7.060 | - | - | - | 0 | 0 | - | 7.110 | 7.060 | - | - | - | 0 | - | 0.99% |
| 2017-01-17 | 0 | 7.040 | - | - | 6.990 | 6.990 | 400 | 2,796 | 6.9900 | 7.040 | - | - | 6.990 | 6.990 | 400 | 6.9900 | -0.42% |
| 2017-01-16 | 0 | 7.070 | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | -0.28% |
| 2017-01-13 | 0 | 7.090 | - | - | - | - | 0 | 0 | - | 7.090 | - | - | - | - | 0 | - | 0.14% |
| 2017-01-12 | 0 | 7.080 | - | - | 7.080 | 7.080 | 500 | 3,540 | 7.0800 | 7.080 | - | - | 7.080 | 7.080 | 500 | 7.0800 | -0.98% |
| 2017-01-11 | 0 | 7.150 | 7.100 | - | 7.150 | 7.170 | 38,900 | 278,340 | 7.1553 | 7.150 | 7.100 | - | 7.150 | 7.170 | 38,900 | 7.1553 | 0.00% |
| 2017-01-10 | 0 | 7.150 | 7.150 | - | 7.120 | 7.150 | 5,300 | 37,870 | 7.1453 | 7.150 | 7.150 | - | 7.120 | 7.150 | 5,300 | 7.1453 | 0.85% |
| 2017-01-09 | 0 | 7.090 | - | - | 7.090 | 7.100 | 800 | 5,676 | 7.0950 | 7.090 | - | - | 7.090 | 7.100 | 800 | 7.0950 | -0.14% |
| 2017-01-06 | 0 | 7.100 | - | - | 7.100 | 7.170 | 400 | 2,855 | 7.1375 | 7.100 | - | - | 7.100 | 7.170 | 400 | 7.1375 | -0.56% |
| 2017-01-05 | 0 | 7.140 | - | - | - | - | 0 | 0 | - | 7.140 | - | - | - | - | 0 | - | 1.13% |
| 2017-01-04 | 0 | 7.060 | - | - | - | - | 0 | 0 | - | 7.060 | - | - | - | - | 0 | - | 0.43% |
| 2017-01-03 | 0 | 7.030 | - | - | 7.030 | 7.030 | 100 | 703 | 7.0300 | 7.030 | - | - | 7.030 | 7.030 | 100 | 7.0300 | 1.15% |
| 2016-12-30 | 0 | 6.950 | - | - | - | - | 0 | 0 | - | 6.950 | - | - | - | - | 0 | - | 0.14% |
| 2016-12-29 | 0 | 6.940 | - | - | 6.940 | 6.960 | 51,400 | 356,722 | 6.9401 | 6.940 | - | - | 6.940 | 6.960 | 51,400 | 6.9401 | -1.14% |
| 2016-12-28 | 0 | 7.020 | - | - | - | - | 0 | 0 | - | 7.020 | - | - | - | - | 0 | - | -0.43% |
| 2016-12-23 | 0 | 7.050 | - | - | 7.050 | 7.050 | 300 | 2,115 | 7.0500 | 7.050 | - | - | 7.050 | 7.050 | 300 | 7.0500 | 0.00% |
| 2016-12-22 | 0 | 7.050 | 6.950 | - | 7.050 | 7.050 | 300 | 2,115 | 7.0500 | 7.050 | 6.950 | - | 7.050 | 7.050 | 300 | 7.0500 | 0.00% |
| 2016-12-21 | 0 | 7.050 | - | - | - | - | 0 | 0 | - | 7.050 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 7.050 | - | - | - | - | 0 | 0 | - | 7.050 | - | - | - | - | 0 | - | -0.56% |
| 2016-12-19 | 0 | 7.090 | - | - | - | - | 0 | 0 | - | 7.090 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 7.090 | - | - | - | - | 0 | 0 | - | 7.090 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 7.090 | - | - | 7.090 | 7.090 | 400 | 2,836 | 7.0900 | 7.090 | - | - | 7.090 | 7.090 | 400 | 7.0900 | -1.25% |
| 2016-12-14 | 0 | 7.180 | - | - | - | - | 0 | 0 | - | 7.180 | - | - | - | - | 0 | - | -0.28% |
| 2016-12-13 | 0 | 7.200 | 7.190 | - | - | - | 0 | 0 | - | 7.200 | 7.190 | - | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 7.200 | 7.190 | 7.260 | 7.200 | 7.310 | 5,000 | 36,325 | 7.2650 | 7.200 | 7.190 | 7.260 | 7.200 | 7.310 | 5,000 | 7.2650 | -2.51% |
| 2016-12-09 | 0 | 7.520 | - | - | - | - | 0 | 0 | - | 7.385 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-08 | 0 | 7.520 | 7.510 | 7.550 | 7.520 | 7.520 | 5,000 | 37,735 | 7.5470 | 7.385 | 7.375 | 7.415 | 7.385 | 7.385 | 5,091 | 7.4118 | 0.67% |
| 2016-12-07 | 0 | 7.470 | - | - | 7.470 | 7.470 | 100 | 747 | 7.4700 | 7.336 | - | - | 7.336 | 7.336 | 102 | 7.3361 | -0.27% |
| 2016-12-06 | 0 | 7.490 | - | - | 7.490 | 7.490 | 200 | 1,498 | 7.4900 | 7.356 | - | - | 7.356 | 7.356 | 204 | 7.3558 | 0.13% |
| 2016-12-05 | 0 | 7.480 | - | - | 7.480 | 7.530 | 1,800 | 13,509 | 7.5050 | 7.346 | - | - | 7.346 | 7.395 | 1,833 | 7.3705 | -2.09% |
| 2016-12-02 | 0 | 7.640 | - | - | - | - | 0 | 0 | - | 7.503 | - | - | - | - | 0 | - | -0.39% |
| 2016-12-01 | 0 | 7.670 | - | - | - | - | 0 | 0 | - | 7.533 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 7.670 | - | - | - | - | 0 | 0 | - | 7.533 | - | - | - | - | 0 | - | -0.39% |
| 2016-11-29 | 0 | 7.700 | 7.600 | - | 7.600 | 7.700 | 7,000 | 53,756 | 7.6794 | 7.562 | 7.464 | - | 7.464 | 7.562 | 7,128 | 7.5418 | 1.05% |
| 2016-11-28 | 0 | 7.620 | 7.620 | - | 7.610 | 7.630 | 1,900 | 14,477 | 7.6195 | 7.483 | 7.483 | - | 7.474 | 7.493 | 1,935 | 7.4829 | 1.06% |
| 2016-11-25 | 0 | 7.540 | - | - | 7.510 | 7.520 | 1,000 | 7,515 | 7.5150 | 7.405 | - | - | 7.375 | 7.385 | 1,018 | 7.3803 | 0.40% |
| 2016-11-24 | 0 | 7.510 | - | - | 7.490 | 7.510 | 1,800 | 13,502 | 7.5011 | 7.375 | - | - | 7.356 | 7.375 | 1,833 | 7.3667 | 0.27% |
| 2016-11-23 | 0 | 7.490 | - | - | - | - | 0 | 0 | - | 7.356 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 7.490 | - | - | 7.480 | 7.490 | 1,800 | 13,472 | 7.4844 | 7.356 | - | - | 7.346 | 7.356 | 1,833 | 7.3503 | 0.54% |
| 2016-11-21 | 0 | 7.450 | - | - | 7.420 | 7.490 | 4,000 | 29,800 | 7.4500 | 7.317 | - | - | 7.287 | 7.356 | 4,073 | 7.3165 | 0.27% |
| 2016-11-18 | 0 | 7.430 | 7.430 | - | 7.430 | 7.470 | 2,500 | 18,610 | 7.4440 | 7.297 | 7.297 | - | 7.297 | 7.336 | 2,546 | 7.3106 | -0.27% |
| 2016-11-17 | 0 | 7.450 | - | - | 7.450 | 7.450 | 1,100 | 8,195 | 7.4500 | 7.317 | - | - | 7.317 | 7.317 | 1,120 | 7.3165 | -0.40% |
| 2016-11-16 | 0 | 7.480 | 7.480 | - | 7.480 | 7.480 | 500 | 3,740 | 7.4800 | 7.346 | 7.346 | - | 7.346 | 7.346 | 509 | 7.3460 | -0.13% |
| 2016-11-15 | 0 | 7.490 | 7.490 | - | 7.490 | 7.500 | 800 | 5,996 | 7.4950 | 7.356 | 7.356 | - | 7.356 | 7.366 | 815 | 7.3607 | 0.27% |
| 2016-11-14 | 0 | 7.470 | - | - | - | - | 0 | 0 | - | 7.336 | - | - | - | - | 0 | - | 0.13% |
| 2016-11-11 | 0 | 7.460 | - | - | 7.420 | 7.460 | 3,000 | 22,305 | 7.4350 | 7.326 | - | - | 7.287 | 7.326 | 3,055 | 7.3018 | 0.27% |
| 2016-11-10 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.307 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-09 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.307 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-08 | 0 | 7.440 | - | - | 7.440 | 7.450 | 1,500 | 11,165 | 7.4433 | 7.307 | - | - | 7.307 | 7.317 | 1,527 | 7.3100 | 0.54% |
| 2016-11-07 | 0 | 7.400 | - | - | 7.400 | 7.430 | 1,000 | 7,415 | 7.4150 | 7.267 | - | - | 7.267 | 7.297 | 1,018 | 7.2821 | -0.40% |
| 2016-11-04 | 0 | 7.430 | - | - | 7.430 | 7.440 | 1,000 | 7,435 | 7.4350 | 7.297 | - | - | 7.297 | 7.307 | 1,018 | 7.3018 | 0.81% |
| 2016-11-03 | 0 | 7.370 | - | - | 7.360 | 7.370 | 2,500 | 18,401 | 7.3604 | 7.238 | - | - | 7.228 | 7.238 | 2,546 | 7.2285 | 0.14% |
| 2016-11-02 | 0 | 7.360 | - | - | 7.360 | 7.410 | 2,800 | 20,708 | 7.3957 | 7.228 | - | - | 7.228 | 7.277 | 2,851 | 7.2632 | -0.27% |
| 2016-11-01 | 0 | 7.380 | - | - | 7.380 | 7.380 | 900 | 6,642 | 7.3800 | 7.248 | - | - | 7.248 | 7.248 | 916 | 7.2478 | 0.14% |
| 2016-10-31 | 0 | 7.370 | - | - | 7.370 | 7.370 | 900 | 6,633 | 7.3700 | 7.238 | - | - | 7.238 | 7.238 | 916 | 7.2379 | -0.14% |
| 2016-10-28 | 0 | 7.380 | - | - | 7.380 | 7.410 | 1,800 | 13,311 | 7.3950 | 7.248 | - | - | 7.248 | 7.277 | 1,833 | 7.2625 | -0.27% |
| 2016-10-27 | 0 | 7.400 | - | - | 7.390 | 7.400 | 4,200 | 31,075 | 7.3988 | 7.267 | - | - | 7.258 | 7.267 | 4,277 | 7.2662 | -0.54% |
| 2016-10-26 | 0 | 7.440 | - | - | 7.430 | 7.450 | 3,800 | 28,272 | 7.4400 | 7.307 | - | - | 7.297 | 7.317 | 3,869 | 7.3067 | 0.40% |
| 2016-10-25 | 0 | 7.410 | - | - | - | - | 0 | 0 | - | 7.277 | - | - | - | - | 0 | - | 0.54% |
| 2016-10-24 | 0 | 7.370 | - | - | 7.370 | 7.370 | 300 | 2,211 | 7.3700 | 7.238 | - | - | 7.238 | 7.238 | 305 | 7.2379 | 0.27% |
| 2016-10-20 | 0 | 7.350 | - | - | 7.330 | 7.350 | 700 | 5,142 | 7.3457 | 7.218 | - | - | 7.199 | 7.218 | 713 | 7.2141 | -0.14% |
| 2016-10-19 | 0 | 7.360 | - | - | 7.360 | 7.380 | 6,300 | 46,406 | 7.3660 | 7.228 | - | - | 7.228 | 7.248 | 6,415 | 7.2340 | 0.14% |
| 2016-10-18 | 0 | 7.350 | - | - | 7.260 | 7.350 | 2,000 | 14,691 | 7.3455 | 7.218 | - | - | 7.130 | 7.218 | 2,036 | 7.2139 | 1.24% |
| 2016-10-17 | 0 | 7.260 | - | - | 7.250 | 7.310 | 300 | 2,182 | 7.2733 | 7.130 | - | - | 7.120 | 7.179 | 305 | 7.1430 | -0.41% |
| 2016-10-14 | 0 | 7.290 | 7.250 | 7.330 | 7.290 | 7.310 | 5,200 | 37,975 | 7.3029 | 7.159 | 7.120 | 7.199 | 7.159 | 7.179 | 5,295 | 7.1720 | -0.27% |
| 2016-10-13 | 0 | 7.310 | - | - | 7.300 | 7.320 | 11,700 | 85,556 | 7.3125 | 7.179 | - | - | 7.169 | 7.189 | 11,913 | 7.1814 | -0.27% |
| 2016-10-12 | 0 | 7.330 | - | - | 7.290 | 7.330 | 18,100 | 132,270 | 7.3077 | 7.199 | - | - | 7.159 | 7.199 | 18,430 | 7.1768 | 0.14% |
| 2016-10-11 | 0 | 7.320 | - | - | 7.240 | 7.330 | 17,100 | 124,665 | 7.2904 | 7.189 | - | - | 7.110 | 7.199 | 17,412 | 7.1597 | 1.95% |
| 2016-10-07 | 0 | 7.180 | - | - | - | - | 0 | 0 | - | 7.051 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 7.180 | - | - | 7.160 | 7.190 | 15,000 | 107,721 | 7.1814 | 7.051 | - | - | 7.032 | 7.061 | 15,274 | 7.0527 | 0.14% |
| 2016-10-05 | 0 | 7.170 | - | - | 7.160 | 7.170 | 5,100 | 36,535 | 7.1637 | 7.042 | - | - | 7.032 | 7.042 | 5,193 | 7.0354 | 0.28% |
| 2016-10-04 | 0 | 7.150 | - | - | 7.150 | 7.180 | 144,100 | 1,031,770 | 7.1601 | 7.022 | - | - | 7.022 | 7.051 | 146,729 | 7.0318 | -0.28% |
| 2016-10-03 | 0 | 7.170 | - | - | 7.150 | 7.170 | 6,500 | 46,535 | 7.1592 | 7.042 | - | - | 7.022 | 7.042 | 6,619 | 7.0309 | 0.56% |
| 2016-09-30 | 0 | 7.130 | - | - | 7.120 | 7.140 | 4,600 | 32,791 | 7.1285 | 7.002 | - | - | 6.992 | 7.012 | 4,684 | 7.0007 | -0.42% |
| 2016-09-29 | 0 | 7.160 | - | - | 7.090 | 7.160 | 2,500 | 17,893 | 7.1572 | 7.032 | - | - | 6.963 | 7.032 | 2,546 | 7.0290 | 0.85% |
| 2016-09-28 | 0 | 7.100 | - | - | 7.100 | 7.100 | 1,500 | 10,650 | 7.1000 | 6.973 | - | - | 6.973 | 6.973 | 1,527 | 6.9728 | 0.42% |
| 2016-09-27 | 0 | 7.070 | - | - | 7.060 | 7.060 | 800 | 5,648 | 7.0600 | 6.943 | - | - | 6.933 | 6.933 | 815 | 6.9335 | 0.86% |
| 2016-09-26 | 0 | 7.010 | - | - | 7.010 | 7.200 | 17,300 | 123,420 | 7.1341 | 6.884 | - | - | 6.884 | 7.071 | 17,616 | 7.0063 | -2.37% |
| 2016-09-23 | 0 | 7.180 | - | - | 7.180 | 7.200 | 22,300 | 160,465 | 7.1957 | 7.051 | - | - | 7.051 | 7.071 | 22,707 | 7.0668 | -0.14% |
| 2016-09-22 | 0 | 7.190 | - | - | 7.140 | 7.200 | 26,400 | 189,543 | 7.1797 | 7.061 | - | - | 7.012 | 7.071 | 26,882 | 7.0510 | 0.98% |
| 2016-09-21 | 0 | 7.120 | - | - | 7.050 | 7.130 | 37,500 | 267,287 | 7.1277 | 6.992 | - | - | 6.924 | 7.002 | 38,184 | 6.9999 | 0.28% |
| 2016-09-20 | 0 | 7.100 | 7.090 | - | 7.030 | 7.100 | 9,200 | 65,213 | 7.0884 | 6.973 | 6.963 | - | 6.904 | 6.973 | 9,368 | 6.9614 | 0.00% |
| 2016-09-19 | 0 | 7.100 | - | - | 7.020 | 7.100 | 5,500 | 38,945 | 7.0809 | 6.973 | - | - | 6.894 | 6.973 | 5,600 | 6.9540 | 0.71% |
| 2016-09-15 | 0 | 7.050 | - | - | 6.980 | 7.050 | 46,200 | 324,888 | 7.0322 | 6.924 | - | - | 6.855 | 6.924 | 47,043 | 6.9062 | 0.14% |
| 2016-09-14 | 0 | 7.040 | - | - | 7.020 | 7.050 | 69,400 | 488,648 | 7.0410 | 6.914 | - | - | 6.894 | 6.924 | 70,666 | 6.9149 | 0.00% |
| 2016-09-13 | 0 | 7.040 | - | - | 7.000 | 7.110 | 107,700 | 755,320 | 7.0132 | 6.914 | - | - | 6.875 | 6.983 | 109,665 | 6.8875 | 0.28% |
| 2016-09-12 | 0 | 7.020 | - | - | 7.030 | 7.130 | 7,500 | 52,895 | 7.0527 | 6.894 | - | - | 6.904 | 7.002 | 7,637 | 6.9263 | -2.09% |
| 2016-09-09 | 0 | 7.170 | - | - | 7.170 | 7.340 | 33,000 | 237,921 | 7.2097 | 7.042 | - | - | 7.042 | 7.208 | 33,602 | 7.0805 | -2.45% |
| 2016-09-08 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.218 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 7.350 | - | - | 7.320 | 7.350 | 2,600 | 19,063 | 7.3319 | 7.218 | - | - | 7.189 | 7.218 | 2,647 | 7.2005 | 0.55% |
| 2016-09-06 | 0 | 7.310 | - | - | 7.270 | 7.310 | 19,700 | 143,296 | 7.2739 | 7.179 | - | - | 7.140 | 7.179 | 20,059 | 7.1436 | 0.27% |
| 2016-09-05 | 0 | 7.290 | - | - | 7.290 | 7.290 | 500 | 3,645 | 7.2900 | 7.159 | - | - | 7.159 | 7.159 | 509 | 7.1594 | 0.41% |
| 2016-09-02 | 0 | 7.260 | - | - | 7.260 | 7.260 | 500 | 3,630 | 7.2600 | 7.130 | - | - | 7.130 | 7.130 | 509 | 7.1299 | -0.27% |
| 2016-09-01 | 0 | 7.280 | - | - | 7.320 | 7.320 | 500 | 3,660 | 7.3200 | 7.150 | - | - | 7.189 | 7.189 | 509 | 7.1888 | -0.55% |
| 2016-08-31 | 0 | 7.320 | - | - | 7.250 | 7.320 | 3,200 | 23,275 | 7.2734 | 7.189 | - | - | 7.120 | 7.189 | 3,258 | 7.1431 | 0.69% |
| 2016-08-30 | 0 | 7.270 | - | - | 7.270 | 7.280 | 1,000 | 7,275 | 7.2750 | 7.140 | - | - | 7.140 | 7.150 | 1,018 | 7.1446 | -0.14% |
| 2016-08-29 | 0 | 7.280 | - | - | - | - | 0 | 0 | - | 7.150 | - | - | - | - | 0 | - | -0.14% |
| 2016-08-26 | 0 | 7.290 | - | - | 7.290 | 7.320 | 2,100 | 15,342 | 7.3057 | 7.159 | - | - | 7.159 | 7.189 | 2,138 | 7.1748 | 0.14% |
| 2016-08-25 | 0 | 7.280 | - | - | 7.280 | 7.300 | 1,000 | 7,290 | 7.2900 | 7.150 | - | - | 7.150 | 7.169 | 1,018 | 7.1594 | -1.09% |
| 2016-08-24 | 0 | 7.360 | - | - | - | - | 0 | 0 | - | 7.228 | - | - | - | - | 0 | - | -0.54% |
| 2016-08-23 | 0 | 7.400 | - | - | 7.370 | 7.420 | 2,300 | 17,020 | 7.4000 | 7.267 | - | - | 7.238 | 7.287 | 2,342 | 7.2674 | 0.14% |
| 2016-08-22 | 0 | 7.390 | - | - | - | - | 0 | 0 | - | 7.258 | - | - | - | - | 0 | - | -0.81% |
| 2016-08-19 | 0 | 7.450 | - | - | 7.450 | 7.450 | 1,000 | 7,450 | 7.4500 | 7.317 | - | - | 7.317 | 7.317 | 1,018 | 7.3165 | -0.27% |
| 2016-08-18 | 0 | 7.470 | - | - | 7.470 | 7.530 | 1,400 | 10,468 | 7.4771 | 7.336 | - | - | 7.336 | 7.395 | 1,426 | 7.3432 | 0.00% |
| 2016-08-17 | 0 | 7.470 | - | - | 7.470 | 7.480 | 7,000 | 52,295 | 7.4707 | 7.336 | - | - | 7.336 | 7.346 | 7,128 | 7.3368 | -0.27% |
| 2016-08-16 | 0 | 7.490 | - | - | 7.520 | 7.520 | 500 | 3,760 | 7.5200 | 7.356 | - | - | 7.385 | 7.385 | 509 | 7.3853 | 0.27% |
| 2016-08-15 | 0 | 7.470 | - | - | 7.310 | 7.320 | 1,000 | 7,315 | 7.3150 | 7.336 | - | - | 7.179 | 7.189 | 1,018 | 7.1839 | 3.03% |
| 2016-08-12 | 0 | 7.250 | - | - | 7.160 | 7.170 | 1,000 | 7,165 | 7.1650 | 7.120 | - | - | 7.032 | 7.042 | 1,018 | 7.0366 | 1.26% |
| 2016-08-11 | 0 | 7.160 | - | - | 7.190 | 7.190 | 1,000 | 7,190 | 7.1900 | 7.032 | - | - | 7.061 | 7.061 | 1,018 | 7.0612 | -0.28% |
| 2016-08-10 | 0 | 7.180 | - | - | 7.190 | 7.210 | 1,500 | 10,800 | 7.2000 | 7.051 | - | - | 7.061 | 7.081 | 1,527 | 7.0710 | 0.14% |
| 2016-08-09 | 0 | 7.170 | - | - | 7.130 | 7.160 | 2,100 | 14,986 | 7.1362 | 7.042 | - | - | 7.002 | 7.032 | 2,138 | 7.0083 | 0.70% |
| 2016-08-08 | 0 | 7.120 | - | - | 7.060 | 7.120 | 2,400 | 17,009 | 7.0871 | 6.992 | - | - | 6.933 | 6.992 | 2,444 | 6.9601 | 0.56% |
| 2016-08-05 | 0 | 7.080 | - | - | 7.080 | 7.110 | 2,000 | 14,180 | 7.0900 | 6.953 | - | - | 6.953 | 6.983 | 2,036 | 6.9630 | 0.00% |
| 2016-08-04 | 0 | 7.080 | - | - | 7.070 | 7.090 | 2,000 | 14,160 | 7.0800 | 6.953 | - | - | 6.943 | 6.963 | 2,036 | 6.9531 | 0.00% |
| 2016-08-03 | 0 | 7.080 | - | - | 7.060 | 7.090 | 3,000 | 21,220 | 7.0733 | 6.953 | - | - | 6.933 | 6.963 | 3,055 | 6.9466 | 0.14% |
| 2016-08-01 | 0 | 7.070 | - | - | 7.110 | 7.110 | 500 | 3,555 | 7.1100 | 6.943 | - | - | 6.983 | 6.983 | 509 | 6.9826 | -0.70% |
| 2016-07-29 | 0 | 7.120 | - | - | 7.120 | 7.150 | 1,000 | 7,135 | 7.1350 | 6.992 | - | - | 6.992 | 7.022 | 1,018 | 7.0072 | -0.56% |
| 2016-07-28 | 0 | 7.160 | - | - | 7.130 | 7.160 | 8,500 | 60,785 | 7.1512 | 7.032 | - | - | 7.002 | 7.032 | 8,655 | 7.0230 | 0.42% |
| 2016-07-27 | 0 | 7.130 | 7.100 | 7.130 | 7.250 | 7.270 | 1,000 | 7,260 | 7.2600 | 7.002 | 6.973 | 7.002 | 7.120 | 7.140 | 1,018 | 7.1299 | -1.52% |
| 2016-07-26 | 0 | 7.240 | 7.240 | 7.270 | 7.150 | 7.160 | 1,000 | 7,155 | 7.1550 | 7.110 | 7.110 | 7.140 | 7.022 | 7.032 | 1,018 | 7.0268 | 1.54% |
| 2016-07-25 | 0 | 7.130 | - | - | 7.120 | 7.140 | 1,000 | 7,133 | 7.1330 | 7.002 | - | - | 6.992 | 7.012 | 1,018 | 7.0052 | -0.42% |
| 2016-07-22 | 0 | 7.160 | 7.130 | 7.160 | 7.200 | 7.210 | 1,000 | 7,205 | 7.2050 | 7.032 | 7.002 | 7.032 | 7.071 | 7.081 | 1,018 | 7.0759 | -0.42% |
| 2016-07-21 | 0 | 7.190 | 7.190 | 7.220 | 7.170 | 7.190 | 1,000 | 7,180 | 7.1800 | 7.061 | 7.061 | 7.091 | 7.042 | 7.061 | 1,018 | 7.0513 | 0.28% |
| 2016-07-20 | 0 | 7.170 | 7.160 | 7.190 | 7.170 | 7.190 | 12,500 | 89,640 | 7.1712 | 7.042 | 7.032 | 7.061 | 7.042 | 7.061 | 12,728 | 7.0427 | 0.00% |
| 2016-07-19 | 0 | 7.170 | 7.160 | 7.190 | 7.170 | 7.200 | 1,000 | 7,185 | 7.1850 | 7.042 | 7.032 | 7.061 | 7.042 | 7.071 | 1,018 | 7.0563 | -0.42% |
| 2016-07-18 | 0 | 7.200 | 7.170 | 7.200 | 7.200 | 7.210 | 1,500 | 10,805 | 7.2033 | 7.071 | 7.042 | 7.071 | 7.071 | 7.081 | 1,527 | 7.0743 | -0.14% |
| 2016-07-15 | 0 | 7.210 | 7.210 | 7.240 | - | - | 0 | 0 | - | 7.081 | 7.081 | 7.110 | - | - | 0 | - | 0.28% |
| 2016-07-14 | 0 | 7.190 | 7.190 | 7.210 | 7.190 | 7.200 | 1,000 | 7,195 | 7.1950 | 7.061 | 7.061 | 7.081 | 7.061 | 7.071 | 1,018 | 7.0661 | -0.28% |
| 2016-07-13 | 0 | 7.210 | 7.180 | 7.210 | 7.210 | 7.270 | 2,500 | 18,092 | 7.2368 | 7.081 | 7.051 | 7.081 | 7.081 | 7.140 | 2,546 | 7.1071 | 0.42% |
| 2016-07-12 | 0 | 7.180 | 7.150 | 7.180 | 7.030 | 7.180 | 2,000 | 14,140 | 7.0700 | 7.051 | 7.022 | 7.051 | 6.904 | 7.051 | 2,036 | 6.9433 | 2.28% |
| 2016-07-11 | 0 | 7.020 | 7.010 | 7.030 | 7.020 | 7.030 | 1,000 | 7,025 | 7.0250 | 6.894 | 6.884 | 6.904 | 6.894 | 6.904 | 1,018 | 6.8991 | 0.00% |
| 2016-07-08 | 0 | 7.020 | 6.990 | 7.020 | - | - | 0 | 0 | - | 6.894 | 6.865 | 6.894 | - | - | 0 | - | -0.14% |
| 2016-07-07 | 0 | 7.030 | 7.010 | 7.030 | 7.000 | 7.030 | 1,200 | 8,422 | 7.0183 | 6.904 | 6.884 | 6.904 | 6.875 | 6.904 | 1,222 | 6.8926 | 0.29% |
| 2016-07-06 | 0 | 7.010 | 7.010 | 7.020 | 6.970 | 7.020 | 500 | 3,495 | 6.9900 | 6.884 | 6.884 | 6.894 | 6.845 | 6.894 | 509 | 6.8647 | -0.43% |
| 2016-07-05 | 0 | 7.040 | 7.040 | 7.060 | - | - | 0 | 0 | - | 6.914 | 6.914 | 6.933 | - | - | 0 | - | 0.28% |
| 2016-07-04 | 0 | 7.020 | 6.990 | 7.020 | 6.850 | 7.030 | 2,100 | 14,564 | 6.9352 | 6.894 | 6.865 | 6.894 | 6.727 | 6.904 | 2,138 | 6.8110 | 2.63% |
| 2016-06-30 | 0 | 6.840 | 6.840 | 6.870 | 6.830 | 6.930 | 2,300 | 15,803 | 6.8709 | 6.717 | 6.717 | 6.747 | 6.708 | 6.806 | 2,342 | 6.7478 | -0.87% |
| 2016-06-29 | 0 | 6.900 | 6.890 | 6.920 | 6.900 | 6.900 | 500 | 3,450 | 6.9000 | 6.776 | 6.767 | 6.796 | 6.776 | 6.776 | 509 | 6.7764 | 1.02% |
| 2016-06-28 | 0 | 6.830 | 6.830 | 6.860 | 6.790 | 6.790 | 1,200 | 8,148 | 6.7900 | 6.708 | 6.708 | 6.737 | 6.668 | 6.668 | 1,222 | 6.6683 | 0.29% |
| 2016-06-27 | 0 | 6.810 | 6.810 | 6.840 | 6.730 | 6.790 | 14,000 | 94,488 | 6.7491 | 6.688 | 6.688 | 6.717 | 6.609 | 6.668 | 14,255 | 6.6282 | 0.89% |
| 2016-06-24 | 0 | 6.750 | 6.750 | 6.780 | 6.650 | 6.900 | 24,500 | 165,415 | 6.7516 | 6.629 | 6.629 | 6.659 | 6.531 | 6.776 | 24,947 | 6.6307 | -2.03% |
| 2016-06-23 | 0 | 6.890 | 6.870 | 6.890 | - | - | 0 | 0 | - | 6.767 | 6.747 | 6.767 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 6.890 | 6.890 | 6.920 | 6.830 | 6.840 | 2,500 | 17,095 | 6.8380 | 6.767 | 6.767 | 6.796 | 6.708 | 6.717 | 2,546 | 6.7155 | 0.58% |
| 2016-06-21 | 0 | 6.850 | 6.820 | 6.850 | 6.880 | 6.930 | 6,500 | 44,775 | 6.8885 | 6.727 | 6.698 | 6.727 | 6.757 | 6.806 | 6,619 | 6.7650 | 0.15% |
| 2016-06-20 | 0 | 6.840 | 6.840 | 6.870 | 6.840 | 6.890 | 6,000 | 41,085 | 6.8475 | 6.717 | 6.717 | 6.747 | 6.717 | 6.767 | 6,109 | 6.7248 | -0.29% |
| 2016-06-17 | 0 | 6.860 | 6.850 | 6.860 | 6.860 | 6.860 | 500 | 3,430 | 6.8600 | 6.737 | 6.727 | 6.737 | 6.737 | 6.737 | 509 | 6.7371 | 0.29% |
| 2016-06-16 | 0 | 6.840 | 6.820 | 6.840 | - | - | 0 | 0 | - | 6.717 | 6.698 | 6.717 | - | - | 0 | - | -0.29% |
| 2016-06-15 | 0 | 6.860 | 6.860 | 6.870 | - | - | 0 | 0 | - | 6.737 | 6.737 | 6.747 | - | - | 0 | - | 1.63% |
| 2016-06-14 | 0 | 6.750 | 6.750 | 6.780 | 6.730 | 6.730 | 1,500 | 10,095 | 6.7300 | 6.629 | 6.629 | 6.659 | 6.609 | 6.609 | 1,527 | 6.6094 | 0.30% |
| 2016-06-13 | 0 | 6.730 | 6.730 | 6.760 | 6.730 | 6.990 | 32,500 | 220,492 | 6.7844 | 6.609 | 6.609 | 6.639 | 6.609 | 6.865 | 33,093 | 6.6628 | -3.72% |
| 2016-06-10 | 0 | 6.990 | 6.970 | 6.990 | 6.990 | 7.010 | 1,500 | 10,500 | 7.0000 | 6.865 | 6.845 | 6.865 | 6.865 | 6.884 | 1,527 | 6.8746 | 0.14% |
| 2016-06-08 | 0 | 6.980 | 6.980 | 7.010 | 6.960 | 7.000 | 11,000 | 76,739 | 6.9763 | 6.855 | 6.855 | 6.884 | 6.835 | 6.875 | 11,201 | 6.8513 | -0.43% |
| 2016-06-07 | 0 | 7.010 | 6.990 | 7.020 | - | - | 0 | 0 | - | 6.884 | 6.865 | 6.894 | - | - | 0 | - | 0.00% |
| 2016-06-06 | 0 | 7.010 | 7.000 | 7.030 | 7.010 | 7.050 | 10,500 | 73,625 | 7.0119 | 6.884 | 6.875 | 6.904 | 6.884 | 6.924 | 10,692 | 6.8863 | 0.43% |
| 2016-06-03 | 0 | 6.980 | 6.980 | 7.010 | 6.940 | 6.970 | 1,000 | 6,955 | 6.9550 | 6.855 | 6.855 | 6.884 | 6.816 | 6.845 | 1,018 | 6.8304 | 0.58% |
| 2016-06-02 | 0 | 6.940 | 6.940 | 6.970 | 6.930 | 6.930 | 500 | 3,465 | 6.9300 | 6.816 | 6.816 | 6.845 | 6.806 | 6.806 | 509 | 6.8058 | 0.00% |
| 2016-06-01 | 0 | 6.940 | 6.920 | 6.940 | 6.940 | 6.940 | 11,000 | 76,390 | 6.9445 | 6.816 | 6.796 | 6.816 | 6.816 | 6.816 | 11,201 | 6.8201 | 0.87% |
| 2016-05-31 | 0 | 6.880 | 6.870 | 6.900 | 6.830 | 6.890 | 59,200 | 407,195 | 6.8783 | 6.757 | 6.747 | 6.776 | 6.708 | 6.767 | 60,280 | 6.7550 | 2.99% |
| 2016-05-30 | 0 | 6.680 | 6.680 | 6.710 | 6.670 | 6.710 | 11,500 | 76,725 | 6.6717 | 6.560 | 6.560 | 6.590 | 6.550 | 6.590 | 11,710 | 6.5522 | -0.15% |
| 2016-05-27 | 0 | 6.690 | 6.690 | 6.710 | 6.690 | 6.760 | 59,500 | 401,440 | 6.7469 | 6.570 | 6.570 | 6.590 | 6.570 | 6.639 | 60,586 | 6.6260 | -1.04% |
| 2016-05-26 | 0 | 6.760 | 6.760 | 6.790 | 6.750 | 6.760 | 19,100 | 129,111 | 6.7597 | 6.639 | 6.639 | 6.668 | 6.629 | 6.639 | 19,448 | 6.6386 | -0.29% |
| 2016-05-25 | 0 | 6.780 | 6.740 | 6.780 | - | - | 0 | 0 | - | 6.659 | 6.619 | 6.659 | - | - | 0 | - | -0.15% |
| 2016-05-24 | 0 | 6.790 | 6.750 | 6.790 | - | - | 0 | 0 | - | 6.668 | 6.629 | 6.668 | - | - | 0 | - | -0.44% |
| 2016-05-23 | 0 | 6.820 | 6.820 | 6.860 | - | - | 0 | 0 | - | 6.698 | 6.698 | 6.737 | - | - | 0 | - | 0.44% |
| 2016-05-20 | 0 | 6.790 | 6.790 | 6.830 | - | - | 0 | 0 | - | 6.668 | 6.668 | 6.708 | - | - | 0 | - | 0.59% |
| 2016-05-19 | 0 | 6.750 | 6.740 | 6.780 | 6.750 | 6.750 | 500 | 3,375 | 6.7500 | 6.629 | 6.619 | 6.659 | 6.629 | 6.629 | 509 | 6.6290 | -0.30% |
| 2016-05-18 | 0 | 6.770 | 6.720 | 6.770 | 6.770 | 6.800 | 1,500 | 10,175 | 6.7833 | 6.649 | 6.600 | 6.649 | 6.649 | 6.678 | 1,527 | 6.6618 | -1.46% |
| 2016-05-17 | 0 | 6.870 | 6.850 | 6.870 | 6.890 | 6.890 | 500 | 3,445 | 6.8900 | 6.747 | 6.727 | 6.747 | 6.767 | 6.767 | 509 | 6.7665 | 0.15% |
| 2016-05-16 | 0 | 6.860 | 6.860 | 6.880 | 6.730 | 6.820 | 1,200 | 8,161 | 6.8008 | 6.737 | 6.737 | 6.757 | 6.609 | 6.698 | 1,222 | 6.6790 | 1.33% |
| 2016-05-13 | 0 | 6.770 | 6.730 | 6.770 | - | - | 0 | 0 | - | 6.649 | 6.609 | 6.649 | - | - | 0 | - | -0.15% |
| 2016-05-12 | 0 | 6.780 | 6.770 | 6.800 | - | - | 0 | 0 | - | 6.659 | 6.649 | 6.678 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 6.780 | 6.750 | 6.790 | - | - | 0 | 0 | - | 6.659 | 6.629 | 6.668 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 6.780 | 6.740 | 6.780 | 6.770 | 6.780 | 1,000 | 6,775 | 6.7750 | 6.659 | 6.619 | 6.659 | 6.649 | 6.659 | 1,018 | 6.6536 | 0.00% |
| 2016-05-09 | 0 | 6.780 | 6.730 | 6.780 | 6.780 | 6.780 | 5,000 | 33,900 | 6.7800 | 6.659 | 6.609 | 6.659 | 6.659 | 6.659 | 5,091 | 6.6585 | -2.31% |
| 2016-05-06 | 0 | 6.940 | 6.900 | 6.940 | - | - | 0 | 0 | - | 6.816 | 6.776 | 6.816 | - | - | 0 | - | -2.80% |
| 2016-05-05 | 0 | 7.140 | 7.120 | 7.160 | 7.140 | 7.150 | 38,000 | 271,511 | 7.1450 | 7.012 | 6.992 | 7.032 | 7.012 | 7.022 | 38,693 | 7.0170 | -0.14% |
| 2016-05-04 | 0 | 7.150 | 7.130 | 7.150 | - | - | 0 | 0 | - | 7.022 | 7.002 | 7.022 | - | - | 0 | - | -0.28% |
| 2016-05-03 | 0 | 7.170 | 7.160 | 7.190 | 7.030 | 7.050 | 1,000 | 7,040 | 7.0400 | 7.042 | 7.032 | 7.061 | 6.904 | 6.924 | 1,018 | 6.9139 | 1.99% |
| 2016-04-29 | 0 | 7.030 | 7.020 | 7.040 | 7.030 | 7.030 | 500 | 3,515 | 7.0300 | 6.904 | 6.894 | 6.914 | 6.904 | 6.904 | 509 | 6.9040 | -0.14% |
| 2016-04-28 | 0 | 7.040 | 7.030 | 7.050 | 7.040 | 7.040 | 500 | 3,520 | 7.0400 | 6.914 | 6.904 | 6.924 | 6.914 | 6.914 | 509 | 6.9139 | -0.28% |
| 2016-04-27 | 0 | 7.060 | 7.030 | 7.060 | 7.060 | 7.070 | 1,000 | 7,065 | 7.0650 | 6.933 | 6.904 | 6.933 | 6.933 | 6.943 | 1,018 | 6.9384 | -0.14% |
| 2016-04-26 | 0 | 7.070 | 7.070 | 7.090 | 7.020 | 7.050 | 1,000 | 7,035 | 7.0350 | 6.943 | 6.943 | 6.963 | 6.894 | 6.924 | 1,018 | 6.9089 | 0.86% |
| 2016-04-25 | 0 | 7.010 | 7.010 | 7.040 | 7.010 | 7.020 | 1,000 | 7,015 | 7.0150 | 6.884 | 6.884 | 6.914 | 6.884 | 6.894 | 1,018 | 6.8893 | -0.85% |
| 2016-04-22 | 0 | 7.070 | 7.070 | 7.090 | 6.990 | 6.990 | 1,000 | 6,990 | 6.9900 | 6.943 | 6.943 | 6.963 | 6.865 | 6.865 | 1,018 | 6.8647 | 0.28% |
| 2016-04-21 | 0 | 7.050 | 7.050 | 7.080 | 7.050 | 7.050 | 1,100 | 7,755 | 7.0500 | 6.924 | 6.924 | 6.953 | 6.924 | 6.924 | 1,120 | 6.9237 | -1.12% |
| 2016-04-20 | 0 | 7.130 | 7.110 | 7.130 | 7.280 | 7.300 | 1,000 | 7,290 | 7.2900 | 7.002 | 6.983 | 7.002 | 7.150 | 7.169 | 1,018 | 7.1594 | -2.06% |
| 2016-04-19 | 0 | 7.280 | 7.280 | 7.300 | 7.260 | 7.300 | 1,500 | 10,915 | 7.2767 | 7.150 | 7.150 | 7.169 | 7.130 | 7.169 | 1,527 | 7.1463 | 0.28% |
| 2016-04-18 | 0 | 7.260 | 7.240 | 7.270 | 7.260 | 7.280 | 1,500 | 10,910 | 7.2733 | 7.130 | 7.110 | 7.140 | 7.130 | 7.150 | 1,527 | 7.1430 | -1.22% |
| 2016-04-15 | 0 | 7.350 | 7.350 | 7.380 | 7.330 | 7.390 | 18,000 | 132,555 | 7.3642 | 7.218 | 7.218 | 7.248 | 7.199 | 7.258 | 18,328 | 7.2322 | -0.41% |
| 2016-04-14 | 0 | 7.380 | 7.370 | 7.390 | 7.330 | 7.380 | 2,000 | 14,730 | 7.3650 | 7.248 | 7.238 | 7.258 | 7.199 | 7.248 | 2,036 | 7.2330 | -0.27% |
| 2016-04-13 | 0 | 7.400 | 7.360 | 7.400 | 7.250 | 7.410 | 2,500 | 18,315 | 7.3260 | 7.267 | 7.228 | 7.267 | 7.120 | 7.277 | 2,546 | 7.1947 | 1.93% |
| 2016-04-12 | 0 | 7.260 | 7.260 | 7.300 | 7.230 | 7.280 | 2,500 | 18,140 | 7.2560 | 7.130 | 7.130 | 7.169 | 7.100 | 7.150 | 2,546 | 7.1260 | -0.68% |
| 2016-04-11 | 0 | 7.310 | 7.310 | 7.320 | 7.280 | 7.310 | 4,500 | 32,880 | 7.3067 | 7.179 | 7.179 | 7.189 | 7.150 | 7.179 | 4,582 | 7.1757 | 2.09% |
| 2016-04-08 | 0 | 7.160 | 7.160 | 7.190 | 7.140 | 7.180 | 1,000 | 7,160 | 7.1600 | 7.032 | 7.032 | 7.061 | 7.012 | 7.051 | 1,018 | 7.0317 | -1.51% |
| 2016-04-07 | 0 | 7.270 | 7.240 | 7.270 | 7.310 | 7.370 | 2,000 | 14,650 | 7.3250 | 7.140 | 7.110 | 7.140 | 7.179 | 7.238 | 2,036 | 7.1937 | -1.22% |
| 2016-04-06 | 0 | 7.360 | 7.340 | 7.390 | 7.320 | 7.360 | 1,500 | 11,010 | 7.3400 | 7.228 | 7.208 | 7.258 | 7.189 | 7.228 | 1,527 | 7.2085 | -0.27% |
| 2016-04-05 | 0 | 7.380 | 7.380 | 7.410 | 7.260 | 7.260 | 500 | 3,630 | 7.2600 | 7.248 | 7.248 | 7.277 | 7.130 | 7.130 | 509 | 7.1299 | 1.37% |
| 2016-04-01 | 0 | 7.280 | 7.280 | 7.320 | 7.210 | 7.250 | 1,000 | 7,230 | 7.2300 | 7.150 | 7.150 | 7.189 | 7.081 | 7.120 | 1,018 | 7.1004 | -0.27% |
| 2016-03-31 | 0 | 7.300 | 7.270 | 7.300 | 7.310 | 7.310 | 600 | 4,386 | 7.3100 | 7.169 | 7.140 | 7.169 | 7.179 | 7.179 | 611 | 7.1790 | 0.69% |
| 2016-03-30 | 0 | 7.250 | 7.250 | 7.290 | 7.080 | 7.120 | 1,000 | 7,100 | 7.1000 | 7.120 | 7.120 | 7.159 | 6.953 | 6.992 | 1,018 | 6.9728 | 2.84% |
| 2016-03-29 | 0 | 7.050 | 7.010 | 7.050 | 7.070 | 7.070 | 500 | 3,535 | 7.0700 | 6.924 | 6.884 | 6.924 | 6.943 | 6.943 | 509 | 6.9433 | -1.54% |
| 2016-03-24 | 0 | 7.160 | 7.130 | 7.160 | 7.160 | 7.160 | 500 | 3,580 | 7.1600 | 7.032 | 7.002 | 7.032 | 7.032 | 7.032 | 509 | 7.0317 | -1.51% |
| 2016-03-23 | 0 | 7.270 | 7.270 | 7.310 | 7.260 | 7.260 | 500 | 3,630 | 7.2600 | 7.140 | 7.140 | 7.179 | 7.130 | 7.130 | 509 | 7.1299 | 0.14% |
| 2016-03-22 | 0 | 7.260 | 7.250 | 7.300 | 7.260 | 7.270 | 1,000 | 7,265 | 7.2650 | 7.130 | 7.120 | 7.169 | 7.130 | 7.140 | 1,018 | 7.1348 | -0.95% |
| 2016-03-21 | 0 | 7.330 | 7.330 | 7.380 | 7.310 | 7.440 | 4,200 | 30,911 | 7.3598 | 7.199 | 7.199 | 7.248 | 7.179 | 7.307 | 4,277 | 7.2279 | 3.82% |
| 2016-03-18 | 0 | 7.060 | 7.060 | 7.090 | 6.960 | 7.070 | 2,000 | 14,040 | 7.0200 | 6.933 | 6.933 | 6.963 | 6.835 | 6.943 | 2,036 | 6.8942 | 2.32% |
| 2016-03-17 | 0 | 6.900 | 6.900 | 6.950 | - | - | 0 | 0 | - | 6.776 | 6.776 | 6.825 | - | - | 0 | - | 1.17% |
| 2016-03-16 | 0 | 6.820 | 6.780 | 6.820 | - | - | 0 | 0 | - | 6.698 | 6.659 | 6.698 | - | - | 0 | - | -0.29% |
| 2016-03-15 | 0 | 6.840 | 6.810 | 6.860 | - | - | 0 | 0 | - | 6.717 | 6.688 | 6.737 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 6.840 | 6.840 | 6.870 | - | - | 0 | 0 | - | 6.717 | 6.717 | 6.747 | - | - | 0 | - | 1.63% |
| 2016-03-11 | 0 | 6.730 | 6.710 | 6.750 | 6.730 | 6.730 | 1,000 | 6,730 | 6.7300 | 6.609 | 6.590 | 6.629 | 6.609 | 6.609 | 1,018 | 6.6094 | 0.15% |
| 2016-03-10 | 0 | 6.720 | 6.670 | 6.720 | 6.770 | 6.900 | 3,500 | 23,855 | 6.8157 | 6.600 | 6.550 | 6.600 | 6.649 | 6.776 | 3,564 | 6.6936 | -1.47% |
| 2016-03-09 | 0 | 6.820 | 6.820 | 6.850 | 6.800 | 6.800 | 500 | 3,400 | 6.8000 | 6.698 | 6.698 | 6.727 | 6.678 | 6.678 | 509 | 6.6782 | -1.73% |
| 2016-03-08 | 0 | 6.940 | 6.940 | 6.960 | - | - | 0 | 0 | - | 6.816 | 6.816 | 6.835 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 6.940 | 6.940 | 6.970 | - | - | 0 | 0 | - | 6.816 | 6.816 | 6.845 | - | - | 0 | - | 0.73% |
| 2016-03-04 | 0 | 6.890 | 6.890 | 6.920 | - | - | 0 | 0 | - | 6.767 | 6.767 | 6.796 | - | - | 0 | - | 1.03% |
| 2016-03-03 | 0 | 6.820 | 6.820 | 6.850 | - | - | 0 | 0 | - | 6.698 | 6.698 | 6.727 | - | - | 0 | - | 0.44% |
| 2016-03-02 | 0 | 6.790 | 6.790 | 6.830 | 6.770 | 6.770 | 500 | 3,385 | 6.7700 | 6.668 | 6.668 | 6.708 | 6.649 | 6.649 | 509 | 6.6487 | 4.30% |
| 2016-03-01 | 0 | 6.510 | 6.510 | 6.540 | 6.420 | 6.420 | 500 | 3,210 | 6.4200 | 6.393 | 6.393 | 6.423 | 6.305 | 6.305 | 509 | 6.3050 | 1.72% |
| 2016-02-29 | 0 | 6.400 | 6.390 | 6.400 | 6.560 | 6.560 | 500 | 3,280 | 6.5600 | 6.285 | 6.275 | 6.285 | 6.442 | 6.442 | 509 | 6.4425 | -2.59% |
| 2016-02-26 | 0 | 6.570 | 6.570 | 6.600 | - | - | 0 | 0 | - | 6.452 | 6.452 | 6.482 | - | - | 0 | - | 0.77% |
| 2016-02-25 | 0 | 6.520 | 6.500 | 6.520 | 6.850 | 6.970 | 1,200 | 8,280 | 6.9000 | 6.403 | 6.384 | 6.403 | 6.727 | 6.845 | 1,222 | 6.7764 | -6.46% |
| 2016-02-24 | 0 | 6.970 | 6.970 | 6.990 | 6.910 | 6.910 | 500 | 3,455 | 6.9100 | 6.845 | 6.845 | 6.865 | 6.786 | 6.786 | 509 | 6.7862 | 0.43% |
| 2016-02-23 | 0 | 6.940 | 6.910 | 6.940 | 6.980 | 7.010 | 1,200 | 8,394 | 6.9950 | 6.816 | 6.786 | 6.816 | 6.855 | 6.884 | 1,222 | 6.8697 | -0.86% |
| 2016-02-22 | 0 | 7.000 | 6.990 | 7.030 | 6.950 | 7.000 | 1,600 | 11,160 | 6.9750 | 6.875 | 6.865 | 6.904 | 6.825 | 6.875 | 1,629 | 6.8500 | 2.04% |
| 2016-02-19 | 0 | 6.860 | 6.830 | 6.860 | 6.850 | 6.870 | 2,000 | 13,720 | 6.8600 | 6.737 | 6.708 | 6.737 | 6.727 | 6.747 | 2,036 | 6.7371 | -0.15% |
| 2016-02-18 | 0 | 6.870 | 6.840 | 6.870 | 6.940 | 6.940 | 4,000 | 27,760 | 6.9400 | 6.747 | 6.717 | 6.747 | 6.816 | 6.816 | 4,073 | 6.8156 | -0.58% |
| 2016-02-17 | 0 | 6.910 | 6.910 | 6.950 | - | - | 0 | 0 | - | 6.786 | 6.786 | 6.825 | - | - | 0 | - | 1.02% |
| 2016-02-16 | 0 | 6.840 | 6.850 | 6.870 | - | - | 0 | 0 | - | 6.717 | 6.727 | 6.747 | - | - | 0 | - | 2.86% |
| 2016-02-15 | 0 | 6.650 | 6.650 | 6.670 | 6.460 | 6.460 | 2,000 | 12,920 | 6.4600 | 6.531 | 6.531 | 6.550 | 6.344 | 6.344 | 2,036 | 6.3442 | 1.06% |
| 2016-02-12 | 0 | 6.580 | 6.510 | 6.580 | 6.500 | 6.600 | 32,700 | 213,428 | 6.5269 | 6.462 | 6.393 | 6.462 | 6.384 | 6.482 | 33,297 | 6.4099 | -0.90% |
| 2016-02-11 | 0 | 6.640 | 6.600 | 6.640 | - | - | 0 | 0 | - | 6.521 | 6.482 | 6.521 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 6.640 | 6.610 | 6.640 | - | - | 0 | 0 | - | 6.521 | 6.492 | 6.521 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 6.640 | 6.610 | 6.640 | 6.650 | 6.650 | 10,000 | 66,500 | 6.6500 | 6.521 | 6.492 | 6.521 | 6.531 | 6.531 | 10,182 | 6.5308 | 1.68% |
| 2016-02-03 | 0 | 6.530 | 6.530 | 6.560 | 6.520 | 6.530 | 10,000 | 65,250 | 6.5250 | 6.413 | 6.413 | 6.442 | 6.403 | 6.413 | 10,182 | 6.4081 | -1.21% |
| 2016-02-02 | 0 | 6.610 | 6.600 | 6.630 | 6.610 | 6.620 | 10,000 | 66,150 | 6.6150 | 6.492 | 6.482 | 6.511 | 6.492 | 6.501 | 10,182 | 6.4965 | 1.69% |
| 2016-02-01 | 0 | 6.500 | 6.470 | 6.500 | 6.510 | 6.600 | 20,000 | 131,450 | 6.5725 | 6.384 | 6.354 | 6.384 | 6.393 | 6.482 | 20,365 | 6.4547 | -2.11% |
| 2016-01-29 | 0 | 6.640 | 6.620 | 6.640 | 6.460 | 6.640 | 7,000 | 45,810 | 6.5443 | 6.521 | 6.501 | 6.521 | 6.344 | 6.521 | 7,128 | 6.4270 | 3.11% |
| 2016-01-28 | 0 | 6.440 | 6.420 | 6.440 | 6.470 | 6.650 | 27,000 | 177,985 | 6.5920 | 6.325 | 6.305 | 6.325 | 6.354 | 6.531 | 27,493 | 6.4739 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy