iShares MSCI China A International Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83162 | 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 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-13 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-12 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-09 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-06 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-04 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-23 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-02 | 0 | 7.300 | - | - | 7.300 | 7.300 | 300 | 2,190 | 7.3000 | 7.300 | - | - | 7.300 | 7.300 | 300 | 7.3000 | 0.00% |
| 2018-03-01 | 0 | 7.300 | - | 7.500 | 7.270 | 7.270 | 500 | 3,635 | 7.2700 | 7.300 | - | 7.500 | 7.270 | 7.270 | 500 | 7.2700 | -0.54% |
| 2018-02-28 | 0 | 7.340 | - | 7.500 | 7.360 | 7.360 | 10,700 | 78,752 | 7.3600 | 7.340 | - | 7.500 | 7.360 | 7.360 | 10,700 | 7.3600 | -0.54% |
| 2018-02-27 | 0 | 7.380 | - | 7.500 | - | - | 0 | 0 | - | 7.380 | - | 7.500 | - | - | 0 | - | -0.14% |
| 2018-02-26 | 0 | 7.390 | - | 7.500 | - | - | 0 | 0 | - | 7.390 | - | 7.500 | - | - | 0 | - | 1.09% |
| 2018-02-23 | 0 | 7.310 | - | 7.500 | - | - | 0 | 0 | - | 7.310 | - | 7.500 | - | - | 0 | - | 1.11% |
| 2018-02-22 | 0 | 7.230 | - | - | 7.180 | 7.250 | 2,000 | 14,400 | 7.2000 | 7.230 | - | - | 7.180 | 7.250 | 2,000 | 7.2000 | 0.84% |
| 2018-02-21 | 0 | 7.170 | - | - | 7.170 | 7.170 | 11,200 | 80,304 | 7.1700 | 7.170 | - | - | 7.170 | 7.170 | 11,200 | 7.1700 | -0.55% |
| 2018-02-20 | 0 | 7.210 | - | - | - | - | 0 | 0 | - | 7.210 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 7.210 | - | - | 7.190 | 7.220 | 39,200 | 282,247 | 7.2002 | 7.210 | - | - | 7.190 | 7.220 | 39,200 | 7.2002 | 0.98% |
| 2018-02-14 | 0 | 7.140 | - | - | - | - | 0 | 0 | - | 7.140 | - | - | - | - | 0 | - | 0.71% |
| 2018-02-13 | 0 | 7.090 | - | - | - | - | 0 | 0 | - | 7.090 | - | - | - | - | 0 | - | 1.14% |
| 2018-02-12 | 0 | 7.010 | - | - | 7.010 | 7.040 | 3,000 | 21,090 | 7.0300 | 7.010 | - | - | 7.010 | 7.040 | 3,000 | 7.0300 | 0.72% |
| 2018-02-09 | 0 | 6.960 | - | - | 6.960 | 7.000 | 92,400 | 644,738 | 6.9777 | 6.960 | - | - | 6.960 | 7.000 | 92,400 | 6.9777 | -5.31% |
| 2018-02-08 | 0 | 7.350 | - | - | 7.370 | 7.370 | 500 | 3,685 | 7.3700 | 7.350 | - | - | 7.370 | 7.370 | 500 | 7.3700 | -1.21% |
| 2018-02-07 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | -2.11% |
| 2018-02-06 | 0 | 7.600 | - | - | 7.660 | 7.670 | 1,000 | 7,665 | 7.6650 | 7.600 | - | - | 7.660 | 7.670 | 1,000 | 7.6650 | -2.06% |
| 2018-02-05 | 0 | 7.760 | - | - | 7.670 | 7.760 | 38,500 | 296,022 | 7.6889 | 7.760 | - | - | 7.670 | 7.760 | 38,500 | 7.6889 | 0.26% |
| 2018-02-02 | 0 | 7.740 | - | - | - | - | 0 | 0 | - | 7.740 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-01 | 0 | 7.740 | - | - | - | - | 0 | 0 | - | 7.740 | - | - | - | - | 0 | - | -0.90% |
| 2018-01-31 | 0 | 7.810 | - | - | - | - | 0 | 0 | - | 7.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-30 | 0 | 7.810 | - | - | - | - | 0 | 0 | - | 7.810 | - | - | - | - | 0 | - | -0.89% |
| 2018-01-29 | 0 | 7.880 | - | - | - | - | 300 | 2,400 | 8.0000 | 7.880 | - | - | - | - | 300 | 8.0000 | -1.25% |
| 2018-01-26 | 0 | 7.980 | 7.980 | - | - | - | 0 | 0 | - | 7.980 | 7.980 | - | - | - | 0 | - | 0.00% |
| 2018-01-25 | 0 | 7.980 | - | - | - | - | 0 | 0 | - | 7.980 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 7.980 | - | - | - | - | 0 | 0 | - | 7.980 | - | - | - | - | 0 | - | 0.13% |
| 2018-01-23 | 0 | 7.970 | - | - | - | - | 0 | 0 | - | 7.970 | - | - | - | - | 0 | - | 1.01% |
| 2018-01-22 | 0 | 7.890 | - | - | - | - | 0 | 0 | - | 7.890 | - | - | - | - | 0 | - | 1.15% |
| 2018-01-19 | 0 | 7.800 | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.13% |
| 2018-01-18 | 0 | 7.790 | - | - | - | - | 0 | 0 | - | 7.790 | - | - | - | - | 0 | - | 0.39% |
| 2018-01-17 | 0 | 7.760 | - | - | - | - | 0 | 0 | - | 7.760 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-16 | 0 | 7.760 | - | - | - | - | 0 | 0 | - | 7.760 | - | - | - | - | 0 | - | 0.26% |
| 2018-01-15 | 0 | 7.740 | - | - | - | - | 0 | 0 | - | 7.740 | - | - | - | - | 0 | - | -0.13% |
| 2018-01-12 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.39% |
| 2018-01-11 | 0 | 7.720 | 7.720 | - | - | - | 0 | 0 | - | 7.720 | 7.720 | - | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 7.720 | - | - | - | - | 0 | 0 | - | 7.720 | - | - | - | - | 0 | - | 0.13% |
| 2018-01-09 | 0 | 7.710 | - | - | - | - | 0 | 0 | - | 7.710 | - | - | - | - | 0 | - | 0.52% |
| 2018-01-08 | 0 | 7.670 | - | - | - | - | 0 | 0 | - | 7.670 | - | - | - | - | 0 | - | 0.52% |
| 2018-01-05 | 0 | 7.630 | - | - | - | - | 0 | 0 | - | 7.630 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-04 | 0 | 7.630 | - | - | - | - | 0 | 0 | - | 7.630 | - | - | - | - | 0 | - | 0.79% |
| 2018-01-03 | 0 | 7.570 | - | - | - | - | 0 | 0 | - | 7.570 | - | - | - | - | 0 | - | 0.80% |
| 2018-01-02 | 0 | 7.510 | - | - | - | - | 0 | 0 | - | 7.510 | - | - | - | - | 0 | - | 1.21% |
| 2017-12-29 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | 0.27% |
| 2017-12-28 | 0 | 7.400 | 7.350 | 7.430 | - | - | 0 | 0 | - | 7.400 | 7.350 | 7.430 | - | - | 0 | - | 0.00% |
| 2017-12-27 | 0 | 7.400 | 7.400 | - | 7.400 | 7.400 | 1,000 | 7,400 | 7.4000 | 7.400 | 7.400 | - | 7.400 | 7.400 | 1,000 | 7.4000 | -0.54% |
| 2017-12-22 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 0.68% |
| 2017-12-20 | 0 | 7.390 | - | - | - | - | 0 | 0 | - | 7.390 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-19 | 0 | 7.390 | - | - | - | - | 0 | 0 | - | 7.390 | - | - | - | - | 0 | - | 0.27% |
| 2017-12-18 | 0 | 7.370 | - | - | - | - | 0 | 0 | - | 7.370 | - | - | - | - | 0 | - | -0.41% |
| 2017-12-15 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | -1.07% |
| 2017-12-14 | 0 | 7.480 | - | - | 7.470 | 7.500 | 1,000 | 7,485 | 7.4850 | 7.480 | - | - | 7.470 | 7.500 | 1,000 | 7.4850 | 0.67% |
| 2017-12-13 | 0 | 7.430 | - | - | - | - | 0 | 0 | - | 7.430 | - | - | - | - | 0 | - | 0.13% |
| 2017-12-12 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | -0.27% |
| 2017-12-11 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 1.36% |
| 2017-12-08 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | -0.94% |
| 2017-12-06 | 0 | 7.410 | - | - | - | - | 0 | 0 | - | 7.410 | - | - | - | - | 0 | - | -0.27% |
| 2017-12-05 | 0 | 7.430 | - | - | - | - | 0 | 0 | - | 7.430 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 7.430 | - | - | - | - | 0 | 0 | - | 7.430 | - | - | - | - | 0 | - | -1.46% |
| 2017-12-01 | 0 | 7.540 | - | - | 7.540 | 7.560 | 5,500 | 41,535 | 7.5518 | 7.540 | - | - | 7.540 | 7.560 | 5,500 | 7.5518 | 2.59% |
| 2017-11-30 | 0 | 7.350 | - | - | 7.350 | 7.350 | 7,800 | 57,330 | 7.3500 | 7.350 | - | - | 7.350 | 7.350 | 7,800 | 7.3500 | -1.47% |
| 2017-11-29 | 0 | 7.460 | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 7.460 | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 7.460 | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | -1.32% |
| 2017-11-24 | 0 | 7.560 | - | - | - | - | 0 | 0 | - | 7.560 | - | - | - | - | 0 | - | -0.13% |
| 2017-11-23 | 0 | 7.570 | - | - | - | - | 0 | 0 | - | 7.570 | - | - | - | - | 0 | - | -2.32% |
| 2017-11-22 | 0 | 7.750 | - | - | 7.750 | 7.750 | 1,000 | 7,750 | 7.7500 | 7.750 | - | - | 7.750 | 7.750 | 1,000 | 7.7500 | 0.26% |
| 2017-11-21 | 0 | 7.730 | - | - | - | - | 0 | 0 | - | 7.730 | - | - | - | - | 0 | - | 1.44% |
| 2017-11-20 | 0 | 7.620 | - | - | - | - | 0 | 0 | - | 7.620 | - | - | - | - | 0 | - | 0.40% |
| 2017-11-17 | 0 | 7.590 | - | - | - | - | 0 | 0 | - | 7.590 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-16 | 0 | 7.590 | - | - | 7.590 | 7.590 | 100 | 759 | 7.5900 | 7.590 | - | - | 7.590 | 7.590 | 100 | 7.5900 | 0.00% |
| 2017-11-15 | 0 | 7.590 | - | 7.640 | - | - | 0 | 0 | - | 7.590 | - | 7.640 | - | - | 0 | - | -0.65% |
| 2017-11-14 | 0 | 7.640 | - | 7.660 | - | - | 0 | 0 | - | 7.640 | - | 7.660 | - | - | 0 | - | -0.26% |
| 2017-11-13 | 0 | 7.660 | - | - | - | - | 0 | 0 | - | 7.660 | - | - | - | - | 0 | - | 0.52% |
| 2017-11-10 | 0 | 7.620 | - | - | - | - | 0 | 0 | - | 7.620 | - | - | - | - | 0 | - | 0.66% |
| 2017-11-09 | 0 | 7.570 | - | - | - | - | 0 | 0 | - | 7.570 | - | - | - | - | 0 | - | 0.80% |
| 2017-11-08 | 0 | 7.510 | - | - | - | - | 0 | 0 | - | 7.510 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-07 | 0 | 7.510 | - | - | - | - | 0 | 0 | - | 7.510 | - | - | - | - | 0 | - | 0.67% |
| 2017-11-06 | 0 | 7.460 | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.27% |
| 2017-11-03 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-01 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 7.440 | - | - | 7.410 | 7.420 | 1,500 | 11,120 | 7.4133 | 7.440 | - | - | 7.410 | 7.420 | 1,500 | 7.4133 | -0.53% |
| 2017-10-30 | 0 | 7.480 | - | - | - | - | 0 | 0 | - | 7.480 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 7.480 | - | - | - | - | 0 | 0 | - | 7.480 | - | - | - | - | 0 | - | 0.40% |
| 2017-10-26 | 0 | 7.450 | - | - | - | - | 0 | 0 | - | 7.450 | - | - | - | - | 0 | - | 0.40% |
| 2017-10-25 | 0 | 7.420 | - | - | 7.420 | 7.420 | 2,400 | 17,808 | 7.4200 | 7.420 | - | - | 7.420 | 7.420 | 2,400 | 7.4200 | 0.41% |
| 2017-10-24 | 0 | 7.390 | - | - | - | - | 0 | 0 | - | 7.390 | - | - | - | - | 0 | - | 0.54% |
| 2017-10-23 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-18 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | -0.54% |
| 2017-10-16 | 0 | 7.390 | - | - | 7.400 | 7.410 | 10,800 | 79,979 | 7.4055 | 7.390 | - | - | 7.400 | 7.410 | 10,800 | 7.4055 | 0.68% |
| 2017-10-13 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.27% |
| 2017-10-12 | 0 | 7.320 | - | - | - | - | 0 | 0 | - | 7.320 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 7.320 | - | - | - | - | 0 | 0 | - | 7.320 | - | - | - | - | 0 | - | 0.27% |
| 2017-10-10 | 0 | 7.300 | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.27% |
| 2017-10-09 | 0 | 7.280 | - | - | - | - | 0 | 0 | - | 7.280 | - | - | - | - | 0 | - | 0.83% |
| 2017-10-06 | 0 | 7.220 | - | - | - | - | 0 | 0 | - | 7.220 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-04 | 0 | 7.220 | - | - | - | - | 0 | 0 | - | 7.220 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-03 | 0 | 7.220 | - | - | - | - | 0 | 0 | - | 7.220 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 0 | 7.220 | - | - | - | - | 0 | 0 | - | 7.220 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-28 | 0 | 7.220 | - | - | 7.170 | 7.220 | 1,000 | 7,195 | 7.1950 | 7.220 | - | - | 7.170 | 7.220 | 1,000 | 7.1950 | 0.28% |
| 2017-09-27 | 0 | 7.200 | - | - | - | - | 0 | 0 | - | 7.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 0 | 7.200 | - | - | 7.200 | 7.200 | 2,800 | 20,160 | 7.2000 | 7.200 | - | - | 7.200 | 7.200 | 2,800 | 7.2000 | 0.28% |
| 2017-09-25 | 0 | 7.180 | - | - | - | - | 0 | 0 | - | 7.180 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 0 | 7.180 | 7.180 | 7.220 | 7.160 | 7.180 | 16,000 | 114,671 | 7.1669 | 7.180 | 7.180 | 7.220 | 7.160 | 7.180 | 16,000 | 7.1669 | -0.83% |
| 2017-09-21 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-20 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | -0.14% |
| 2017-09-14 | 0 | 7.250 | - | - | - | - | 0 | 0 | - | 7.250 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 0 | 7.250 | - | - | - | - | 0 | 0 | - | 7.250 | - | - | - | - | 0 | - | 0.14% |
| 2017-09-12 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 0 | 7.240 | 7.210 | 7.260 | - | - | 0 | 0 | - | 7.240 | 7.210 | 7.260 | - | - | 0 | - | 0.00% |
| 2017-09-08 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 0 | 7.240 | - | - | - | - | 0 | 0 | - | 7.240 | - | - | - | - | 0 | - | -0.28% |
| 2017-09-06 | 0 | 7.260 | - | - | 7.260 | 7.260 | 6,000 | 43,560 | 7.2600 | 7.260 | - | - | 7.260 | 7.260 | 6,000 | 7.2600 | 0.14% |
| 2017-09-05 | 0 | 7.250 | - | - | 7.250 | 7.250 | 1,400 | 10,150 | 7.2500 | 7.250 | - | - | 7.250 | 7.250 | 1,400 | 7.2500 | 0.00% |
| 2017-09-04 | 0 | 7.250 | - | - | 7.250 | 7.250 | 500 | 3,625 | 7.2500 | 7.250 | - | - | 7.250 | 7.250 | 500 | 7.2500 | 0.55% |
| 2017-09-01 | 0 | 7.210 | - | - | 7.210 | 7.210 | 500 | 3,605 | 7.2100 | 7.210 | - | - | 7.210 | 7.210 | 500 | 7.2100 | 0.56% |
| 2017-08-31 | 0 | 7.170 | 7.160 | 7.170 | 7.170 | 7.170 | 100 | 717 | 7.1700 | 7.170 | 7.160 | 7.170 | 7.170 | 7.170 | 100 | 7.1700 | -0.14% |
| 2017-08-30 | 0 | 7.180 | - | - | - | - | 0 | 0 | - | 7.180 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 0 | 7.180 | - | - | 7.180 | 7.180 | 6,500 | 46,670 | 7.1800 | 7.180 | - | - | 7.180 | 7.180 | 6,500 | 7.1800 | -0.14% |
| 2017-08-28 | 0 | 7.190 | - | - | - | - | 0 | 0 | - | 7.190 | - | - | - | - | 0 | - | 1.27% |
| 2017-08-25 | 0 | 7.100 | - | - | - | - | 0 | 0 | - | 7.100 | - | - | - | - | 0 | - | 1.00% |
| 2017-08-24 | 0 | 7.030 | - | - | - | - | 0 | 0 | - | 7.030 | - | - | - | - | 0 | - | -0.14% |
| 2017-08-22 | 0 | 7.040 | - | - | - | - | 0 | 0 | - | 7.040 | - | - | - | - | 0 | - | 0.14% |
| 2017-08-21 | 0 | 7.030 | - | - | - | - | 0 | 0 | - | 7.030 | - | - | - | - | 0 | - | 0.29% |
| 2017-08-18 | 0 | 7.010 | - | - | 7.010 | 7.010 | 500 | 3,505 | 7.0100 | 7.010 | - | - | 7.010 | 7.010 | 500 | 7.0100 | 0.14% |
| 2017-08-17 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 7.000 | - | - | - | - | 0 | - | 0.14% |
| 2017-08-16 | 0 | 6.990 | - | - | - | - | 0 | 0 | - | 6.990 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 0 | 6.990 | - | - | - | - | 0 | 0 | - | 6.990 | - | - | - | - | 0 | - | 0.14% |
| 2017-08-14 | 0 | 6.980 | - | - | 6.910 | 6.980 | 2,600 | 18,099 | 6.9612 | 6.980 | - | - | 6.910 | 6.980 | 2,600 | 6.9612 | 1.01% |
| 2017-08-11 | 0 | 6.910 | - | - | 6.930 | 6.930 | 700 | 4,851 | 6.9300 | 6.910 | - | - | 6.930 | 6.930 | 700 | 6.9300 | -1.99% |
| 2017-08-10 | 0 | 7.050 | - | - | - | - | 0 | 0 | - | 7.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 0 | 7.050 | - | - | 7.050 | 7.050 | 500 | 3,525 | 7.0500 | 7.050 | - | - | 7.050 | 7.050 | 500 | 7.0500 | 0.14% |
| 2017-08-08 | 0 | 7.040 | - | - | - | - | 0 | 0 | - | 7.040 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 0 | 7.040 | - | - | 6.980 | 7.040 | 3,400 | 23,804 | 7.0012 | 7.040 | - | - | 6.980 | 7.040 | 3,400 | 7.0012 | 0.28% |
| 2017-08-04 | 0 | 7.020 | - | - | 7.020 | 7.030 | 11,600 | 81,543 | 7.0296 | 7.020 | - | - | 7.020 | 7.030 | 11,600 | 7.0296 | -0.28% |
| 2017-08-03 | 0 | 7.040 | - | - | - | - | 0 | 0 | - | 7.040 | - | - | - | - | 0 | - | -0.28% |
| 2017-08-02 | 0 | 7.060 | - | - | - | - | 0 | 0 | - | 7.060 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 7.060 | - | - | - | - | 0 | 0 | - | 7.060 | - | - | - | - | 0 | - | 0.71% |
| 2017-07-31 | 0 | 7.010 | - | - | - | - | 0 | 0 | - | 7.010 | - | - | - | - | 0 | - | 0.57% |
| 2017-07-28 | 0 | 6.970 | - | - | 6.960 | 6.960 | 500 | 3,480 | 6.9600 | 6.970 | - | - | 6.960 | 6.960 | 500 | 6.9600 | 0.43% |
| 2017-07-27 | 0 | 6.940 | - | - | - | - | 0 | 0 | - | 6.940 | - | - | - | - | 0 | - | 0.14% |
| 2017-07-26 | 0 | 6.930 | - | - | 6.920 | 6.940 | 2,900 | 20,120 | 6.9379 | 6.930 | - | - | 6.920 | 6.940 | 2,900 | 6.9379 | -0.86% |
| 2017-07-25 | 0 | 6.990 | - | - | - | - | 0 | 0 | - | 6.990 | - | - | - | - | 0 | - | -0.14% |
| 2017-07-24 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 7.000 | - | - | - | - | 0 | - | 0.29% |
| 2017-07-21 | 0 | 6.980 | - | - | - | - | 0 | 0 | - | 6.980 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 6.980 | - | - | - | - | 0 | 0 | - | 6.980 | - | - | - | - | 0 | - | 0.43% |
| 2017-07-19 | 0 | 6.950 | - | - | 6.950 | 6.950 | 500 | 3,475 | 6.9500 | 6.950 | - | - | 6.950 | 6.950 | 500 | 6.9500 | 1.61% |
| 2017-07-18 | 0 | 6.840 | - | - | - | - | 0 | 0 | - | 6.840 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 6.840 | - | - | - | - | 0 | 0 | - | 6.840 | - | - | - | - | 0 | - | -1.01% |
| 2017-07-14 | 0 | 6.910 | - | - | - | - | 0 | 0 | - | 6.910 | - | - | - | - | 0 | - | 0.44% |
| 2017-07-13 | 0 | 6.880 | - | - | - | - | 0 | 0 | - | 6.880 | - | - | - | - | 0 | - | 0.44% |
| 2017-07-12 | 0 | 6.850 | - | - | - | - | 0 | 0 | - | 6.850 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 6.850 | - | - | - | - | 0 | 0 | - | 6.850 | - | - | - | - | 0 | - | 0.29% |
| 2017-07-10 | 0 | 6.830 | - | - | - | - | 0 | 0 | - | 6.830 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 6.830 | - | - | - | - | 0 | 0 | - | 6.830 | - | - | - | - | 0 | - | 0.15% |
| 2017-07-06 | 0 | 6.820 | - | - | - | - | 0 | 0 | - | 6.820 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 6.820 | - | - | - | - | 0 | 0 | - | 6.820 | - | - | - | - | 0 | - | 0.74% |
| 2017-07-04 | 0 | 6.770 | - | - | 6.770 | 6.770 | 500 | 3,385 | 6.7700 | 6.770 | - | - | 6.770 | 6.770 | 500 | 6.7700 | -0.73% |
| 2017-07-03 | 0 | 6.820 | - | - | - | - | 0 | 0 | - | 6.820 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 6.820 | - | - | - | - | 0 | 0 | - | 6.820 | - | - | - | - | 0 | - | 0.15% |
| 2017-06-29 | 0 | 6.810 | - | - | - | - | 0 | 0 | - | 6.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-28 | 0 | 6.810 | - | - | - | - | 0 | 0 | - | 6.810 | - | - | - | - | 0 | - | -0.44% |
| 2017-06-27 | 0 | 6.840 | - | - | 6.840 | 6.840 | 700 | 4,788 | 6.8400 | 6.840 | - | - | 6.840 | 6.840 | 700 | 6.8400 | 0.15% |
| 2017-06-26 | 0 | 6.830 | - | - | - | - | 0 | 0 | - | 6.830 | - | - | - | - | 0 | - | 1.49% |
| 2017-06-23 | 0 | 6.730 | - | - | 6.680 | 6.730 | 15,100 | 101,337 | 6.7111 | 6.730 | - | - | 6.680 | 6.730 | 15,100 | 6.7111 | 0.30% |
| 2017-06-22 | 0 | 6.710 | - | - | 6.710 | 6.720 | 11,600 | 77,897 | 6.7153 | 6.710 | - | - | 6.710 | 6.720 | 11,600 | 6.7153 | 0.00% |
| 2017-06-21 | 0 | 6.710 | - | - | 6.670 | 6.700 | 80,000 | 535,101 | 6.6888 | 6.710 | - | - | 6.670 | 6.700 | 80,000 | 6.6888 | 0.00% |
| 2017-06-20 | 0 | 6.710 | - | - | 6.660 | 6.710 | 31,900 | 213,853 | 6.7039 | 6.710 | - | - | 6.660 | 6.710 | 31,900 | 6.7039 | 0.00% |
| 2017-06-19 | 0 | 6.710 | - | - | 6.670 | 6.710 | 8,800 | 58,949 | 6.6988 | 6.710 | - | - | 6.670 | 6.710 | 8,800 | 6.6988 | 1.21% |
| 2017-06-16 | 0 | 6.630 | - | - | 6.610 | 6.630 | 2,100 | 13,909 | 6.6233 | 6.630 | - | - | 6.610 | 6.630 | 2,100 | 6.6233 | -0.30% |
| 2017-06-15 | 0 | 6.650 | - | - | 6.600 | 6.660 | 42,500 | 282,581 | 6.6490 | 6.650 | - | - | 6.600 | 6.660 | 42,500 | 6.6490 | 0.15% |
| 2017-06-14 | 0 | 6.640 | - | - | 6.670 | 6.690 | 1,500 | 10,025 | 6.6833 | 6.640 | - | - | 6.670 | 6.690 | 1,500 | 6.6833 | -0.75% |
| 2017-06-13 | 0 | 6.690 | - | - | - | - | 0 | 0 | - | 6.690 | - | - | - | - | 0 | - | 0.45% |
| 2017-06-12 | 0 | 6.660 | - | - | - | - | 0 | 0 | - | 6.660 | - | - | - | - | 0 | - | 0.15% |
| 2017-06-09 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 6.650 | - | - | - | - | 0 | - | 0.61% |
| 2017-06-08 | 0 | 6.610 | - | - | - | - | 0 | 0 | - | 6.610 | - | - | - | - | 0 | - | 0.61% |
| 2017-06-07 | 0 | 6.570 | - | - | - | - | 0 | 0 | - | 6.570 | - | - | - | - | 0 | - | 1.39% |
| 2017-06-06 | 0 | 6.480 | - | - | - | - | 0 | 0 | - | 6.480 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-05 | 0 | 6.480 | - | - | - | - | 0 | 0 | - | 6.480 | - | - | - | - | 0 | - | -0.31% |
| 2017-06-02 | 0 | 6.500 | - | - | 6.470 | 6.490 | 41,900 | 271,614 | 6.4824 | 6.500 | - | - | 6.470 | 6.490 | 41,900 | 6.4824 | 0.31% |
| 2017-06-01 | 0 | 6.480 | - | - | - | - | 0 | 0 | - | 6.480 | - | - | - | - | 0 | - | -0.15% |
| 2017-05-31 | 0 | 6.490 | - | - | 6.520 | 6.550 | 11,500 | 75,200 | 6.5391 | 6.490 | - | - | 6.520 | 6.550 | 11,500 | 6.5391 | 0.62% |
| 2017-05-29 | 0 | 6.450 | - | - | 6.450 | 6.450 | 3,500 | 22,575 | 6.4500 | 6.450 | - | - | 6.450 | 6.450 | 3,500 | 6.4500 | -0.62% |
| 2017-05-26 | 0 | 6.490 | - | - | 6.490 | 6.500 | 17,800 | 115,610 | 6.4949 | 6.490 | - | - | 6.490 | 6.500 | 17,800 | 6.4949 | 0.15% |
| 2017-05-25 | 0 | 6.480 | - | - | 6.420 | 6.480 | 12,300 | 79,458 | 6.4600 | 6.480 | - | - | 6.420 | 6.480 | 12,300 | 6.4600 | 1.57% |
| 2017-05-24 | 0 | 6.380 | - | - | - | - | 0 | 0 | - | 6.380 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-23 | 0 | 6.380 | - | - | - | - | 0 | 0 | - | 6.380 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 6.380 | - | - | 6.380 | 6.380 | 6,200 | 39,556 | 6.3800 | 6.380 | - | - | 6.380 | 6.380 | 6,200 | 6.3800 | -0.16% |
| 2017-05-19 | 0 | 6.390 | - | - | 6.390 | 6.390 | 9,400 | 60,066 | 6.3900 | 6.390 | - | - | 6.390 | 6.390 | 9,400 | 6.3900 | 0.16% |
| 2017-05-18 | 0 | 6.380 | - | - | - | - | 0 | 0 | - | 6.380 | - | - | - | - | 0 | - | -0.62% |
| 2017-05-17 | 0 | 6.420 | - | - | 6.430 | 6.430 | 8,500 | 54,655 | 6.4300 | 6.420 | - | - | 6.430 | 6.430 | 8,500 | 6.4300 | 0.00% |
| 2017-05-16 | 0 | 6.420 | - | - | 6.340 | 6.390 | 10,200 | 65,148 | 6.3871 | 6.420 | - | - | 6.340 | 6.390 | 10,200 | 6.3871 | 0.94% |
| 2017-05-15 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | 0.32% |
| 2017-05-12 | 0 | 6.340 | - | - | - | - | 0 | 0 | - | 6.340 | - | - | - | - | 0 | - | 0.79% |
| 2017-05-11 | 0 | 6.290 | - | - | 6.250 | 6.250 | 500 | 3,125 | 6.2500 | 6.290 | - | - | 6.250 | 6.250 | 500 | 6.2500 | -0.16% |
| 2017-05-10 | 0 | 6.300 | - | - | 6.310 | 6.310 | 4,400 | 27,764 | 6.3100 | 6.300 | - | - | 6.310 | 6.310 | 4,400 | 6.3100 | -0.63% |
| 2017-05-09 | 0 | 6.340 | - | - | - | - | 0 | 0 | - | 6.340 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-08 | 0 | 6.340 | - | - | - | - | 0 | 0 | - | 6.340 | - | - | - | - | 0 | - | -0.78% |
| 2017-05-05 | 0 | 6.390 | - | - | - | - | 0 | 0 | - | 6.390 | - | - | - | - | 0 | - | -0.93% |
| 2017-05-04 | 0 | 6.450 | - | - | - | - | 0 | 0 | - | 6.450 | - | - | - | - | 0 | - | -0.62% |
| 2017-05-02 | 0 | 6.490 | - | - | - | - | 0 | 0 | - | 6.490 | - | - | - | - | 0 | - | -0.31% |
| 2017-04-28 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.510 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.510 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.510 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-25 | 0 | 6.510 | - | - | 6.480 | 6.510 | 16,600 | 107,817 | 6.4950 | 6.510 | - | - | 6.480 | 6.510 | 16,600 | 6.4950 | 0.31% |
| 2017-04-24 | 0 | 6.490 | - | - | - | - | 0 | 0 | - | 6.490 | - | - | - | - | 0 | - | -1.07% |
| 2017-04-21 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.560 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.560 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.560 | - | - | - | - | 0 | - | -1.20% |
| 2017-04-18 | 0 | 6.640 | - | - | - | - | 0 | 0 | - | 6.640 | - | - | - | - | 0 | - | -1.19% |
| 2017-04-13 | 0 | 6.720 | - | - | - | - | 0 | 0 | - | 6.720 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-12 | 0 | 6.720 | - | - | 6.720 | 6.720 | 2,100 | 14,112 | 6.7200 | 6.720 | - | - | 6.720 | 6.720 | 2,100 | 6.7200 | -0.15% |
| 2017-04-11 | 0 | 6.730 | - | - | 6.700 | 6.700 | 700 | 4,690 | 6.7000 | 6.730 | - | - | 6.700 | 6.700 | 700 | 6.7000 | 0.75% |
| 2017-04-10 | 0 | 6.680 | - | - | - | - | 0 | 0 | - | 6.680 | - | - | - | - | 0 | - | 0.30% |
| 2017-04-07 | 0 | 6.660 | - | - | - | - | 0 | 0 | - | 6.660 | - | - | - | - | 0 | - | 0.15% |
| 2017-04-06 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 6.650 | - | - | - | - | 0 | - | 0.30% |
| 2017-04-05 | 0 | 6.630 | - | - | - | - | 0 | 0 | - | 6.630 | - | - | - | - | 0 | - | 1.53% |
| 2017-04-03 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.46% |
| 2017-03-30 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 6.500 | - | - | - | - | 0 | - | -1.07% |
| 2017-03-29 | 0 | 6.570 | - | - | - | - | 0 | 0 | - | 6.570 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 6.570 | - | - | - | - | 0 | 0 | - | 6.570 | - | - | - | - | 0 | - | -0.45% |
| 2017-03-27 | 0 | 6.600 | - | - | 6.600 | 6.600 | 1,500 | 9,900 | 6.6000 | 6.600 | - | - | 6.600 | 6.600 | 1,500 | 6.6000 | 0.46% |
| 2017-03-24 | 0 | 6.570 | - | - | - | - | 0 | 0 | - | 6.570 | - | - | - | - | 0 | - | 0.92% |
| 2017-03-23 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.510 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 6.510 | 6.460 | 6.510 | - | - | 0 | 0 | - | 6.510 | 6.460 | 6.510 | - | - | 0 | - | -0.31% |
| 2017-03-21 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | -0.46% |
| 2017-03-16 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.560 | - | - | - | - | 0 | - | 0.77% |
| 2017-03-15 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.510 | - | - | - | - | 0 | - | 0.15% |
| 2017-03-14 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 6.500 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-13 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 6.500 | - | - | - | - | 0 | - | 0.15% |
| 2017-03-10 | 0 | 6.490 | - | - | - | - | 0 | 0 | - | 6.490 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 6.490 | - | - | - | - | 0 | 0 | - | 6.490 | - | - | - | - | 0 | - | -0.46% |
| 2017-03-08 | 0 | 6.520 | - | - | - | - | 0 | 0 | - | 6.520 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 6.520 | - | - | - | - | 0 | 0 | - | 6.520 | - | - | - | - | 0 | - | 0.15% |
| 2017-03-06 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.510 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.510 | - | - | - | - | 0 | - | -0.31% |
| 2017-03-02 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 6.530 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | -0.46% |
| 2017-02-24 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.560 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.560 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.560 | - | - | - | - | 0 | - | 0.31% |
| 2017-02-21 | 0 | 6.540 | - | - | - | - | 0 | 0 | - | 6.540 | - | - | - | - | 0 | - | 0.31% |
| 2017-02-20 | 0 | 6.520 | - | - | - | - | 0 | 0 | - | 6.520 | - | - | - | - | 0 | - | 0.77% |
| 2017-02-17 | 0 | 6.470 | - | - | - | - | 0 | 0 | - | 6.470 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 6.470 | - | - | - | - | 0 | 0 | - | 6.470 | - | - | - | - | 0 | - | 0.15% |
| 2017-02-15 | 0 | 6.460 | - | - | - | - | 0 | 0 | - | 6.460 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 6.460 | - | - | - | - | 0 | 0 | - | 6.460 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-13 | 0 | 6.460 | - | - | - | - | 0 | 0 | - | 6.460 | - | - | - | - | 0 | - | 0.16% |
| 2017-02-10 | 0 | 6.450 | - | - | 6.450 | 6.450 | 1,500 | 9,675 | 6.4500 | 6.450 | - | - | 6.450 | 6.450 | 1,500 | 6.4500 | 0.94% |
| 2017-02-09 | 0 | 6.390 | 6.380 | - | - | - | 0 | 0 | - | 6.390 | 6.380 | - | - | - | 0 | - | 0.47% |
| 2017-02-08 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | 0.63% |
| 2017-02-07 | 0 | 6.320 | - | - | 6.310 | 6.340 | 300 | 1,897 | 6.3233 | 6.320 | - | - | 6.310 | 6.340 | 300 | 6.3233 | -0.16% |
| 2017-02-06 | 0 | 6.330 | 6.330 | - | 6.330 | 6.340 | 200 | 1,267 | 6.3350 | 6.330 | 6.330 | - | 6.330 | 6.340 | 200 | 6.3350 | 0.00% |
| 2017-02-03 | 0 | 6.330 | - | - | 6.330 | 6.360 | 200 | 1,269 | 6.3450 | 6.330 | - | - | 6.330 | 6.360 | 200 | 6.3450 | -0.47% |
| 2017-02-02 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | 0.47% |
| 2017-01-25 | 0 | 6.330 | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.16% |
| 2017-01-24 | 0 | 6.320 | - | - | - | - | 0 | 0 | - | 6.320 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 6.320 | - | - | 6.320 | 6.320 | 100 | 632 | 6.3200 | 6.320 | - | - | 6.320 | 6.320 | 100 | 6.3200 | 1.12% |
| 2017-01-20 | 0 | 6.250 | - | - | - | - | 0 | 0 | - | 6.250 | - | - | - | - | 0 | - | 0.16% |
| 2017-01-19 | 0 | 6.240 | - | - | - | - | 0 | 0 | - | 6.240 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 6.240 | - | - | - | - | 0 | 0 | - | 6.240 | - | - | - | - | 0 | - | 0.65% |
| 2017-01-17 | 0 | 6.200 | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 6.200 | - | - | 6.110 | 6.180 | 500 | 3,076 | 6.1520 | 6.200 | - | - | 6.110 | 6.180 | 500 | 6.1520 | -0.80% |
| 2017-01-13 | 0 | 6.250 | - | - | 6.250 | 6.260 | 200 | 1,251 | 6.2550 | 6.250 | - | - | 6.250 | 6.260 | 200 | 6.2550 | -0.79% |
| 2017-01-12 | 0 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.16% |
| 2017-01-09 | 0 | 6.290 | - | - | - | - | 0 | 0 | - | 6.290 | - | - | - | - | 0 | - | 0.64% |
| 2017-01-06 | 0 | 6.250 | - | - | 6.250 | 6.290 | 200 | 1,254 | 6.2700 | 6.250 | - | - | 6.250 | 6.290 | 200 | 6.2700 | -0.79% |
| 2017-01-05 | 0 | 6.300 | - | - | 6.300 | 6.350 | 900 | 5,688 | 6.3200 | 6.300 | - | - | 6.300 | 6.350 | 900 | 6.3200 | -0.63% |
| 2017-01-04 | 0 | 6.340 | - | 6.340 | 6.340 | 6.340 | 2,500 | 15,850 | 6.3400 | 6.340 | - | 6.340 | 6.340 | 6.340 | 2,500 | 6.3400 | 0.96% |
| 2017-01-03 | 0 | 6.280 | - | - | - | - | 0 | 0 | - | 6.280 | - | - | - | - | 0 | - | 0.48% |
| 2016-12-30 | 0 | 6.250 | - | - | - | - | 0 | 0 | - | 6.250 | - | - | - | - | 0 | - | 0.32% |
| 2016-12-29 | 0 | 6.230 | - | - | 6.220 | 6.250 | 60,900 | 379,369 | 6.2294 | 6.230 | - | - | 6.220 | 6.250 | 60,900 | 6.2294 | -1.11% |
| 2016-12-28 | 0 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | -0.16% |
| 2016-12-23 | 0 | 6.310 | - | - | - | - | 0 | 0 | - | 6.310 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-22 | 0 | 6.310 | - | - | - | - | 0 | 0 | - | 6.310 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 6.310 | - | - | 6.310 | 6.310 | 100 | 631 | 6.3100 | 6.310 | - | - | 6.310 | 6.310 | 100 | 6.3100 | 0.16% |
| 2016-12-20 | 0 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-19 | 0 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 6.300 | 6.300 | - | - | - | 0 | 0 | - | 6.300 | 6.300 | - | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 6.300 | - | - | 6.300 | 6.340 | 600 | 3,800 | 6.3333 | 6.300 | - | - | 6.300 | 6.340 | 600 | 6.3333 | -1.56% |
| 2016-12-14 | 0 | 6.400 | - | - | - | - | 0 | 0 | - | 6.400 | - | - | - | - | 0 | - | -0.62% |
| 2016-12-13 | 0 | 6.440 | - | - | - | - | 0 | 0 | - | 6.440 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 6.440 | 6.430 | 6.500 | 6.440 | 6.550 | 9,000 | 58,625 | 6.5139 | 6.440 | 6.430 | 6.500 | 6.440 | 6.550 | 9,000 | 6.5139 | -1.68% |
| 2016-12-09 | 0 | 6.670 | - | - | - | - | 0 | 0 | - | 6.550 | - | - | - | - | 0 | - | 0.30% |
| 2016-12-08 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 6.530 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 6.650 | 6.650 | 6.710 | 6.650 | 6.650 | 500 | 3,325 | 6.6500 | 6.530 | 6.530 | 6.589 | 6.530 | 6.530 | 509 | 6.5304 | -0.15% |
| 2016-12-05 | 0 | 6.660 | - | - | 6.670 | 6.680 | 900 | 6,008 | 6.6756 | 6.540 | - | - | 6.550 | 6.560 | 916 | 6.5555 | -1.77% |
| 2016-12-02 | 0 | 6.780 | - | - | - | - | 0 | 0 | - | 6.658 | - | - | - | - | 0 | - | -0.29% |
| 2016-12-01 | 0 | 6.800 | - | - | - | - | 0 | 0 | - | 6.678 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 6.800 | - | - | 6.790 | 6.800 | 1,000 | 6,795 | 6.7950 | 6.678 | - | - | 6.668 | 6.678 | 1,018 | 6.6728 | 0.00% |
| 2016-11-29 | 0 | 6.800 | - | - | 6.770 | 6.770 | 1,000 | 6,770 | 6.7700 | 6.678 | - | - | 6.648 | 6.648 | 1,018 | 6.6482 | 0.29% |
| 2016-11-28 | 0 | 6.780 | - | - | - | - | 0 | 0 | - | 6.658 | - | - | - | - | 0 | - | 0.59% |
| 2016-11-25 | 0 | 6.740 | - | - | - | - | 0 | 0 | - | 6.619 | - | - | - | - | 0 | - | 0.75% |
| 2016-11-24 | 0 | 6.690 | - | - | - | - | 0 | 0 | - | 6.570 | - | - | - | - | 0 | - | 0.30% |
| 2016-11-23 | 0 | 6.670 | - | - | - | - | 0 | 0 | - | 6.550 | - | - | - | - | 0 | - | 0.15% |
| 2016-11-22 | 0 | 6.660 | - | - | - | - | 0 | 0 | - | 6.540 | - | - | - | - | 0 | - | 0.45% |
| 2016-11-21 | 0 | 6.630 | - | - | - | - | 0 | 0 | - | 6.511 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-18 | 0 | 6.630 | - | - | 6.630 | 6.640 | 900 | 5,972 | 6.6356 | 6.511 | - | - | 6.511 | 6.521 | 916 | 6.5162 | 0.30% |
| 2016-11-17 | 0 | 6.610 | - | - | 6.610 | 6.610 | 100 | 661 | 6.6100 | 6.491 | - | - | 6.491 | 6.491 | 102 | 6.4911 | 0.30% |
| 2016-11-16 | 0 | 6.590 | - | - | - | - | 0 | 0 | - | 6.471 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 6.590 | - | - | - | - | 0 | 0 | - | 6.471 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-14 | 0 | 6.590 | - | - | - | - | 0 | 0 | - | 6.471 | - | - | - | - | 0 | - | 0.46% |
| 2016-11-11 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 6.442 | - | - | - | - | 0 | - | 0.77% |
| 2016-11-10 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 6.393 | - | - | - | - | 0 | - | 0.46% |
| 2016-11-09 | 0 | 6.480 | - | - | - | - | 0 | 0 | - | 6.363 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-08 | 0 | 6.480 | - | - | - | - | 0 | 0 | - | 6.363 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 6.480 | - | - | - | - | 0 | 0 | - | 6.363 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 6.480 | - | - | 6.480 | 6.490 | 1,200 | 7,782 | 6.4850 | 6.363 | - | - | 6.363 | 6.373 | 1,222 | 6.3683 | 0.47% |
| 2016-11-03 | 0 | 6.450 | - | - | 6.420 | 6.450 | 400 | 2,574 | 6.4350 | 6.334 | - | - | 6.304 | 6.334 | 407 | 6.3192 | 0.16% |
| 2016-11-02 | 0 | 6.440 | - | - | 6.430 | 6.500 | 3,400 | 22,022 | 6.4771 | 6.324 | - | - | 6.314 | 6.383 | 3,462 | 6.3605 | -0.46% |
| 2016-11-01 | 0 | 6.470 | - | - | 6.470 | 6.490 | 4,000 | 25,889 | 6.4723 | 6.354 | - | - | 6.354 | 6.373 | 4,073 | 6.3558 | 0.00% |
| 2016-10-31 | 0 | 6.470 | - | - | 6.450 | 6.470 | 2,200 | 14,210 | 6.4591 | 6.354 | - | - | 6.334 | 6.354 | 2,240 | 6.3429 | -0.15% |
| 2016-10-28 | 0 | 6.480 | - | - | 6.480 | 6.540 | 2,900 | 18,891 | 6.5141 | 6.363 | - | - | 6.363 | 6.422 | 2,953 | 6.3969 | -0.31% |
| 2016-10-27 | 0 | 6.500 | - | - | 6.500 | 6.520 | 2,400 | 15,617 | 6.5071 | 6.383 | - | - | 6.383 | 6.403 | 2,444 | 6.3900 | -0.31% |
| 2016-10-26 | 0 | 6.520 | - | - | 6.510 | 6.530 | 1,000 | 6,521 | 6.5210 | 6.403 | - | - | 6.393 | 6.413 | 1,018 | 6.4037 | -0.15% |
| 2016-10-25 | 0 | 6.530 | - | - | 6.530 | 6.550 | 900 | 5,885 | 6.5389 | 6.413 | - | - | 6.413 | 6.432 | 916 | 6.4212 | 0.31% |
| 2016-10-24 | 0 | 6.510 | - | - | 6.470 | 6.510 | 1,300 | 8,432 | 6.4862 | 6.393 | - | - | 6.354 | 6.393 | 1,324 | 6.3695 | 1.24% |
| 2016-10-20 | 0 | 6.430 | - | - | 6.430 | 6.450 | 1,200 | 7,728 | 6.4400 | 6.314 | - | - | 6.314 | 6.334 | 1,222 | 6.3241 | 0.16% |
| 2016-10-19 | 0 | 6.420 | - | - | 6.420 | 6.460 | 4,200 | 27,030 | 6.4357 | 6.304 | - | - | 6.304 | 6.344 | 4,277 | 6.3199 | 0.63% |
| 2016-10-18 | 0 | 6.380 | - | - | 6.350 | 6.370 | 3,200 | 20,313 | 6.3478 | 6.265 | - | - | 6.236 | 6.255 | 3,259 | 6.2336 | 0.31% |
| 2016-10-17 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.246 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 6.360 | - | - | 6.360 | 6.410 | 5,500 | 35,045 | 6.3718 | 6.246 | - | - | 6.246 | 6.295 | 5,601 | 6.2572 | -0.16% |
| 2016-10-13 | 0 | 6.370 | - | - | 6.370 | 6.410 | 8,100 | 51,697 | 6.3823 | 6.255 | - | - | 6.255 | 6.295 | 8,248 | 6.2675 | 0.16% |
| 2016-10-12 | 0 | 6.360 | - | - | 6.350 | 6.410 | 13,800 | 88,016 | 6.3780 | 6.246 | - | - | 6.236 | 6.295 | 14,053 | 6.2632 | 0.00% |
| 2016-10-11 | 0 | 6.360 | - | - | 6.360 | 6.430 | 18,600 | 118,763 | 6.3851 | 6.246 | - | - | 6.246 | 6.314 | 18,941 | 6.2702 | 2.25% |
| 2016-10-07 | 0 | 6.220 | - | - | 6.220 | 6.240 | 1,000 | 6,230 | 6.2300 | 6.108 | - | - | 6.108 | 6.128 | 1,018 | 6.1179 | 0.32% |
| 2016-10-06 | 0 | 6.200 | - | - | 6.200 | 6.220 | 2,900 | 17,988 | 6.2028 | 6.088 | - | - | 6.088 | 6.108 | 2,953 | 6.0912 | 0.32% |
| 2016-10-05 | 0 | 6.180 | - | - | 6.180 | 6.200 | 4,400 | 27,245 | 6.1920 | 6.069 | - | - | 6.069 | 6.088 | 4,481 | 6.0806 | 0.82% |
| 2016-10-04 | 0 | 6.130 | - | - | 6.130 | 6.220 | 7,600 | 47,158 | 6.2050 | 6.020 | - | - | 6.020 | 6.108 | 7,739 | 6.0934 | -0.81% |
| 2016-10-03 | 0 | 6.180 | 6.180 | - | 6.150 | 6.190 | 6,200 | 38,254 | 6.1700 | 6.069 | 6.069 | - | 6.039 | 6.079 | 6,314 | 6.0590 | 0.82% |
| 2016-09-30 | 0 | 6.130 | - | - | 6.120 | 6.130 | 2,400 | 14,700 | 6.1250 | 6.020 | - | - | 6.010 | 6.020 | 2,444 | 6.0148 | -0.49% |
| 2016-09-29 | 0 | 6.160 | - | - | 6.160 | 6.160 | 2,200 | 13,552 | 6.1600 | 6.049 | - | - | 6.049 | 6.049 | 2,240 | 6.0492 | 0.98% |
| 2016-09-28 | 0 | 6.100 | - | - | 6.100 | 6.120 | 1,200 | 7,332 | 6.1100 | 5.990 | - | - | 5.990 | 6.010 | 1,222 | 6.0001 | 0.33% |
| 2016-09-27 | 0 | 6.080 | - | - | 6.070 | 6.090 | 3,500 | 21,280 | 6.0800 | 5.971 | - | - | 5.961 | 5.980 | 3,564 | 5.9706 | 0.33% |
| 2016-09-26 | 0 | 6.060 | - | - | 6.050 | 6.130 | 136,800 | 835,630 | 6.1084 | 5.951 | - | - | 5.941 | 6.020 | 139,306 | 5.9985 | -1.78% |
| 2016-09-23 | 0 | 6.170 | - | - | 6.170 | 6.220 | 24,800 | 153,361 | 6.1839 | 6.059 | - | - | 6.059 | 6.108 | 25,254 | 6.0727 | -0.32% |
| 2016-09-22 | 0 | 6.190 | - | - | 6.160 | 6.200 | 24,100 | 148,744 | 6.1720 | 6.079 | - | - | 6.049 | 6.088 | 24,542 | 6.0609 | 0.98% |
| 2016-09-21 | 0 | 6.130 | - | - | 6.100 | 6.130 | 842,200 | 5,162,549 | 6.1298 | 6.020 | - | - | 5.990 | 6.020 | 857,630 | 6.0196 | 0.82% |
| 2016-09-20 | 0 | 6.080 | - | - | 6.040 | 6.090 | 5,800 | 35,211 | 6.0709 | 5.971 | - | - | 5.931 | 5.980 | 5,906 | 5.9616 | -0.16% |
| 2016-09-19 | 0 | 6.090 | - | - | 6.030 | 6.100 | 72,800 | 443,598 | 6.0934 | 5.980 | - | - | 5.922 | 5.990 | 74,134 | 5.9838 | 0.50% |
| 2016-09-15 | 0 | 6.060 | - | - | 5.990 | 6.060 | 131,000 | 789,419 | 6.0261 | 5.951 | - | - | 5.882 | 5.951 | 133,400 | 5.9177 | 0.00% |
| 2016-09-14 | 0 | 6.060 | - | - | 6.000 | 6.060 | 123,000 | 743,465 | 6.0444 | 5.951 | - | - | 5.892 | 5.951 | 125,253 | 5.9357 | -0.16% |
| 2016-09-13 | 0 | 6.070 | - | - | 6.000 | 6.090 | 123,500 | 745,887 | 6.0396 | 5.961 | - | - | 5.892 | 5.980 | 125,763 | 5.9309 | 0.66% |
| 2016-09-12 | 0 | 6.030 | - | - | 6.070 | 6.160 | 8,000 | 48,695 | 6.0869 | 5.922 | - | - | 5.961 | 6.049 | 8,147 | 5.9774 | -2.43% |
| 2016-09-09 | 0 | 6.180 | - | - | 6.190 | 6.320 | 19,000 | 118,657 | 6.2451 | 6.069 | - | - | 6.079 | 6.206 | 19,348 | 6.1327 | -1.59% |
| 2016-09-08 | 0 | 6.280 | - | - | 6.280 | 6.320 | 3,000 | 18,885 | 6.2950 | 6.167 | - | - | 6.167 | 6.206 | 3,055 | 6.1817 | -0.16% |
| 2016-09-07 | 0 | 6.290 | - | - | 6.290 | 6.310 | 1,000 | 6,300 | 6.3000 | 6.177 | - | - | 6.177 | 6.196 | 1,018 | 6.1867 | 0.00% |
| 2016-09-06 | 0 | 6.290 | - | - | 6.250 | 6.290 | 2,000 | 12,540 | 6.2700 | 6.177 | - | - | 6.138 | 6.177 | 2,037 | 6.1572 | 0.80% |
| 2016-09-05 | 0 | 6.240 | - | - | - | - | 0 | 0 | - | 6.128 | - | - | - | - | 0 | - | 0.16% |
| 2016-09-02 | 0 | 6.230 | - | - | 6.220 | 6.230 | 1,500 | 9,335 | 6.2233 | 6.118 | - | - | 6.108 | 6.118 | 1,527 | 6.1114 | -0.32% |
| 2016-09-01 | 0 | 6.250 | - | - | 6.260 | 6.290 | 1,500 | 9,420 | 6.2800 | 6.138 | - | - | 6.147 | 6.177 | 1,527 | 6.1670 | -0.64% |
| 2016-08-31 | 0 | 6.290 | - | - | 6.240 | 6.290 | 6,900 | 43,151 | 6.2538 | 6.177 | - | - | 6.128 | 6.177 | 7,026 | 6.1413 | 0.32% |
| 2016-08-30 | 0 | 6.270 | - | - | 6.240 | 6.270 | 1,300 | 8,127 | 6.2515 | 6.157 | - | - | 6.128 | 6.157 | 1,324 | 6.1391 | 0.48% |
| 2016-08-29 | 0 | 6.240 | - | - | 6.230 | 6.260 | 1,300 | 8,117 | 6.2438 | 6.128 | - | - | 6.118 | 6.147 | 1,324 | 6.1315 | -0.32% |
| 2016-08-26 | 0 | 6.260 | - | - | 6.260 | 6.280 | 1,900 | 11,916 | 6.2716 | 6.147 | - | - | 6.147 | 6.167 | 1,935 | 6.1587 | 0.16% |
| 2016-08-25 | 0 | 6.250 | - | - | 6.250 | 6.250 | 1,000 | 6,250 | 6.2500 | 6.138 | - | - | 6.138 | 6.138 | 1,018 | 6.1376 | -1.26% |
| 2016-08-24 | 0 | 6.330 | - | - | 6.330 | 6.330 | 1,000 | 6,330 | 6.3300 | 6.216 | - | - | 6.216 | 6.216 | 1,018 | 6.2161 | 0.00% |
| 2016-08-23 | 0 | 6.330 | - | - | 6.310 | 6.330 | 800 | 5,058 | 6.3225 | 6.216 | - | - | 6.196 | 6.216 | 815 | 6.2088 | -0.16% |
| 2016-08-22 | 0 | 6.340 | - | - | 6.370 | 6.380 | 7,700 | 49,247 | 6.3957 | 6.226 | - | - | 6.255 | 6.265 | 7,841 | 6.2806 | -0.31% |
| 2016-08-19 | 0 | 6.360 | - | - | 6.350 | 6.380 | 1,000 | 6,365 | 6.3650 | 6.246 | - | - | 6.236 | 6.265 | 1,018 | 6.2505 | -0.47% |
| 2016-08-18 | 0 | 6.390 | - | - | 6.380 | 6.420 | 1,600 | 10,253 | 6.4081 | 6.275 | - | - | 6.265 | 6.304 | 1,629 | 6.2928 | 0.31% |
| 2016-08-17 | 0 | 6.370 | - | - | 6.360 | 6.400 | 700 | 4,476 | 6.3943 | 6.255 | - | - | 6.246 | 6.285 | 713 | 6.2792 | -0.62% |
| 2016-08-16 | 0 | 6.410 | - | - | 6.450 | 6.450 | 500 | 3,225 | 6.4500 | 6.295 | - | - | 6.334 | 6.334 | 509 | 6.3340 | 0.16% |
| 2016-08-15 | 0 | 6.400 | - | - | 6.280 | 6.280 | 600 | 3,768 | 6.2800 | 6.285 | - | - | 6.167 | 6.167 | 611 | 6.1670 | 2.89% |
| 2016-08-12 | 0 | 6.220 | - | - | 6.120 | 6.150 | 1,400 | 8,589 | 6.1350 | 6.108 | - | - | 6.010 | 6.039 | 1,426 | 6.0246 | 1.47% |
| 2016-08-11 | 0 | 6.130 | - | - | - | - | 0 | 0 | - | 6.020 | - | - | - | - | 0 | - | -0.49% |
| 2016-08-10 | 0 | 6.160 | - | - | 6.160 | 6.180 | 1,800 | 11,106 | 6.1700 | 6.049 | - | - | 6.049 | 6.069 | 1,833 | 6.0590 | 0.16% |
| 2016-08-09 | 0 | 6.150 | - | - | 6.120 | 6.150 | 4,900 | 30,051 | 6.1329 | 6.039 | - | - | 6.010 | 6.039 | 4,990 | 6.0225 | 0.82% |
| 2016-08-08 | 0 | 6.100 | - | - | 6.050 | 6.080 | 3,200 | 19,398 | 6.0619 | 5.990 | - | - | 5.941 | 5.971 | 3,259 | 5.9528 | 0.83% |
| 2016-08-05 | 0 | 6.050 | - | - | 6.050 | 6.070 | 1,400 | 8,484 | 6.0600 | 5.941 | - | - | 5.941 | 5.961 | 1,426 | 5.9510 | 0.17% |
| 2016-08-04 | 0 | 6.040 | - | - | 6.040 | 6.060 | 3,600 | 21,780 | 6.0500 | 5.931 | - | - | 5.931 | 5.951 | 3,666 | 5.9412 | -0.17% |
| 2016-08-03 | 0 | 6.050 | - | - | 6.000 | 6.060 | 5,200 | 31,406 | 6.0396 | 5.941 | - | - | 5.892 | 5.951 | 5,295 | 5.9310 | 0.50% |
| 2016-08-01 | 0 | 6.020 | - | - | 6.050 | 6.060 | 1,200 | 7,266 | 6.0550 | 5.912 | - | - | 5.941 | 5.951 | 1,222 | 5.9461 | -1.15% |
| 2016-07-29 | 0 | 6.090 | - | - | 6.100 | 6.110 | 1,200 | 7,326 | 6.1050 | 5.980 | - | - | 5.990 | 6.000 | 1,222 | 5.9952 | 0.16% |
| 2016-07-28 | 0 | 6.080 | - | - | 6.070 | 6.130 | 6,000 | 36,588 | 6.0980 | 5.971 | - | - | 5.961 | 6.020 | 6,110 | 5.9883 | -0.65% |
| 2016-07-27 | 0 | 6.120 | 6.090 | 6.120 | 6.210 | 6.240 | 3,800 | 23,667 | 6.2282 | 6.010 | 5.980 | 6.010 | 6.098 | 6.128 | 3,870 | 6.1161 | -1.45% |
| 2016-07-26 | 0 | 6.210 | 6.210 | 6.240 | 6.150 | 6.160 | 1,200 | 7,386 | 6.1550 | 6.098 | 6.098 | 6.128 | 6.039 | 6.049 | 1,222 | 6.0443 | 1.31% |
| 2016-07-25 | 0 | 6.130 | - | - | 6.100 | 6.140 | 3,000 | 18,378 | 6.1260 | 6.020 | - | - | 5.990 | 6.030 | 3,055 | 6.0158 | -0.16% |
| 2016-07-22 | 0 | 6.140 | 6.110 | 6.140 | 6.150 | 6.210 | 5,400 | 33,372 | 6.1800 | 6.030 | 6.000 | 6.030 | 6.039 | 6.098 | 5,499 | 6.0688 | -0.49% |
| 2016-07-21 | 0 | 6.170 | 6.160 | 6.190 | 6.140 | 6.190 | 3,500 | 21,590 | 6.1686 | 6.059 | 6.049 | 6.079 | 6.030 | 6.079 | 3,564 | 6.0576 | 0.00% |
| 2016-07-20 | 0 | 6.170 | 6.140 | 6.170 | 6.150 | 6.210 | 5,500 | 34,029 | 6.1871 | 6.059 | 6.030 | 6.059 | 6.039 | 6.098 | 5,601 | 6.0758 | -0.32% |
| 2016-07-19 | 0 | 6.190 | 6.160 | 6.190 | 6.190 | 6.230 | 4,500 | 27,950 | 6.2111 | 6.079 | 6.049 | 6.079 | 6.079 | 6.118 | 4,582 | 6.0994 | -0.32% |
| 2016-07-18 | 0 | 6.210 | 6.180 | 6.210 | 6.210 | 6.240 | 4,000 | 24,890 | 6.2225 | 6.098 | 6.069 | 6.098 | 6.098 | 6.128 | 4,073 | 6.1106 | -0.16% |
| 2016-07-15 | 0 | 6.220 | 6.190 | 6.220 | 6.230 | 6.230 | 3,000 | 18,690 | 6.2300 | 6.108 | 6.079 | 6.108 | 6.118 | 6.118 | 3,055 | 6.1179 | 0.16% |
| 2016-07-14 | 0 | 6.210 | 6.200 | 6.220 | 6.200 | 6.250 | 3,000 | 18,672 | 6.2240 | 6.098 | 6.088 | 6.108 | 6.088 | 6.138 | 3,055 | 6.1120 | -0.16% |
| 2016-07-13 | 0 | 6.220 | 6.200 | 6.230 | 6.200 | 6.270 | 6,400 | 39,959 | 6.2436 | 6.108 | 6.088 | 6.118 | 6.088 | 6.157 | 6,517 | 6.1313 | 0.48% |
| 2016-07-12 | 0 | 6.190 | 6.190 | 6.210 | 6.080 | 6.110 | 3,900 | 23,760 | 6.0923 | 6.079 | 6.079 | 6.098 | 5.971 | 6.000 | 3,971 | 5.9827 | 1.81% |
| 2016-07-11 | 0 | 6.080 | 6.060 | 6.080 | 6.070 | 6.120 | 3,000 | 18,290 | 6.0967 | 5.971 | 5.951 | 5.971 | 5.961 | 6.010 | 3,055 | 5.9870 | 0.50% |
| 2016-07-08 | 0 | 6.050 | 6.040 | 6.060 | 6.050 | 6.080 | 2,500 | 15,170 | 6.0680 | 5.941 | 5.931 | 5.951 | 5.941 | 5.971 | 2,546 | 5.9588 | -0.33% |
| 2016-07-07 | 0 | 6.070 | 6.070 | 6.080 | 6.050 | 6.080 | 2,000 | 12,125 | 6.0625 | 5.961 | 5.961 | 5.971 | 5.941 | 5.971 | 2,037 | 5.9534 | 0.17% |
| 2016-07-06 | 0 | 6.060 | 6.060 | 6.070 | - | - | 0 | 0 | - | 5.951 | 5.951 | 5.961 | - | - | 0 | - | 0.00% |
| 2016-07-05 | 0 | 6.060 | 6.060 | 6.080 | 6.030 | 6.030 | 500 | 3,015 | 6.0300 | 5.951 | 5.951 | 5.971 | 5.922 | 5.922 | 509 | 5.9215 | 1.17% |
| 2016-07-04 | 0 | 5.990 | 5.990 | 6.020 | 5.860 | 5.880 | 2,500 | 14,670 | 5.8680 | 5.882 | 5.882 | 5.912 | 5.755 | 5.774 | 2,546 | 5.7624 | 2.04% |
| 2016-06-30 | 0 | 5.870 | 5.840 | 5.870 | 5.870 | 5.930 | 3,000 | 17,715 | 5.9050 | 5.764 | 5.735 | 5.764 | 5.764 | 5.823 | 3,055 | 5.7988 | -0.84% |
| 2016-06-29 | 0 | 5.920 | 5.920 | 5.940 | 5.910 | 5.910 | 500 | 2,955 | 5.9100 | 5.813 | 5.813 | 5.833 | 5.804 | 5.804 | 509 | 5.8037 | 0.85% |
| 2016-06-28 | 0 | 5.870 | 5.870 | 5.880 | 5.840 | 5.840 | 500 | 2,920 | 5.8400 | 5.764 | 5.764 | 5.774 | 5.735 | 5.735 | 509 | 5.7349 | 0.69% |
| 2016-06-27 | 0 | 5.830 | 5.830 | 5.860 | 5.750 | 5.750 | 500 | 2,875 | 5.7500 | 5.725 | 5.725 | 5.755 | 5.647 | 5.647 | 509 | 5.6466 | 1.04% |
| 2016-06-24 | 0 | 5.770 | 5.750 | 5.780 | 5.700 | 5.840 | 21,000 | 121,240 | 5.7733 | 5.666 | 5.647 | 5.676 | 5.597 | 5.735 | 21,385 | 5.6695 | -1.03% |
| 2016-06-23 | 0 | 5.830 | 5.810 | 5.830 | 5.820 | 5.830 | 1,000 | 5,825 | 5.8250 | 5.725 | 5.705 | 5.725 | 5.715 | 5.725 | 1,018 | 5.7202 | 0.00% |
| 2016-06-22 | 0 | 5.830 | 5.830 | 5.860 | - | - | 0 | 0 | - | 5.725 | 5.725 | 5.755 | - | - | 0 | - | 0.69% |
| 2016-06-21 | 0 | 5.790 | 5.780 | 5.800 | - | - | 0 | 0 | - | 5.686 | 5.676 | 5.696 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 5.790 | 5.790 | 5.810 | - | - | 0 | 0 | - | 5.686 | 5.686 | 5.705 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 5.790 | 5.780 | 5.810 | - | - | 0 | 0 | - | 5.686 | 5.676 | 5.705 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 5.790 | 5.760 | 5.790 | 5.780 | 5.790 | 1,000 | 5,785 | 5.7850 | 5.686 | 5.656 | 5.686 | 5.676 | 5.686 | 1,018 | 5.6809 | -0.17% |
| 2016-06-15 | 0 | 5.800 | 5.800 | 5.830 | 5.650 | 5.660 | 1,000 | 5,655 | 5.6550 | 5.696 | 5.696 | 5.725 | 5.548 | 5.558 | 1,018 | 5.5533 | 1.58% |
| 2016-06-14 | 0 | 5.710 | 5.710 | 5.730 | 5.690 | 5.690 | 500 | 2,845 | 5.6900 | 5.607 | 5.607 | 5.627 | 5.588 | 5.588 | 509 | 5.5876 | -0.17% |
| 2016-06-13 | 0 | 5.720 | 5.700 | 5.720 | 5.710 | 5.830 | 21,500 | 123,130 | 5.7270 | 5.617 | 5.597 | 5.617 | 5.607 | 5.725 | 21,894 | 5.6239 | -2.72% |
| 2016-06-10 | 0 | 5.880 | 5.880 | 5.910 | - | - | 0 | 0 | - | 5.774 | 5.774 | 5.804 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 5.880 | 5.870 | 5.880 | - | - | 0 | 0 | - | 5.774 | 5.764 | 5.774 | - | - | 0 | - | -0.34% |
| 2016-06-07 | 0 | 5.900 | 5.890 | 5.900 | 5.900 | 5.900 | 500 | 2,950 | 5.9000 | 5.794 | 5.784 | 5.794 | 5.794 | 5.794 | 509 | 5.7939 | -0.17% |
| 2016-06-06 | 0 | 5.910 | 5.890 | 5.920 | 5.900 | 5.910 | 10,500 | 62,050 | 5.9095 | 5.804 | 5.784 | 5.813 | 5.794 | 5.804 | 10,692 | 5.8032 | 0.34% |
| 2016-06-03 | 0 | 5.890 | 5.890 | 5.910 | 5.870 | 5.870 | 500 | 2,935 | 5.8700 | 5.784 | 5.784 | 5.804 | 5.764 | 5.764 | 509 | 5.7644 | 0.51% |
| 2016-06-02 | 0 | 5.860 | 5.860 | 5.890 | 5.850 | 5.850 | 1,000 | 5,850 | 5.8500 | 5.755 | 5.755 | 5.784 | 5.745 | 5.745 | 1,018 | 5.7448 | -0.34% |
| 2016-06-01 | 0 | 5.880 | 5.880 | 5.900 | 5.840 | 5.890 | 9,500 | 55,580 | 5.8505 | 5.774 | 5.774 | 5.794 | 5.735 | 5.784 | 9,674 | 5.7453 | 0.51% |
| 2016-05-31 | 0 | 5.850 | 5.850 | 5.880 | 5.800 | 5.880 | 57,700 | 335,825 | 5.8202 | 5.745 | 5.745 | 5.774 | 5.696 | 5.774 | 58,757 | 5.7155 | 3.54% |
| 2016-05-30 | 0 | 5.650 | 5.640 | 5.670 | 5.640 | 5.650 | 13,300 | 75,140 | 5.6496 | 5.548 | 5.539 | 5.568 | 5.539 | 5.548 | 13,544 | 5.5480 | -0.53% |
| 2016-05-27 | 0 | 5.680 | 5.660 | 5.690 | 5.630 | 5.680 | 58,500 | 330,145 | 5.6435 | 5.578 | 5.558 | 5.588 | 5.529 | 5.578 | 59,572 | 5.5420 | 0.18% |
| 2016-05-26 | 0 | 5.670 | 5.650 | 5.670 | 5.650 | 5.670 | 19,100 | 108,229 | 5.6664 | 5.568 | 5.548 | 5.568 | 5.548 | 5.568 | 19,450 | 5.5645 | 0.35% |
| 2016-05-25 | 0 | 5.650 | 5.620 | 5.650 | - | - | 0 | 0 | - | 5.548 | 5.519 | 5.548 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 5.650 | 5.620 | 5.650 | - | - | 0 | 0 | - | 5.548 | 5.519 | 5.548 | - | - | 0 | - | -0.53% |
| 2016-05-23 | 0 | 5.680 | 5.680 | 5.710 | - | - | 0 | 0 | - | 5.578 | 5.578 | 5.607 | - | - | 0 | - | 0.35% |
| 2016-05-20 | 0 | 5.660 | 5.660 | 5.710 | 5.610 | 5.620 | 1,500 | 8,425 | 5.6167 | 5.558 | 5.558 | 5.607 | 5.509 | 5.519 | 1,527 | 5.5156 | 0.18% |
| 2016-05-19 | 0 | 5.650 | 5.620 | 5.650 | - | - | 0 | 0 | - | 5.548 | 5.519 | 5.548 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 5.650 | 5.650 | 5.670 | 5.610 | 5.710 | 1,500 | 8,470 | 5.6467 | 5.548 | 5.548 | 5.568 | 5.509 | 5.607 | 1,527 | 5.5451 | -1.91% |
| 2016-05-17 | 0 | 5.760 | 5.740 | 5.770 | - | - | 0 | 0 | - | 5.656 | 5.637 | 5.666 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 5.760 | 5.760 | 5.780 | 5.750 | 5.750 | 500 | 2,875 | 5.7500 | 5.656 | 5.656 | 5.676 | 5.647 | 5.647 | 509 | 5.6466 | 0.35% |
| 2016-05-13 | 0 | 5.740 | 5.710 | 5.740 | - | - | 0 | 0 | - | 5.637 | 5.607 | 5.637 | - | - | 0 | - | 0.00% |
| 2016-05-12 | 0 | 5.740 | 5.740 | 5.770 | - | - | 0 | 0 | - | 5.637 | 5.637 | 5.666 | - | - | 0 | - | 0.35% |
| 2016-05-11 | 0 | 5.720 | 5.710 | 5.750 | - | - | 0 | 0 | - | 5.617 | 5.607 | 5.647 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 5.720 | 5.690 | 5.730 | - | - | 0 | 0 | - | 5.617 | 5.588 | 5.627 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 5.720 | 5.690 | 5.720 | 5.760 | 5.760 | 3,300 | 19,008 | 5.7600 | 5.617 | 5.588 | 5.617 | 5.656 | 5.656 | 3,360 | 5.6564 | -2.22% |
| 2016-05-06 | 0 | 5.850 | 5.840 | 5.850 | - | - | 0 | 0 | - | 5.745 | 5.735 | 5.745 | - | - | 0 | - | -2.34% |
| 2016-05-05 | 0 | 5.990 | 5.990 | 6.010 | 5.980 | 6.010 | 38,500 | 231,370 | 6.0096 | 5.882 | 5.882 | 5.902 | 5.872 | 5.902 | 39,205 | 5.9015 | -0.33% |
| 2016-05-04 | 0 | 6.010 | 6.000 | 6.020 | - | - | 0 | 0 | - | 5.902 | 5.892 | 5.912 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 6.010 | 6.010 | 6.030 | 5.880 | 5.890 | 1,000 | 5,885 | 5.8850 | 5.902 | 5.902 | 5.922 | 5.774 | 5.784 | 1,018 | 5.7791 | 2.39% |
| 2016-04-29 | 0 | 5.870 | 5.860 | 5.880 | 5.870 | 5.870 | 1,000 | 5,870 | 5.8700 | 5.764 | 5.755 | 5.774 | 5.764 | 5.764 | 1,018 | 5.7644 | -0.17% |
| 2016-04-28 | 0 | 5.880 | 5.860 | 5.880 | 5.910 | 5.910 | 500 | 2,955 | 5.9100 | 5.774 | 5.755 | 5.774 | 5.804 | 5.804 | 509 | 5.8037 | -0.34% |
| 2016-04-27 | 0 | 5.900 | 5.880 | 5.900 | 5.930 | 5.930 | 500 | 2,965 | 5.9300 | 5.794 | 5.774 | 5.794 | 5.823 | 5.823 | 509 | 5.8233 | -0.17% |
| 2016-04-26 | 0 | 5.910 | 5.900 | 5.930 | 5.890 | 5.910 | 1,000 | 5,900 | 5.9000 | 5.804 | 5.794 | 5.823 | 5.784 | 5.804 | 1,018 | 5.7939 | 0.34% |
| 2016-04-25 | 0 | 5.890 | 5.870 | 5.890 | 5.900 | 5.900 | 500 | 2,950 | 5.9000 | 5.784 | 5.764 | 5.784 | 5.794 | 5.794 | 509 | 5.7939 | -0.17% |
| 2016-04-22 | 0 | 5.900 | 5.900 | 5.920 | - | - | 0 | 0 | - | 5.794 | 5.794 | 5.813 | - | - | 0 | - | 0.17% |
| 2016-04-21 | 0 | 5.890 | 5.870 | 5.890 | 5.890 | 5.890 | 500 | 2,945 | 5.8900 | 5.784 | 5.764 | 5.784 | 5.784 | 5.784 | 509 | 5.7840 | -0.34% |
| 2016-04-20 | 0 | 5.910 | 5.910 | 5.930 | 5.840 | 5.840 | 500 | 2,920 | 5.8400 | 5.804 | 5.804 | 5.823 | 5.735 | 5.735 | 509 | 5.7349 | -2.48% |
| 2016-04-19 | 0 | 6.060 | 6.060 | 6.080 | - | - | 0 | 0 | - | 5.951 | 5.951 | 5.971 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 6.060 | 6.050 | 6.060 | 5.840 | 6.090 | 1,500 | 8,995 | 5.9967 | 5.951 | 5.941 | 5.951 | 5.735 | 5.980 | 1,527 | 5.8888 | -1.14% |
| 2016-04-15 | 0 | 6.130 | 6.130 | 6.150 | 6.110 | 6.170 | 83,000 | 510,004 | 6.1446 | 6.020 | 6.020 | 6.039 | 6.000 | 6.059 | 84,521 | 6.0341 | -0.65% |
| 2016-04-14 | 0 | 6.170 | 6.160 | 6.180 | 6.110 | 6.170 | 2,500 | 15,375 | 6.1500 | 6.059 | 6.049 | 6.069 | 6.000 | 6.059 | 2,546 | 6.0394 | 0.65% |
| 2016-04-13 | 0 | 6.130 | 6.130 | 6.150 | 6.020 | 6.090 | 2,500 | 15,190 | 6.0760 | 6.020 | 6.020 | 6.039 | 5.912 | 5.980 | 2,546 | 5.9667 | 1.49% |
| 2016-04-12 | 0 | 6.040 | 6.040 | 6.060 | 6.000 | 6.060 | 7,500 | 45,295 | 6.0393 | 5.931 | 5.931 | 5.951 | 5.892 | 5.951 | 7,637 | 5.9307 | -0.66% |
| 2016-04-11 | 0 | 6.080 | 6.080 | 6.100 | 6.010 | 6.080 | 3,000 | 18,175 | 6.0583 | 5.971 | 5.971 | 5.990 | 5.902 | 5.971 | 3,055 | 5.9493 | 1.84% |
| 2016-04-08 | 0 | 5.970 | 5.970 | 6.000 | 5.960 | 5.990 | 2,000 | 11,940 | 5.9700 | 5.863 | 5.863 | 5.892 | 5.853 | 5.882 | 2,037 | 5.8626 | -1.49% |
| 2016-04-07 | 0 | 6.060 | 6.020 | 6.060 | 6.080 | 6.150 | 4,000 | 24,425 | 6.1063 | 5.951 | 5.912 | 5.951 | 5.971 | 6.039 | 4,073 | 5.9964 | -0.98% |
| 2016-04-06 | 0 | 6.120 | 6.120 | 6.140 | 6.120 | 6.130 | 2,000 | 12,250 | 6.1250 | 6.010 | 6.010 | 6.030 | 6.010 | 6.020 | 2,037 | 6.0148 | -0.65% |
| 2016-04-05 | 0 | 6.160 | 6.160 | 6.200 | 6.020 | 6.060 | 1,500 | 9,065 | 6.0433 | 6.049 | 6.049 | 6.088 | 5.912 | 5.951 | 1,527 | 5.9346 | 1.32% |
| 2016-04-01 | 0 | 6.080 | 6.080 | 6.100 | - | - | 0 | 0 | - | 5.971 | 5.971 | 5.990 | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 6.080 | 6.060 | 6.090 | 6.060 | 6.080 | 1,500 | 9,110 | 6.0733 | 5.971 | 5.951 | 5.980 | 5.951 | 5.971 | 1,527 | 5.9641 | 0.33% |
| 2016-03-30 | 0 | 6.060 | 6.060 | 6.090 | 5.900 | 5.960 | 2,000 | 11,890 | 5.9450 | 5.951 | 5.951 | 5.980 | 5.794 | 5.853 | 2,037 | 5.8380 | 2.36% |
| 2016-03-29 | 0 | 5.920 | 5.880 | 5.920 | 5.950 | 5.950 | 1,000 | 5,950 | 5.9500 | 5.813 | 5.774 | 5.813 | 5.843 | 5.843 | 1,018 | 5.8430 | -1.66% |
| 2016-03-24 | 0 | 6.020 | 5.980 | 6.010 | 6.010 | 6.020 | 1,000 | 6,015 | 6.0150 | 5.912 | 5.872 | 5.902 | 5.902 | 5.912 | 1,018 | 5.9068 | -1.15% |
| 2016-03-23 | 0 | 6.090 | 6.090 | 6.120 | 6.030 | 6.050 | 1,000 | 6,040 | 6.0400 | 5.980 | 5.980 | 6.010 | 5.922 | 5.941 | 1,018 | 5.9313 | 0.33% |
| 2016-03-22 | 0 | 6.070 | 6.060 | 6.100 | 6.060 | 6.070 | 1,500 | 9,100 | 6.0667 | 5.961 | 5.951 | 5.990 | 5.951 | 5.961 | 1,527 | 5.9575 | -1.30% |
| 2016-03-21 | 0 | 6.150 | 6.140 | 6.170 | 6.100 | 6.240 | 5,500 | 33,905 | 6.1645 | 6.039 | 6.030 | 6.059 | 5.990 | 6.128 | 5,601 | 6.0536 | 4.77% |
| 2016-03-18 | 0 | 5.870 | 5.870 | 5.910 | 5.770 | 5.890 | 3,500 | 20,345 | 5.8129 | 5.764 | 5.764 | 5.804 | 5.666 | 5.784 | 3,564 | 5.7083 | 2.09% |
| 2016-03-17 | 0 | 5.750 | 5.750 | 5.800 | - | - | 0 | 0 | - | 5.647 | 5.647 | 5.696 | - | - | 0 | - | 1.05% |
| 2016-03-16 | 0 | 5.690 | 5.670 | 5.710 | - | - | 0 | 0 | - | 5.588 | 5.568 | 5.607 | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 5.690 | 5.690 | 5.740 | - | - | 0 | 0 | - | 5.588 | 5.588 | 5.637 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 5.690 | 5.690 | 5.740 | - | - | 0 | 0 | - | 5.588 | 5.588 | 5.637 | - | - | 0 | - | 1.07% |
| 2016-03-11 | 0 | 5.630 | 5.580 | 5.640 | - | - | 0 | 0 | - | 5.529 | 5.480 | 5.539 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 5.630 | 5.600 | 5.630 | 5.680 | 5.800 | 4,500 | 25,835 | 5.7411 | 5.529 | 5.499 | 5.529 | 5.578 | 5.696 | 4,582 | 5.6378 | -1.05% |
| 2016-03-09 | 0 | 5.690 | 5.690 | 5.720 | 5.680 | 5.680 | 500 | 2,840 | 5.6800 | 5.588 | 5.588 | 5.617 | 5.578 | 5.578 | 509 | 5.5778 | -1.73% |
| 2016-03-08 | 0 | 5.790 | 5.780 | 5.800 | 5.790 | 5.790 | 500 | 2,895 | 5.7900 | 5.686 | 5.676 | 5.696 | 5.686 | 5.686 | 509 | 5.6858 | 0.00% |
| 2016-03-07 | 0 | 5.790 | 5.790 | 5.810 | - | - | 0 | 0 | - | 5.686 | 5.686 | 5.705 | - | - | 0 | - | 0.70% |
| 2016-03-04 | 0 | 5.750 | 5.750 | 5.780 | 5.740 | 5.740 | 500 | 2,870 | 5.7400 | 5.647 | 5.647 | 5.676 | 5.637 | 5.637 | 509 | 5.6367 | 0.17% |
| 2016-03-03 | 0 | 5.740 | 5.720 | 5.740 | 5.750 | 5.750 | 500 | 2,875 | 5.7500 | 5.637 | 5.617 | 5.637 | 5.647 | 5.647 | 509 | 5.6466 | 0.70% |
| 2016-03-02 | 0 | 5.700 | 5.700 | 5.720 | - | - | 0 | 0 | - | 5.597 | 5.597 | 5.617 | - | - | 0 | - | 4.59% |
| 2016-03-01 | 0 | 5.450 | 5.450 | 5.470 | - | - | 0 | 0 | - | 5.352 | 5.352 | 5.372 | - | - | 0 | - | 1.68% |
| 2016-02-29 | 0 | 5.360 | 5.340 | 5.360 | 5.490 | 5.490 | 500 | 2,745 | 5.4900 | 5.264 | 5.244 | 5.264 | 5.391 | 5.391 | 509 | 5.3912 | -2.55% |
| 2016-02-26 | 0 | 5.500 | 5.500 | 5.520 | - | - | 0 | 0 | - | 5.401 | 5.401 | 5.421 | - | - | 0 | - | 0.73% |
| 2016-02-25 | 0 | 5.460 | 5.430 | 5.460 | 5.820 | 5.840 | 1,000 | 5,830 | 5.8300 | 5.362 | 5.332 | 5.362 | 5.715 | 5.735 | 1,018 | 5.7251 | -6.35% |
| 2016-02-24 | 0 | 5.830 | 5.830 | 5.850 | 5.780 | 5.790 | 1,000 | 5,785 | 5.7850 | 5.725 | 5.725 | 5.745 | 5.676 | 5.686 | 1,018 | 5.6809 | 0.34% |
| 2016-02-23 | 0 | 5.810 | 5.790 | 5.810 | 5.850 | 5.870 | 1,000 | 5,860 | 5.8600 | 5.705 | 5.686 | 5.705 | 5.745 | 5.764 | 1,018 | 5.7546 | -0.51% |
| 2016-02-22 | 0 | 5.840 | 5.840 | 5.870 | 5.800 | 5.840 | 1,500 | 8,740 | 5.8267 | 5.735 | 5.735 | 5.764 | 5.696 | 5.735 | 1,527 | 5.7218 | 1.92% |
| 2016-02-19 | 0 | 5.730 | 5.700 | 5.730 | 5.720 | 5.730 | 1,000 | 5,725 | 5.7250 | 5.627 | 5.597 | 5.627 | 5.617 | 5.627 | 1,018 | 5.6220 | 0.17% |
| 2016-02-18 | 0 | 5.720 | 5.710 | 5.730 | 5.720 | 5.720 | 500 | 2,860 | 5.7200 | 5.617 | 5.607 | 5.627 | 5.617 | 5.617 | 509 | 5.6171 | -0.69% |
| 2016-02-17 | 0 | 5.760 | 5.760 | 5.790 | 5.710 | 5.830 | 4,000 | 22,975 | 5.7438 | 5.656 | 5.656 | 5.686 | 5.607 | 5.725 | 4,073 | 5.6404 | 1.05% |
| 2016-02-16 | 0 | 5.700 | 5.700 | 5.730 | - | - | 0 | 0 | - | 5.597 | 5.597 | 5.627 | - | - | 0 | - | 3.26% |
| 2016-02-15 | 0 | 5.520 | 5.520 | 5.540 | 5.380 | 5.380 | 500 | 2,690 | 5.3800 | 5.421 | 5.421 | 5.440 | 5.283 | 5.283 | 509 | 5.2832 | 0.55% |
| 2016-02-12 | 0 | 5.490 | 5.430 | 5.490 | 5.490 | 5.640 | 3,100 | 17,279 | 5.5739 | 5.391 | 5.332 | 5.391 | 5.391 | 5.539 | 3,157 | 5.4736 | -1.08% |
| 2016-02-11 | 0 | 5.550 | 5.520 | 5.550 | - | - | 0 | 0 | - | 5.450 | 5.421 | 5.450 | - | - | 0 | - | -0.54% |
| 2016-02-05 | 0 | 5.580 | 5.560 | 5.580 | - | - | 0 | 0 | - | 5.480 | 5.460 | 5.480 | - | - | 0 | - | -0.36% |
| 2016-02-04 | 0 | 5.600 | 5.600 | 5.620 | - | - | 0 | 0 | - | 5.499 | 5.499 | 5.519 | - | - | 0 | - | 0.54% |
| 2016-02-03 | 0 | 5.570 | 5.540 | 5.560 | - | - | 0 | 0 | - | 5.470 | 5.440 | 5.460 | - | - | 0 | - | -0.54% |
| 2016-02-02 | 0 | 5.600 | 5.600 | 5.620 | - | - | 0 | 0 | - | 5.499 | 5.499 | 5.519 | - | - | 0 | - | 1.82% |
| 2016-02-01 | 0 | 5.500 | 5.470 | 5.500 | - | - | 0 | 0 | - | 5.401 | 5.372 | 5.401 | - | - | 0 | - | -2.48% |
| 2016-01-29 | 0 | 5.640 | 5.630 | 5.650 | 5.460 | 5.640 | 7,000 | 38,890 | 5.5557 | 5.539 | 5.529 | 5.548 | 5.362 | 5.539 | 7,128 | 5.4558 | 3.11% |
| 2016-01-28 | 0 | 5.470 | 5.450 | 5.470 | 5.550 | 5.700 | 62,500 | 348,245 | 5.5719 | 5.372 | 5.352 | 5.372 | 5.450 | 5.597 | 63,645 | 5.4717 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy