Southern Energy Holdings Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01573  2016-07-13  2020-03-31  2021-11-02
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-11-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-03-31 0 0.680 0.670 0.680 0.670 0.700 9,693,000 6,654,070 0.6865 0.680 0.670 0.680 0.670 0.700 9,693,000 0.6865 0.00%
2020-03-30 0 0.680 0.680 0.690 0.680 0.710 7,138,000 4,900,740 0.6866 0.680 0.680 0.690 0.680 0.710 7,138,000 0.6866 -2.86%
2020-03-27 0 0.700 0.700 0.720 0.670 0.780 42,880,000 31,233,760 0.7284 0.700 0.700 0.720 0.670 0.780 42,880,000 0.7284 4.48%
2020-03-26 0 0.670 0.670 0.690 0.670 0.700 5,440,000 3,702,040 0.6805 0.670 0.670 0.690 0.670 0.700 5,440,000 0.6805 -2.90%
2020-03-25 0 0.690 0.680 0.690 0.670 0.700 8,626,000 5,899,920 0.6840 0.690 0.680 0.690 0.670 0.700 8,626,000 0.6840 4.55%
2020-03-24 0 0.660 0.660 0.670 0.660 0.680 7,402,000 4,930,440 0.6661 0.660 0.660 0.670 0.660 0.680 7,402,000 0.6661 1.54%
2020-03-23 0 0.650 0.650 0.670 0.640 0.710 14,506,000 9,795,940 0.6753 0.650 0.650 0.670 0.640 0.710 14,506,000 0.6753 -1.52%
2020-03-20 0 0.660 0.660 0.670 0.650 0.710 12,776,000 8,555,120 0.6696 0.660 0.660 0.670 0.650 0.710 12,776,000 0.6696 3.13%
2020-03-19 0 0.640 0.640 0.650 0.630 0.700 16,598,000 10,861,780 0.6544 0.640 0.640 0.650 0.630 0.700 16,598,000 0.6544 -5.88%
2020-03-18 0 0.680 0.680 0.690 0.680 0.750 13,466,000 9,614,710 0.7140 0.680 0.680 0.690 0.680 0.750 13,466,000 0.7140 -5.56%
2020-03-17 0 0.720 0.710 0.720 0.700 0.760 13,524,000 9,826,560 0.7266 0.720 0.710 0.720 0.700 0.760 13,524,000 0.7266 -2.70%
2020-03-16 0 0.740 0.730 0.740 0.720 0.800 14,876,000 11,047,400 0.7426 0.740 0.730 0.740 0.720 0.800 14,876,000 0.7426 -6.33%
2020-03-13 0 0.790 0.780 0.790 0.670 0.800 20,680,000 15,198,660 0.7349 0.790 0.780 0.790 0.670 0.800 20,680,000 0.7349 3.95%
2020-03-12 0 0.760 0.750 0.760 0.740 0.780 12,272,000 9,285,560 0.7566 0.760 0.750 0.760 0.740 0.780 12,272,000 0.7566 -2.56%
2020-03-11 0 0.780 0.780 0.790 0.780 0.890 21,786,000 17,825,760 0.8182 0.780 0.780 0.790 0.780 0.890 21,786,000 0.8182 -8.24%
2020-03-10 0 0.850 0.850 0.860 0.730 0.880 27,139,000 22,151,560 0.8162 0.850 0.850 0.860 0.730 0.880 27,139,000 0.8162 11.84%
2020-03-09 0 0.760 0.750 0.760 0.750 0.800 12,080,000 9,295,460 0.7695 0.760 0.750 0.760 0.750 0.800 12,080,000 0.7695 -6.17%
2020-03-06 0 0.810 0.810 0.820 0.810 0.840 7,092,000 5,793,620 0.8169 0.810 0.810 0.820 0.810 0.840 7,092,000 0.8169 -3.57%
2020-03-05 0 0.840 0.830 0.840 0.820 0.860 9,028,000 7,523,960 0.8334 0.840 0.830 0.840 0.820 0.860 9,028,000 0.8334 -1.18%
2020-03-04 0 0.850 0.840 0.850 0.810 0.860 8,808,721 7,319,445 0.8309 0.850 0.840 0.850 0.810 0.860 8,808,721 0.8309 1.19%
2020-03-03 0 0.840 0.840 0.850 0.840 0.870 5,686,000 4,830,720 0.8496 0.840 0.840 0.850 0.840 0.870 5,686,000 0.8496 0.00%
2020-03-02 0 0.840 0.840 0.850 0.830 0.880 10,188,029 8,640,594 0.8481 0.840 0.840 0.850 0.830 0.880 10,188,029 0.8481 -1.18%
2020-02-28 0 0.850 0.840 0.850 0.830 0.860 10,314,000 8,707,580 0.8442 0.850 0.840 0.850 0.830 0.860 10,314,000 0.8442 -1.16%
2020-02-27 0 0.860 0.860 0.870 0.850 0.870 3,762,000 3,235,900 0.8602 0.860 0.860 0.870 0.850 0.870 3,762,000 0.8602 0.00%
2020-02-26 0 0.860 0.860 0.870 0.840 0.920 17,802,000 15,675,560 0.8806 0.860 0.860 0.870 0.840 0.920 17,802,000 0.8806 0.00%
2020-02-25 0 0.860 0.860 0.870 0.820 0.870 11,446,000 9,696,760 0.8472 0.860 0.860 0.870 0.820 0.870 11,446,000 0.8472 0.00%
2020-02-24 0 0.860 0.860 0.870 0.850 0.880 15,086,000 12,943,620 0.8580 0.860 0.860 0.870 0.850 0.880 15,086,000 0.8580 -4.44%
2020-02-21 0 0.900 0.900 0.910 0.890 0.910 8,054,000 7,229,020 0.8976 0.900 0.900 0.910 0.890 0.910 8,054,000 0.8976 -2.17%
2020-02-20 0 0.920 0.910 0.920 0.900 0.950 14,732,000 13,530,820 0.9185 0.920 0.910 0.920 0.900 0.950 14,732,000 0.9185 1.10%
2020-02-19 0 0.910 0.910 0.920 0.910 0.960 11,402,000 10,512,360 0.9220 0.910 0.910 0.920 0.910 0.960 11,402,000 0.9220 -4.21%
2020-02-18 0 0.950 0.940 0.950 0.860 0.990 75,194,000 71,047,960 0.9449 0.950 0.940 0.950 0.860 0.990 75,194,000 0.9449 10.47%
2020-02-17 0 0.860 0.860 0.870 0.840 0.880 9,572,000 8,225,320 0.8593 0.860 0.860 0.870 0.840 0.880 9,572,000 0.8593 2.38%
2020-02-14 0 0.840 0.830 0.840 0.830 0.860 6,238,000 5,274,340 0.8455 0.840 0.830 0.840 0.830 0.860 6,238,000 0.8455 -1.18%
2020-02-13 0 0.850 0.840 0.860 0.840 0.870 6,764,000 5,768,560 0.8528 0.850 0.840 0.860 0.840 0.870 6,764,000 0.8528 -2.30%
2020-02-12 0 0.870 0.860 0.870 0.840 0.880 8,502,000 7,281,680 0.8565 0.870 0.860 0.870 0.840 0.880 8,502,000 0.8565 2.35%
2020-02-11 0 0.850 0.850 0.860 0.850 0.900 17,428,000 15,245,580 0.8748 0.850 0.850 0.860 0.850 0.900 17,428,000 0.8748 -2.30%
2020-02-10 0 0.870 0.870 0.880 0.830 0.910 30,918,000 26,882,920 0.8695 0.870 0.870 0.880 0.830 0.910 30,918,000 0.8695 6.10%
2020-02-07 0 0.820 0.810 0.820 0.810 0.880 25,992,000 21,591,260 0.8307 0.820 0.810 0.820 0.810 0.880 25,992,000 0.8307 -6.82%
2020-02-06 0 0.880 0.880 0.890 0.870 0.980 35,452,000 31,978,640 0.9020 0.880 0.880 0.890 0.870 0.980 35,452,000 0.9020 -4.35%
2020-02-05 0 0.920 0.910 0.920 0.810 1.080 164,621,511 159,055,265 0.9662 0.920 0.910 0.920 0.810 1.080 164,621,511 0.9662 19.48%
2020-02-04 0 0.770 0.770 0.780 0.720 0.800 23,922,000 18,443,020 0.7710 0.770 0.770 0.780 0.720 0.800 23,922,000 0.7710 6.94%
2020-02-03 0 0.720 0.720 0.730 0.660 0.730 13,010,000 9,164,000 0.7044 0.720 0.720 0.730 0.660 0.730 13,010,000 0.7044 1.41%
2020-01-31 0 0.710 0.700 0.710 0.660 0.760 15,700,000 11,152,360 0.7103 0.710 0.700 0.710 0.660 0.760 15,700,000 0.7103 7.58%
2020-01-30 0 0.660 0.660 0.670 0.640 0.720 15,070,000 10,226,580 0.6786 0.660 0.660 0.670 0.640 0.720 15,070,000 0.6786 -8.33%
2020-01-29 0 0.720 0.720 0.730 0.720 0.790 9,900,000 7,381,160 0.7456 0.720 0.720 0.730 0.720 0.790 9,900,000 0.7456 -11.11%
2020-01-24 0 0.810 0.810 0.820 0.810 0.840 3,200,000 2,611,000 0.8159 0.810 0.810 0.820 0.810 0.840 3,200,000 0.8159 -2.41%
2020-01-23 0 0.830 0.830 0.840 0.810 0.870 6,403,000 5,315,550 0.8302 0.830 0.830 0.840 0.810 0.870 6,403,000 0.8302 -4.60%
2020-01-22 0 0.870 0.860 0.870 0.830 0.890 7,284,000 6,232,160 0.8556 0.870 0.860 0.870 0.830 0.890 7,284,000 0.8556 -1.14%
2020-01-21 0 0.880 0.880 0.890 0.870 0.920 11,470,000 10,170,420 0.8867 0.880 0.880 0.890 0.870 0.920 11,470,000 0.8867 -3.30%
2020-01-20 0 0.910 0.900 0.910 0.900 0.950 11,140,000 10,289,360 0.9236 0.910 0.900 0.910 0.900 0.950 11,140,000 0.9236 0.00%
2020-01-17 0 0.910 0.900 0.910 0.890 0.950 11,224,000 10,227,560 0.9112 0.910 0.900 0.910 0.890 0.950 11,224,000 0.9112 0.00%
2020-01-16 0 0.910 0.900 0.910 0.900 0.930 8,190,000 7,425,020 0.9066 0.910 0.900 0.910 0.900 0.930 8,190,000 0.9066 -1.09%
2020-01-15 0 0.920 0.920 0.930 0.900 0.970 14,788,000 13,893,040 0.9395 0.920 0.920 0.930 0.900 0.970 14,788,000 0.9395 2.22%
2020-01-14 0 0.900 0.890 0.900 0.890 0.920 9,740,000 8,795,340 0.9030 0.900 0.890 0.900 0.890 0.920 9,740,000 0.9030 -2.17%
2020-01-13 0 0.920 0.910 0.920 0.910 0.940 10,440,000 9,580,980 0.9177 0.920 0.910 0.920 0.910 0.940 10,440,000 0.9177 -1.08%
2020-01-10 0 0.930 0.930 0.940 0.920 0.990 16,002,000 15,194,360 0.9495 0.930 0.930 0.940 0.920 0.990 16,002,000 0.9495 -3.12%
2020-01-09 0 0.960 0.950 0.960 0.940 1.030 19,476,000 19,030,540 0.9771 0.960 0.950 0.960 0.940 1.030 19,476,000 0.9771 3.23%
2020-01-08 0 0.930 0.930 0.940 0.930 1.110 45,584,000 46,241,680 1.0144 0.930 0.930 0.940 0.930 1.110 45,584,000 1.0144 -9.71%
2020-01-07 0 1.030 1.030 1.040 0.880 1.120 102,457,700 106,128,232 1.0358 1.030 1.030 1.040 0.880 1.120 102,457,700 1.0358 17.05%
2020-01-06 0 0.880 0.880 0.890 0.850 0.890 9,602,745 8,370,885 0.8717 0.880 0.880 0.890 0.850 0.890 9,602,745 0.8717 1.15%
2020-01-03 0 0.870 0.860 0.870 0.860 0.900 13,217,792 11,604,346 0.8779 0.870 0.860 0.870 0.860 0.900 13,217,792 0.8779 -3.33%
2020-01-02 0 0.900 0.890 0.900 0.880 0.910 9,078,064 8,140,796 0.8968 0.900 0.890 0.900 0.880 0.910 9,078,064 0.8968 2.27%
2019-12-31 0 0.880 0.880 0.890 0.870 0.890 4,072,000 3,560,740 0.8744 0.880 0.880 0.890 0.870 0.890 4,072,000 0.8744 0.00%
2019-12-30 0 0.880 0.880 0.890 0.860 0.930 21,578,000 19,371,400 0.8977 0.880 0.880 0.890 0.860 0.930 21,578,000 0.8977 0.00%
2019-12-27 0 0.880 0.870 0.880 0.860 0.930 16,608,000 14,721,220 0.8864 0.880 0.870 0.880 0.860 0.930 16,608,000 0.8864 -4.35%
2019-12-24 0 0.920 0.920 0.930 0.920 0.950 3,876,000 3,608,260 0.9309 0.920 0.920 0.930 0.920 0.950 3,876,000 0.9309 -1.08%
2019-12-23 0 0.930 0.920 0.930 0.920 0.990 17,842,000 16,754,840 0.9391 0.930 0.920 0.930 0.920 0.990 17,842,000 0.9391 -3.12%
2019-12-20 0 0.960 0.950 0.960 0.920 0.990 23,056,000 22,218,920 0.9637 0.960 0.950 0.960 0.920 0.990 23,056,000 0.9637 3.23%
2019-12-19 0 0.930 0.920 0.930 0.810 1.060 69,850,000 67,491,600 0.9662 0.930 0.920 0.930 0.810 1.060 69,850,000 0.9662 -13.08%
2019-12-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-12-13 1 1.070 1.070 1.080 1.070 1.110 4,324,000 4,710,160 1.0893 1.070 1.070 1.080 1.070 1.110 4,324,000 1.0893 0.00%
2019-12-12 0 1.070 1.070 1.080 1.070 1.110 10,484,000 11,381,520 1.0856 1.070 1.070 1.080 1.070 1.110 10,484,000 1.0856 0.00%
2019-12-11 0 1.070 1.060 1.070 1.030 1.130 37,978,000 41,624,020 1.0960 1.070 1.060 1.070 1.030 1.130 37,978,000 1.0960 2.88%
2019-12-10 0 1.040 1.030 1.040 1.010 1.060 13,596,000 14,130,140 1.0393 1.040 1.030 1.040 1.010 1.060 13,596,000 1.0393 1.96%
2019-12-09 0 1.020 1.020 1.030 1.010 1.070 12,660,000 13,114,400 1.0359 1.020 1.020 1.030 1.010 1.070 12,660,000 1.0359 -2.86%
2019-12-06 0 1.050 1.040 1.050 1.030 1.100 16,072,000 16,999,860 1.0577 1.050 1.040 1.050 1.030 1.100 16,072,000 1.0577 -3.67%
2019-12-05 0 1.090 1.080 1.090 1.070 1.140 12,256,000 13,388,900 1.0924 1.090 1.080 1.090 1.070 1.140 12,256,000 1.0924 0.00%
2019-12-04 0 1.090 1.090 1.100 1.060 1.140 17,086,938 18,795,051 1.1000 1.090 1.090 1.100 1.060 1.140 17,086,938 1.1000 0.00%
2019-12-03 0 1.090 1.090 1.100 0.960 1.200 70,642,000 77,244,420 1.0935 1.090 1.090 1.100 0.960 1.200 70,642,000 1.0935 4.81%
2019-12-02 0 1.040 1.030 1.040 1.020 1.130 23,210,000 24,746,080 1.0662 1.040 1.030 1.040 1.020 1.130 23,210,000 1.0662 -7.14%
2019-11-29 0 1.120 1.120 1.130 1.090 1.130 15,244,000 16,886,580 1.1078 1.120 1.120 1.130 1.090 1.130 15,244,000 1.1078 0.00%
2019-11-28 0 1.120 1.120 1.130 1.070 1.160 54,092,000 60,369,400 1.1161 1.120 1.120 1.130 1.070 1.160 54,092,000 1.1161 -4.27%
2019-11-27 0 1.170 1.160 1.170 1.150 1.260 58,150,000 68,726,500 1.1819 1.170 1.160 1.170 1.150 1.260 58,150,000 1.1819 -5.65%
2019-11-26 0 1.240 1.240 1.250 1.230 1.360 37,520,000 48,507,060 1.2928 1.240 1.240 1.250 1.230 1.360 37,520,000 1.2928 -1.59%
2019-11-25 0 1.260 1.260 1.270 1.200 1.360 55,817,999 72,276,418 1.2949 1.260 1.260 1.270 1.200 1.360 55,817,999 1.2949 5.00%
2019-11-22 0 1.200 1.190 1.200 1.170 1.270 42,143,000 51,060,380 1.2116 1.200 1.190 1.200 1.170 1.270 42,143,000 1.2116 -1.64%
2019-11-21 0 1.220 1.210 1.220 1.180 1.260 29,047,000 35,201,130 1.2119 1.220 1.210 1.220 1.180 1.260 29,047,000 1.2119 -3.94%
2019-11-20 0 1.270 1.270 1.280 1.260 1.430 74,096,000 98,463,260 1.3289 1.270 1.270 1.280 1.260 1.430 74,096,000 1.3289 -11.81%
2019-11-19 0 1.440 1.430 1.440 1.110 1.440 135,807,000 180,479,820 1.3289 1.440 1.430 1.440 1.110 1.440 135,807,000 1.3289 27.43%
2019-11-18 0 1.130 1.130 1.140 1.110 1.230 32,960,000 38,234,520 1.1600 1.130 1.130 1.140 1.110 1.230 32,960,000 1.1600 -8.13%
2019-11-15 0 1.230 1.220 1.230 1.210 1.300 17,322,000 21,667,840 1.2509 1.230 1.220 1.230 1.210 1.300 17,322,000 1.2509 -1.60%
2019-11-14 0 1.250 1.240 1.250 1.230 1.310 26,282,000 33,189,020 1.2628 1.250 1.240 1.250 1.230 1.310 26,282,000 1.2628 -3.85%
2019-11-13 0 1.300 1.290 1.310 1.290 1.340 11,835,000 15,466,190 1.3068 1.300 1.290 1.310 1.290 1.340 11,835,000 1.3068 -3.70%
2019-11-12 0 1.350 1.340 1.350 1.320 1.380 13,238,000 17,859,280 1.3491 1.350 1.340 1.350 1.320 1.380 13,238,000 1.3491 1.50%
2019-11-11 0 1.330 1.320 1.330 1.310 1.370 21,374,000 28,412,520 1.3293 1.330 1.320 1.330 1.310 1.370 21,374,000 1.3293 -2.21%
2019-11-08 0 1.360 1.360 1.370 1.360 1.390 14,791,681 20,203,649 1.3659 1.360 1.360 1.370 1.360 1.390 14,791,681 1.3659 -2.16%
2019-11-07 0 1.390 1.380 1.390 1.360 1.420 32,094,000 44,271,940 1.3794 1.390 1.380 1.390 1.360 1.420 32,094,000 1.3794 0.00%
2019-11-06 0 1.390 1.380 1.390 1.380 1.420 14,170,000 19,762,440 1.3947 1.390 1.380 1.390 1.380 1.420 14,170,000 1.3947 -1.42%
2019-11-05 0 1.410 1.410 1.420 1.390 1.440 16,402,467 23,119,583 1.4095 1.410 1.410 1.420 1.390 1.440 16,402,467 1.4095 -0.70%
2019-11-04 0 1.420 1.420 1.430 1.370 1.520 44,186,000 64,065,220 1.4499 1.420 1.420 1.430 1.370 1.520 44,186,000 1.4499 1.43%
2019-11-01 0 1.400 1.390 1.400 1.370 1.430 21,208,000 29,526,180 1.3922 1.400 1.390 1.400 1.370 1.430 21,208,000 1.3922 -1.41%
2019-10-31 0 1.420 1.410 1.420 1.410 1.460 12,982,000 18,429,280 1.4196 1.420 1.410 1.420 1.410 1.460 12,982,000 1.4196 -0.70%
2019-10-30 0 1.430 1.430 1.440 1.410 1.460 12,632,000 18,077,060 1.4311 1.430 1.430 1.440 1.410 1.460 12,632,000 1.4311 -0.69%
2019-10-29 0 1.440 1.430 1.440 1.430 1.500 22,516,000 32,865,360 1.4596 1.440 1.430 1.440 1.430 1.500 22,516,000 1.4596 0.70%
2019-10-28 0 1.430 1.430 1.440 1.430 1.570 40,624,000 59,929,010 1.4752 1.430 1.430 1.440 1.430 1.570 40,624,000 1.4752 -6.54%
2019-10-25 0 1.530 1.520 1.530 1.380 1.600 103,067,000 157,006,170 1.5233 1.530 1.520 1.530 1.380 1.600 103,067,000 1.5233 9.29%
2019-10-24 0 1.400 1.400 1.410 1.360 1.430 16,714,000 23,363,040 1.3978 1.400 1.400 1.410 1.360 1.430 16,714,000 1.3978 0.72%
2019-10-23 0 1.390 1.390 1.400 1.330 1.470 43,530,000 60,581,940 1.3917 1.390 1.390 1.400 1.330 1.470 43,530,000 1.3917 -0.71%
2019-10-22 0 1.400 1.400 1.420 1.390 1.500 48,846,000 69,842,420 1.4298 1.400 1.400 1.420 1.390 1.500 48,846,000 1.4298 -5.41%
2019-10-21 0 1.480 1.480 1.490 1.460 1.550 24,950,000 37,516,300 1.5037 1.480 1.480 1.490 1.460 1.550 24,950,000 1.5037 -0.67%
2019-10-18 0 1.490 1.490 1.500 1.420 1.600 61,903,000 93,591,670 1.5119 1.490 1.490 1.500 1.420 1.600 61,903,000 1.5119 -2.61%
2019-10-17 0 1.530 1.520 1.530 1.510 1.620 28,900,000 44,428,640 1.5373 1.530 1.520 1.530 1.510 1.620 28,900,000 1.5373 -3.77%
2019-10-16 0 1.590 1.580 1.590 1.500 1.660 76,844,000 121,187,380 1.5771 1.590 1.580 1.590 1.500 1.660 76,844,000 1.5771 6.00%
2019-10-15 0 1.500 1.500 1.510 1.500 1.690 84,235,000 132,280,650 1.5704 1.500 1.500 1.510 1.500 1.690 84,235,000 1.5704 -10.71%
2019-10-14 0 1.680 1.670 1.680 1.660 1.900 105,628,000 186,572,400 1.7663 1.680 1.670 1.680 1.660 1.900 105,628,000 1.7663 -4.55%
2019-10-11 0 1.760 1.750 1.760 1.500 2.020 368,835,000 659,879,150 1.7891 1.760 1.750 1.760 1.500 2.020 368,835,000 1.7891 21.38%
2019-10-10 0 1.450 1.440 1.450 1.270 1.450 74,740,000 101,884,280 1.3632 1.450 1.440 1.450 1.270 1.450 74,740,000 1.3632 14.17%
2019-10-09 0 1.270 1.270 1.280 1.270 1.420 82,030,000 107,808,360 1.3143 1.270 1.270 1.280 1.270 1.420 82,030,000 1.3143 -9.29%
2019-10-08 0 1.400 1.400 1.420 1.400 1.630 48,316,800 72,981,640 1.5105 1.400 1.400 1.420 1.400 1.630 48,316,800 1.5105 -13.04%
2019-10-04 0 1.610 1.600 1.610 1.560 1.690 24,844,000 39,978,600 1.6092 1.610 1.600 1.610 1.560 1.690 24,844,000 1.6092 -3.01%
2019-10-03 0 1.660 1.650 1.660 1.570 1.720 27,128,515 45,169,144 1.6650 1.660 1.650 1.660 1.570 1.720 27,128,515 1.6650 0.61%
2019-10-02 0 1.650 1.650 1.660 1.450 1.740 82,374,000 131,385,580 1.5950 1.650 1.650 1.660 1.450 1.740 82,374,000 1.5950 0.61%
2019-09-30 0 1.640 1.640 1.650 1.630 1.840 34,076,200 58,437,128 1.7149 1.640 1.640 1.650 1.630 1.840 34,076,200 1.7149 -7.34%
2019-09-27 0 1.770 1.770 1.780 1.760 1.890 35,713,000 64,604,510 1.8090 1.770 1.770 1.780 1.760 1.890 35,713,000 1.8090 -3.28%
2019-09-26 0 1.830 1.820 1.830 1.810 1.950 42,338,000 78,916,300 1.8640 1.830 1.820 1.830 1.810 1.950 42,338,000 1.8640 -2.66%
2019-09-25 0 1.880 1.880 1.890 1.840 2.040 66,647,260 128,941,428 1.9347 1.880 1.880 1.890 1.840 2.040 66,647,260 1.9347 -2.59%
2019-09-24 0 1.930 1.920 1.930 1.910 2.060 45,362,000 89,306,180 1.9687 1.930 1.920 1.930 1.910 2.060 45,362,000 1.9687 -3.98%
2019-09-23 0 2.010 2.010 2.020 1.880 2.150 108,914,000 219,985,060 2.0198 2.010 2.010 2.020 1.880 2.150 108,914,000 2.0198 -0.50%
2019-09-20 0 2.020 2.020 2.030 2.010 2.280 182,197,500 392,149,300 2.1523 2.020 2.020 2.030 2.010 2.280 182,197,500 2.1523 -4.72%
2019-09-19 0 2.120 2.110 2.120 1.650 2.300 497,176,000 1,004,508,244 2.0204 2.120 2.110 2.120 1.650 2.300 497,176,000 2.0204 9.28%
2019-09-18 0 1.940 1.940 1.950 1.860 2.270 191,163,480 389,505,786 2.0376 1.940 1.940 1.950 1.860 2.270 191,163,480 2.0376 -9.77%
2019-09-17 0 2.150 2.140 2.150 2.070 2.590 216,587,000 485,213,640 2.2403 2.150 2.140 2.150 2.070 2.590 216,587,000 2.2403 -10.79%
2019-09-16 0 2.410 2.410 2.420 2.100 2.960 459,633,142 1,186,236,451 2.5808 2.410 2.410 2.420 2.100 2.960 459,633,142 2.5808 -7.66%
2019-09-13 0 2.610 2.610 2.620 1.600 2.610 396,027,400 877,965,119 2.2169 2.610 2.610 2.620 1.600 2.610 396,027,400 2.2169 40.32%
2019-09-12 0 1.860 1.850 1.860 1.450 4.900 640,577,500 1,783,950,327 2.7849 1.860 1.850 1.860 1.450 4.900 640,577,500 2.7849 -38.00%
2019-09-11 0 3.000 3.000 3.010 1.880 3.040 550,298,580 1,314,085,521 2.3880 3.000 3.000 3.010 1.880 3.040 550,298,580 2.3880 69.49%
2019-09-10 0 1.770 1.770 1.780 1.290 1.770 604,018,680 950,161,278 1.5731 1.770 1.770 1.780 1.290 1.770 604,018,680 1.5731 52.59%
2019-09-09 0 1.160 1.150 1.160 0.770 1.240 601,699,000 622,121,010 1.0339 1.160 1.150 1.160 0.770 1.240 601,699,000 1.0339 56.76%
2019-09-06 0 0.740 0.730 0.740 0.690 0.750 92,076,000 66,793,720 0.7254 0.740 0.730 0.740 0.690 0.750 92,076,000 0.7254 7.25%
2019-09-05 0 0.690 0.690 0.700 0.640 0.700 77,834,328 52,764,329 0.6779 0.690 0.690 0.700 0.640 0.700 77,834,328 0.6779 6.15%
2019-09-04 0 0.650 0.650 0.660 0.630 0.670 29,196,000 18,924,760 0.6482 0.650 0.650 0.660 0.630 0.670 29,196,000 0.6482 0.00%
2019-09-03 0 0.650 0.650 0.660 0.640 0.690 65,861,324 43,697,960 0.6635 0.650 0.650 0.660 0.640 0.690 65,861,324 0.6635 1.56%
2019-09-02 0 0.640 0.630 0.640 0.580 0.670 40,836,000 25,794,720 0.6317 0.640 0.630 0.640 0.580 0.670 40,836,000 0.6317 4.92%
2019-08-30 0 0.610 0.600 0.610 0.600 0.700 61,203,000 38,982,890 0.6369 0.610 0.600 0.610 0.600 0.700 61,203,000 0.6369 -8.96%
2019-08-29 0 0.670 0.670 0.680 0.610 0.770 300,315,000 207,171,780 0.6898 0.670 0.670 0.680 0.610 0.770 300,315,000 0.6898 26.42%
2019-08-28 0 0.530 0.520 0.530 0.490 0.560 46,914,000 24,108,600 0.5139 0.530 0.520 0.530 0.490 0.560 46,914,000 0.5139 -3.64%
2019-08-27 0 0.550 0.540 0.550 0.520 0.600 61,330,000 34,364,380 0.5603 0.550 0.540 0.550 0.520 0.600 61,330,000 0.5603 3.77%
2019-08-26 0 0.530 0.530 0.540 0.465 0.570 52,562,000 27,701,460 0.5270 0.530 0.530 0.540 0.465 0.570 52,562,000 0.5270 3.92%
2019-08-23 0 0.510 0.500 0.510 0.490 0.600 66,058,000 35,082,540 0.5311 0.510 0.500 0.510 0.490 0.600 66,058,000 0.5311 -10.53%
2019-08-22 0 0.570 0.570 0.580 0.550 0.670 187,064,000 114,372,320 0.6114 0.570 0.570 0.580 0.550 0.670 187,064,000 0.6114 1.79%
2019-08-21 0 0.560 0.560 0.570 0.425 0.570 152,418,000 77,592,520 0.5091 0.560 0.560 0.570 0.425 0.570 152,418,000 0.5091 27.27%
2019-08-20 0 0.440 0.435 0.440 0.430 0.465 18,818,000 8,314,440 0.4418 0.440 0.435 0.440 0.430 0.465 18,818,000 0.4418 -3.30%
2019-08-19 0 0.455 0.450 0.455 0.440 0.485 39,606,000 18,072,770 0.4563 0.455 0.450 0.455 0.440 0.485 39,606,000 0.4563 5.81%
2019-08-16 0 0.430 0.430 0.435 0.425 0.450 28,936,000 12,623,000 0.4362 0.430 0.430 0.435 0.425 0.450 28,936,000 0.4362 -3.37%
2019-08-15 0 0.445 0.445 0.450 0.435 0.470 35,932,000 16,097,840 0.4480 0.445 0.445 0.450 0.435 0.470 35,932,000 0.4480 -3.26%
2019-08-14 0 0.460 0.455 0.460 0.435 0.510 117,062,000 55,622,350 0.4752 0.460 0.455 0.460 0.435 0.510 117,062,000 0.4752 3.37%
2019-08-13 0 0.445 0.445 0.450 0.430 0.510 80,862,000 36,947,100 0.4569 0.445 0.445 0.450 0.430 0.510 80,862,000 0.4569 -10.10%
2019-08-12 0 0.495 0.490 0.495 0.490 0.610 99,332,000 53,014,150 0.5337 0.495 0.490 0.495 0.490 0.610 99,332,000 0.5337 -17.50%
2019-08-09 0 0.600 0.590 0.600 0.570 0.720 362,647,000 232,873,910 0.6422 0.600 0.590 0.600 0.570 0.720 362,647,000 0.6422 7.14%
2019-08-08 0 0.560 0.540 0.550 0.470 0.560 118,761,760 61,634,260 0.5190 0.560 0.540 0.550 0.470 0.560 118,761,760 0.5190 17.89%
2019-08-07 0 0.475 0.470 0.475 0.455 0.530 119,182,580 58,923,579 0.4944 0.475 0.470 0.475 0.455 0.530 119,182,580 0.4944 3.26%
2019-08-06 0 0.460 0.460 0.465 0.420 0.640 348,450,000 189,284,710 0.5432 0.460 0.460 0.465 0.420 0.640 348,450,000 0.5432 -9.80%
2019-08-05 0 0.510 0.510 0.520 0.500 1.040 427,768,542 299,515,358 0.7002 0.510 0.510 0.520 0.500 1.040 427,768,542 0.7002 -51.43%
2019-08-02 0 1.050 1.050 1.060 0.780 9.700 674,555,747 718,986,402 1.0659 1.050 1.050 1.060 0.780 9.700 674,555,747 1.0659 -89.21%
2019-08-01 1 - - - - - 0 0 - 9.730 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 9.730 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 9.730 - - - - 0 - 0.00%
2019-07-29 1 9.730 - 9.860 9.730 10.20 438,000 4,394,460 10.033 9.730 - 9.860 9.730 10.20 438,000 10.033 -2.21%
2019-07-26 0 9.950 9.860 9.950 9.820 10.36 576,000 5,784,900 10.043 9.950 9.860 9.950 9.820 10.36 576,000 10.043 -3.02%
2019-07-25 0 10.26 10.14 10.32 10.04 11.02 828,176 8,622,574 10.412 10.26 10.14 10.32 10.04 11.02 828,176 10.412 -4.11%
2019-07-24 0 10.70 10.60 10.78 10.60 11.16 792,000 8,629,720 10.896 10.70 10.60 10.78 10.60 11.16 792,000 10.896 -2.73%
2019-07-23 0 11.00 10.82 11.00 9.970 11.00 808,000 8,471,660 10.485 11.00 10.82 11.00 9.970 11.00 808,000 10.485 10.00%
2019-07-22 0 10.00 9.820 10.06 9.740 10.64 715,800 7,304,140 10.204 10.00 9.820 10.06 9.740 10.64 715,800 10.204 -5.12%
2019-07-19 0 10.54 10.38 10.54 10.40 10.64 760,000 7,995,720 10.521 10.54 10.38 10.54 10.40 10.64 760,000 10.521 0.96%
2019-07-18 0 10.44 10.28 10.62 10.28 10.66 886,000 9,221,000 10.407 10.44 10.28 10.62 10.28 10.66 886,000 10.407 -0.38%
2019-07-17 0 10.48 10.40 10.62 10.00 11.22 828,000 9,085,000 10.972 10.48 10.40 10.62 10.00 11.22 828,000 10.972 -5.92%
2019-07-16 0 11.14 10.82 11.14 10.60 11.20 796,000 8,662,280 10.882 11.14 10.82 11.14 10.60 11.20 796,000 10.882 4.31%
2019-07-15 0 10.68 10.60 10.70 10.52 10.94 798,000 8,510,680 10.665 10.68 10.60 10.70 10.52 10.94 798,000 10.665 -1.11%
2019-07-12 0 10.80 10.66 10.94 10.52 11.60 820,000 8,857,600 10.802 10.80 10.66 10.94 10.52 11.60 820,000 10.802 -1.46%
2019-07-11 0 10.96 10.72 11.00 10.64 11.14 792,000 8,582,960 10.837 10.96 10.72 11.00 10.64 11.14 792,000 10.837 -0.18%
2019-07-10 0 10.98 10.72 11.16 10.64 11.20 818,000 8,866,800 10.840 10.98 10.72 11.16 10.64 11.20 818,000 10.840 -0.18%
2019-07-09 0 11.00 10.56 11.00 10.56 11.20 696,000 7,636,120 10.971 11.00 10.56 11.00 10.56 11.20 696,000 10.971 4.17%
2019-07-08 0 10.56 10.50 10.76 10.50 11.26 702,000 7,717,160 10.993 10.56 10.50 10.76 10.50 11.26 702,000 10.993 -5.88%
2019-07-05 0 11.22 11.14 11.26 10.84 11.82 776,000 8,596,720 11.078 11.22 11.14 11.26 10.84 11.82 776,000 11.078 2.00%
2019-07-04 0 11.00 10.96 11.20 10.96 11.48 788,000 8,735,480 11.086 11.00 10.96 11.20 10.96 11.48 788,000 11.086 -2.65%
2019-07-03 0 11.30 11.08 11.50 10.94 11.50 778,277 8,635,091 11.095 11.30 11.08 11.50 10.94 11.50 778,277 11.095 2.54%
2019-07-02 0 11.02 11.00 11.06 10.94 12.24 888,000 9,832,920 11.073 11.02 11.00 11.06 10.94 12.24 888,000 11.073 -1.25%
2019-06-28 0 11.16 11.12 11.40 10.98 11.16 821,440 9,073,913 11.046 11.16 11.12 11.40 10.98 11.16 821,440 11.046 1.45%
2019-06-27 0 11.00 11.00 11.02 10.66 11.20 932,000 10,290,640 11.041 11.00 11.00 11.02 10.66 11.20 932,000 11.041 -0.18%
2019-06-26 0 11.02 11.00 11.02 10.96 11.24 786,000 8,685,960 11.051 11.02 11.00 11.02 10.96 11.24 786,000 11.051 -1.08%
2019-06-25 0 11.14 11.02 11.18 10.92 11.40 830,000 9,268,920 11.167 11.14 11.02 11.18 10.92 11.40 830,000 11.167 0.54%
2019-06-24 0 11.08 11.04 11.10 10.92 11.50 804,000 8,944,760 11.125 11.08 11.04 11.10 10.92 11.50 804,000 11.125 0.54%
2019-06-21 0 11.02 11.00 11.02 10.86 11.98 782,000 8,660,840 11.075 11.02 11.00 11.02 10.86 11.98 782,000 11.075 0.00%
2019-06-20 0 11.02 11.00 11.02 10.46 11.30 804,000 8,789,240 10.932 11.02 11.00 11.02 10.46 11.30 804,000 10.932 -0.72%
2019-06-19 0 11.10 11.00 11.14 11.00 12.18 762,000 8,641,440 11.340 11.10 11.00 11.14 11.00 12.18 762,000 11.340 -4.31%
2019-06-18 0 11.60 11.22 11.64 10.90 12.50 768,000 8,708,480 11.339 11.60 11.22 11.64 10.90 12.50 768,000 11.339 -6.15%
2019-06-17 0 12.36 12.32 14.14 10.50 14.18 824,000 9,769,360 11.856 12.36 12.32 14.14 10.50 14.18 824,000 11.856 3.17%
2019-06-14 0 11.98 11.66 11.98 11.68 13.36 662,000 8,269,560 12.492 11.98 11.66 11.98 11.68 13.36 662,000 12.492 -5.67%
2019-06-13 0 12.70 8.010 12.86 12.56 13.42 768,000 10,106,080 13.159 12.70 8.010 12.86 12.56 13.42 768,000 13.159 0.95%
2019-06-12 0 12.58 12.24 12.58 12.22 14.46 766,000 10,433,600 13.621 12.58 12.24 12.58 12.22 14.46 766,000 13.621 -10.27%
2019-06-11 0 14.02 13.74 14.24 13.66 15.60 712,000 10,317,280 14.491 14.02 13.74 14.24 13.66 15.60 712,000 14.491 -10.13%
2019-06-10 0 15.60 15.24 15.60 15.00 16.16 792,000 12,173,760 15.371 15.60 15.24 15.60 15.00 16.16 792,000 15.371 5.12%
2019-06-06 0 14.84 14.78 14.84 13.72 14.86 788,000 11,434,680 14.511 14.84 14.78 14.84 13.72 14.86 788,000 14.511 0.54%
2019-06-05 0 14.76 10.02 14.76 14.76 16.16 642,542 10,046,410 15.635 14.76 10.02 14.76 14.76 16.16 642,542 15.635 -7.17%
2019-06-04 0 15.90 - 16.10 15.12 16.30 638,778 10,185,350 15.945 15.90 - 16.10 15.12 16.30 638,778 15.945 -1.49%
2019-06-03 0 16.14 15.96 16.14 15.90 16.24 766,000 12,329,320 16.096 16.14 15.96 16.14 15.90 16.24 766,000 16.096 0.12%
2019-05-31 0 16.12 15.80 - 16.10 16.38 794,000 12,942,960 16.301 16.12 15.80 - 16.10 16.38 794,000 16.301 -0.49%
2019-05-30 0 16.20 15.56 16.20 15.98 16.50 740,000 12,047,320 16.280 16.20 15.56 16.20 15.98 16.50 740,000 16.280 -1.46%
2019-05-29 0 16.44 16.20 16.60 16.24 16.80 794,000 13,137,440 16.546 16.44 16.20 16.60 16.24 16.80 794,000 16.546 -1.32%
2019-05-28 0 16.66 16.10 16.66 16.14 17.18 1,030,766 17,035,323 16.527 16.66 16.10 16.66 16.14 17.18 1,030,766 16.527 -0.48%
2019-05-27 0 16.74 16.14 16.72 15.76 17.10 892,000 14,905,600 16.710 16.74 16.14 16.72 15.76 17.10 892,000 16.710 -1.88%
2019-05-24 0 17.06 17.04 17.26 16.90 17.48 852,000 14,612,600 17.151 17.06 17.04 17.26 16.90 17.48 852,000 17.151 0.35%
2019-05-23 0 17.00 17.02 17.22 16.92 17.64 950,000 16,505,800 17.375 17.00 17.02 17.22 16.92 17.64 950,000 17.375 -1.62%
2019-05-22 0 17.28 17.24 17.36 17.18 17.52 958,000 16,618,800 17.347 17.28 17.24 17.36 17.18 17.52 958,000 17.347 0.47%
2019-05-21 0 17.20 17.14 17.30 17.12 17.56 920,000 15,934,240 17.320 17.20 17.14 17.30 17.12 17.56 920,000 17.320 0.47%
2019-05-20 0 17.12 17.12 17.34 17.00 17.50 1,086,000 18,754,920 17.270 17.12 17.12 17.34 17.00 17.50 1,086,000 17.270 0.23%
2019-05-17 0 17.08 17.08 17.26 17.08 17.66 1,130,000 19,538,440 17.291 17.08 17.08 17.26 17.08 17.66 1,130,000 17.291 -0.23%
2019-05-16 0 17.12 17.08 17.22 16.88 17.52 1,132,000 19,485,760 17.214 17.12 17.08 17.22 16.88 17.52 1,132,000 17.214 0.35%
2019-05-15 0 17.06 17.04 17.16 16.90 17.48 920,000 15,836,840 17.214 17.06 17.04 17.16 16.90 17.48 920,000 17.214 0.12%
2019-05-14 0 17.04 17.02 17.18 16.90 17.40 960,000 16,498,160 17.186 17.04 17.02 17.18 16.90 17.40 960,000 17.186 0.71%
2019-05-10 0 16.92 16.90 17.08 16.80 17.28 884,000 15,068,600 17.046 16.92 16.90 17.08 16.80 17.28 884,000 17.046 1.20%
2019-05-09 0 16.72 16.58 16.92 16.52 17.16 998,000 16,809,240 16.843 16.72 16.58 16.92 16.52 17.16 998,000 16.843 0.36%
2019-05-08 0 16.66 16.56 16.92 16.50 17.06 1,112,000 18,622,720 16.747 16.66 16.56 16.92 16.50 17.06 1,112,000 16.747 0.36%
2019-05-07 0 16.60 16.58 16.86 16.00 16.90 918,000 15,128,160 16.479 16.60 16.58 16.86 16.00 16.90 918,000 16.479 2.85%
2019-05-06 0 16.14 16.14 16.40 15.82 16.50 776,000 12,590,000 16.224 16.14 16.14 16.40 15.82 16.50 776,000 16.224 -1.47%
2019-05-03 0 16.38 16.18 16.58 15.72 16.60 843,398 13,657,439 16.193 16.38 16.18 16.58 15.72 16.60 843,398 16.193 2.89%
2019-05-02 0 15.92 15.90 16.08 15.20 16.46 905,269 14,268,160 15.761 15.92 15.90 16.08 15.20 16.46 905,269 15.761 4.05%
2019-04-30 0 15.30 15.32 15.76 14.66 15.86 1,252,000 19,147,960 15.294 15.30 15.32 15.76 14.66 15.86 1,252,000 15.294 4.08%
2019-04-29 0 14.70 14.70 14.94 14.66 15.32 856,000 12,745,840 14.890 14.70 14.70 14.94 14.66 15.32 856,000 14.890 0.14%
2019-04-26 0 14.68 14.56 14.84 14.24 15.00 872,000 12,610,120 14.461 14.68 14.56 14.84 14.24 15.00 872,000 14.461 3.09%
2019-04-25 0 14.24 14.04 14.12 13.72 14.60 832,000 11,775,920 14.154 14.24 14.04 14.12 13.72 14.60 832,000 14.154 2.74%
2019-04-24 0 13.86 13.76 14.02 13.48 14.48 802,000 11,122,840 13.869 13.86 13.76 14.02 13.48 14.48 802,000 13.869 1.91%
2019-04-23 0 13.60 13.54 13.88 13.22 14.26 814,000 11,170,800 13.723 13.60 13.54 13.88 13.22 14.26 814,000 13.723 2.56%
2019-04-18 0 13.26 13.12 13.36 12.64 13.36 740,000 9,499,600 12.837 13.26 13.12 13.36 12.64 13.36 740,000 12.837 3.43%
2019-04-17 0 12.82 12.70 12.90 12.20 12.94 650,000 8,131,320 12.510 12.82 12.70 12.90 12.20 12.94 650,000 12.510 4.57%
2019-04-16 0 12.26 12.16 12.48 11.90 12.48 800,000 9,703,160 12.129 12.26 12.16 12.48 11.90 12.48 800,000 12.129 1.32%
2019-04-15 0 12.10 11.86 12.18 11.50 12.78 852,000 10,183,240 11.952 12.10 11.86 12.18 11.50 12.78 852,000 11.952 3.24%
2019-04-12 0 11.72 11.72 - 11.16 12.12 772,000 8,985,200 11.639 11.72 11.72 - 11.16 12.12 772,000 11.639 4.09%
2019-04-11 0 11.26 11.20 11.46 11.02 11.70 774,000 8,669,680 11.201 11.26 11.20 11.46 11.02 11.70 774,000 11.201 -1.23%
2019-04-10 0 11.40 10.98 11.48 10.90 11.40 800,000 8,778,400 10.973 11.40 10.98 11.48 10.90 11.40 800,000 10.973 4.59%
2019-04-09 0 10.90 10.90 11.10 10.88 11.58 818,000 9,013,240 11.019 10.90 10.90 11.10 10.88 11.58 818,000 11.019 -0.73%
2019-04-08 0 10.98 10.94 11.20 10.80 12.02 760,000 8,314,080 10.940 10.98 10.94 11.20 10.80 12.02 760,000 10.940 0.37%
2019-04-04 0 10.94 10.94 11.14 10.66 11.58 772,000 8,446,760 10.941 10.94 10.94 11.14 10.66 11.58 772,000 10.941 2.82%
2019-04-03 0 10.64 10.62 - 10.12 10.70 777,238 8,248,581 10.613 10.64 10.62 - 10.12 10.70 777,238 10.613 0.57%
2019-04-02 0 10.58 10.30 10.58 10.42 10.86 798,000 8,476,480 10.622 10.58 10.30 10.58 10.42 10.86 798,000 10.622 -0.75%
2019-04-01 0 10.66 10.44 10.66 10.38 10.92 774,000 8,272,840 10.688 10.66 10.44 10.66 10.38 10.92 774,000 10.688 -2.02%
2019-03-29 0 10.88 10.52 10.88 10.54 11.00 792,000 8,642,160 10.912 10.88 10.52 10.88 10.54 11.00 792,000 10.912 -2.68%
2019-03-28 0 11.18 10.82 11.20 10.76 11.20 812,000 8,900,480 10.961 11.18 10.82 11.20 10.76 11.20 812,000 10.961 1.45%
2019-03-27 0 11.02 10.62 11.02 10.38 11.04 784,000 8,268,400 10.546 11.02 10.62 11.02 10.38 11.04 784,000 10.546 6.17%
2019-03-26 0 10.38 10.22 10.58 10.26 10.78 800,000 8,347,000 10.434 10.38 10.22 10.58 10.26 10.78 800,000 10.434 0.58%
2019-03-25 0 10.32 10.32 - 10.12 10.36 790,000 8,104,160 10.258 10.32 10.32 - 10.12 10.36 790,000 10.258 -0.58%
2019-03-22 0 10.38 10.30 10.50 10.24 10.80 814,300 8,455,190 10.383 10.38 10.30 10.50 10.24 10.80 814,300 10.383 -0.19%
2019-03-21 0 10.40 10.26 10.40 10.12 10.40 770,000 7,945,520 10.319 10.40 10.26 10.40 10.12 10.40 770,000 10.319 1.56%
2019-03-20 0 10.24 10.18 10.30 10.20 10.46 804,000 8,308,440 10.334 10.24 10.18 10.30 10.20 10.46 804,000 10.334 -1.54%
2019-03-19 0 10.40 10.28 10.46 10.14 10.80 794,000 8,186,200 10.310 10.40 10.28 10.46 10.14 10.80 794,000 10.310 1.36%
2019-03-18 0 10.26 10.12 10.26 9.910 10.50 810,000 8,348,960 10.307 10.26 10.12 10.26 9.910 10.50 810,000 10.307 -1.72%
2019-03-15 0 10.44 10.20 10.44 10.30 10.56 794,000 8,277,000 10.424 10.44 10.20 10.44 10.30 10.56 794,000 10.424 0.38%
2019-03-14 0 10.40 10.22 10.48 10.26 10.80 770,000 8,057,760 10.465 10.40 10.22 10.48 10.26 10.80 770,000 10.465 -0.95%
2019-03-13 0 10.50 10.28 10.50 10.06 10.50 794,000 8,101,120 10.203 10.50 10.28 10.50 10.06 10.50 794,000 10.203 1.16%
2019-03-12 0 10.38 10.28 10.38 10.20 10.54 778,000 8,119,640 10.437 10.38 10.28 10.38 10.20 10.54 778,000 10.437 -0.38%
2019-03-11 0 10.42 10.28 10.44 10.12 10.54 1,210,000 12,509,440 10.338 10.42 10.28 10.44 10.12 10.54 1,210,000 10.338 -0.95%
2019-03-08 0 10.52 10.22 10.52 10.20 10.92 1,638,000 17,381,320 10.611 10.52 10.22 10.52 10.20 10.92 1,638,000 10.611 -2.77%
2019-03-07 0 10.82 10.80 10.94 10.80 11.70 790,000 8,767,160 11.098 10.82 10.80 10.94 10.80 11.70 790,000 11.098 -3.91%
2019-03-06 0 11.26 11.26 11.74 10.80 11.74 830,000 9,334,720 11.247 11.26 11.26 11.74 10.80 11.74 830,000 11.247 2.18%
2019-03-05 0 11.02 11.02 11.48 10.40 11.20 774,000 8,378,000 10.824 11.02 11.02 11.48 10.40 11.20 774,000 10.824 2.23%
2019-03-04 0 10.78 10.66 10.90 10.48 10.98 796,000 8,497,040 10.675 10.78 10.66 10.90 10.48 10.98 796,000 10.675 1.70%
2019-03-01 0 10.60 10.26 10.84 10.16 11.04 780,000 8,083,120 10.363 10.60 10.26 10.84 10.16 11.04 780,000 10.363 4.33%
2019-02-28 0 10.16 9.830 10.18 9.850 10.20 802,000 8,124,580 10.130 10.16 9.830 10.18 9.850 10.20 802,000 10.130 0.99%
2019-02-27 0 10.06 10.00 10.08 9.900 10.26 854,000 8,581,040 10.048 10.06 10.00 10.08 9.900 10.26 854,000 10.048 2.97%
2019-02-26 0 9.770 9.800 10.10 9.600 10.14 806,000 8,036,700 9.9711 9.770 9.800 10.10 9.600 10.14 806,000 9.9711 -2.69%
2019-02-25 0 10.04 9.910 10.08 9.880 10.28 812,000 8,168,400 10.060 10.04 9.910 10.08 9.880 10.28 812,000 10.060 -2.71%
2019-02-22 0 10.32 10.14 10.30 10.14 10.48 818,000 8,424,880 10.299 10.32 10.14 10.30 10.14 10.48 818,000 10.299 -0.58%
2019-02-21 0 10.38 10.22 10.36 10.04 10.50 794,000 8,111,320 10.216 10.38 10.22 10.36 10.04 10.50 794,000 10.216 1.96%
2019-02-20 0 10.18 10.00 10.18 9.870 10.20 814,000 8,201,220 10.075 10.18 10.00 10.18 9.870 10.20 814,000 10.075 0.79%
2019-02-19 0 10.10 9.890 10.14 9.800 10.36 866,000 8,782,560 10.142 10.10 9.890 10.14 9.800 10.36 866,000 10.142 -1.37%
2019-02-18 0 10.24 10.02 10.22 10.00 10.54 914,000 9,471,520 10.363 10.24 10.02 10.22 10.00 10.54 914,000 10.363 -1.92%
2019-02-15 0 10.44 10.18 10.44 10.00 10.58 934,000 9,599,200 10.278 10.44 10.18 10.44 10.00 10.58 934,000 10.278 -0.95%
2019-02-14 0 10.54 10.30 10.54 9.690 10.88 790,000 8,083,080 10.232 10.54 10.30 10.54 9.690 10.88 790,000 10.232 -2.77%
2019-02-13 0 10.84 10.82 - 10.68 10.84 778,000 8,369,160 10.757 10.84 10.82 - 10.68 10.84 778,000 10.757 1.31%
2019-02-12 0 10.70 10.44 - 10.62 10.76 782,000 8,364,040 10.696 10.70 10.44 - 10.62 10.76 782,000 10.696 -0.19%
2019-02-11 0 10.72 10.42 - 10.60 11.12 790,000 8,461,640 10.711 10.72 10.42 - 10.60 11.12 790,000 10.711 0.37%
2019-02-08 0 10.68 10.40 - 10.52 11.16 798,000 8,448,080 10.587 10.68 10.40 - 10.52 11.16 798,000 10.587 0.19%
2019-02-04 0 10.66 10.42 - 10.60 10.70 396,000 4,213,760 10.641 10.66 10.42 - 10.60 10.70 396,000 10.641 0.76%
2019-02-01 0 10.58 10.58 - 10.58 10.82 798,000 8,534,800 10.695 10.58 10.58 - 10.58 10.82 798,000 10.695 -0.19%
2019-01-31 0 10.60 10.46 10.62 10.26 11.02 788,000 8,265,320 10.489 10.60 10.46 10.62 10.26 11.02 788,000 10.489 4.33%
2019-01-30 0 10.16 10.16 10.24 9.900 10.44 766,000 7,767,500 10.140 10.16 10.16 10.24 9.900 10.44 766,000 10.140 -2.31%
2019-01-29 0 10.40 9.800 10.40 10.20 10.78 748,000 7,934,040 10.607 10.40 9.800 10.40 10.20 10.78 748,000 10.607 -3.70%
2019-01-28 0 10.80 10.60 10.80 10.50 11.00 820,000 8,923,520 10.882 10.80 10.60 10.80 10.50 11.00 820,000 10.882 -1.46%
2019-01-25 0 10.96 10.46 - 10.92 11.04 772,000 8,452,120 10.948 10.96 10.46 - 10.92 11.04 772,000 10.948 0.55%
2019-01-24 0 10.90 10.46 - 10.86 11.00 776,000 8,461,240 10.904 10.90 10.46 - 10.86 11.00 776,000 10.904 0.18%
2019-01-23 0 10.88 10.44 - 10.80 10.92 776,000 8,439,520 10.876 10.88 10.44 - 10.80 10.92 776,000 10.876 0.00%
2019-01-22 0 10.88 10.50 - 10.82 10.90 768,000 8,348,000 10.870 10.88 10.50 - 10.82 10.90 768,000 10.870 -0.55%
2019-01-21 0 10.94 10.44 - 10.78 10.96 782,000 8,519,440 10.894 10.94 10.44 - 10.78 10.96 782,000 10.894 0.55%
2019-01-18 0 10.88 10.50 - 10.72 11.04 786,000 8,536,560 10.861 10.88 10.50 - 10.72 11.04 786,000 10.861 0.74%
2019-01-17 0 10.80 10.48 - 10.70 11.46 792,000 8,616,040 10.879 10.80 10.48 - 10.70 11.46 792,000 10.879 -0.18%
2019-01-16 0 10.82 10.42 - 10.68 11.06 790,000 8,530,440 10.798 10.82 10.42 - 10.68 11.06 790,000 10.798 -0.37%
2019-01-15 0 10.86 10.86 - 10.60 10.96 748,000 8,079,280 10.801 10.86 10.86 - 10.60 10.96 748,000 10.801 1.88%
2019-01-14 0 10.66 10.66 10.88 10.30 10.88 740,000 7,815,040 10.561 10.66 10.66 10.88 10.30 10.88 740,000 10.561 1.91%
2019-01-11 0 10.46 10.26 - 10.18 10.48 744,000 7,743,680 10.408 10.46 10.26 - 10.18 10.48 744,000 10.408 0.58%
2019-01-10 0 10.40 10.04 10.40 9.500 10.86 892,000 9,185,760 10.298 10.40 10.04 10.40 9.500 10.86 892,000 10.298 -4.59%
2019-01-09 0 10.90 9.240 - 10.68 11.16 752,000 8,146,960 10.834 10.90 9.240 - 10.68 11.16 752,000 10.834 1.68%
2019-01-08 0 10.72 - 10.84 10.68 10.80 746,000 8,018,920 10.749 10.72 - 10.84 10.68 10.80 746,000 10.749 0.37%
2019-01-07 0 10.68 - 10.74 10.62 10.74 736,000 7,878,000 10.704 10.68 - 10.74 10.62 10.74 736,000 10.704 0.56%
2019-01-04 0 10.62 10.40 10.62 10.38 10.72 778,000 8,207,880 10.550 10.62 10.40 10.62 10.38 10.72 778,000 10.550 1.34%
2019-01-03 0 10.48 - 10.70 10.26 10.70 738,000 7,729,560 10.474 10.48 - 10.70 10.26 10.70 738,000 10.474 0.19%
2019-01-02 0 10.46 10.00 10.46 10.14 10.70 764,000 7,984,680 10.451 10.46 10.00 10.46 10.14 10.70 764,000 10.451 -0.38%
2018-12-31 0 10.50 10.48 - 10.36 10.50 382,000 3,987,880 10.439 10.50 10.48 - 10.36 10.50 382,000 10.439 1.74%
2018-12-28 0 10.32 10.30 - 10.20 10.60 748,000 7,773,440 10.392 10.32 10.30 - 10.20 10.60 748,000 10.392 2.58%
2018-12-27 0 10.06 - 10.34 10.06 10.66 714,000 7,543,160 10.565 10.06 - 10.34 10.06 10.66 714,000 10.565 -5.09%
2018-12-24 0 10.60 10.00 - 10.56 10.62 382,000 4,044,400 10.587 10.60 10.00 - 10.56 10.62 382,000 10.587 -0.93%
2018-12-21 0 10.70 10.30 - 10.40 10.72 964,000 10,163,720 10.543 10.70 10.30 - 10.40 10.72 964,000 10.543 0.00%
2018-12-20 0 10.70 10.24 10.90 10.10 11.12 1,342,000 14,343,920 10.688 10.70 10.24 10.90 10.10 11.12 1,342,000 10.688 -1.83%
2018-12-19 0 10.90 10.88 - 10.58 11.36 1,572,000 16,847,360 10.717 10.90 10.88 - 10.58 11.36 1,572,000 10.717 1.68%
2018-12-18 0 10.72 10.72 - 10.50 10.74 738,000 7,888,520 10.689 10.72 10.72 - 10.50 10.74 738,000 10.689 1.13%
2018-12-17 0 10.60 10.38 - 10.20 11.00 742,000 7,979,160 10.754 10.60 10.38 - 10.20 11.00 742,000 10.754 2.12%
2018-12-14 0 10.38 10.20 - 10.14 10.40 730,000 7,508,720 10.286 10.38 10.20 - 10.14 10.40 730,000 10.286 2.17%
2018-12-13 0 10.16 10.10 - 10.08 10.50 732,000 7,536,000 10.295 10.16 10.10 - 10.08 10.50 732,000 10.295 -1.17%
2018-12-12 0 10.28 9.400 - 10.24 10.30 724,000 7,434,200 10.268 10.28 9.400 - 10.24 10.30 724,000 10.268 0.59%
2018-12-11 0 10.22 10.00 - 9.860 10.26 730,000 7,439,960 10.192 10.22 10.00 - 9.860 10.26 730,000 10.192 0.20%
2018-12-10 0 10.20 10.18 - 9.920 10.30 748,000 7,615,440 10.181 10.20 10.18 - 9.920 10.30 748,000 10.181 -0.78%
2018-12-07 0 10.28 9.610 10.90 9.550 10.28 732,000 7,367,260 10.065 10.28 9.610 10.90 9.550 10.28 732,000 10.065 1.98%
2018-12-06 0 10.08 - 10.08 10.00 10.32 502,000 5,103,360 10.166 10.08 - 10.08 10.00 10.32 502,000 10.166 -2.14%
2018-12-05 0 10.30 8.330 10.30 10.16 10.38 488,000 5,019,760 10.286 10.30 8.330 10.30 10.16 10.38 488,000 10.286 0.00%
2018-12-04 0 10.30 9.860 10.30 9.670 10.30 520,600 5,296,346 10.174 10.30 9.860 10.30 9.670 10.30 520,600 10.174 1.38%
2018-12-03 0 10.16 10.10 10.38 9.960 10.30 522,000 5,294,380 10.142 10.16 10.10 10.38 9.960 10.30 522,000 10.142 0.20%
2018-11-30 0 10.14 9.390 10.14 10.14 10.50 426,000 4,403,920 10.338 10.14 9.390 10.14 10.14 10.50 426,000 10.338 -1.17%
2018-11-29 0 10.26 9.500 10.28 10.26 10.70 332,000 3,468,560 10.447 10.26 9.500 10.28 10.26 10.70 332,000 10.447 -2.10%
2018-11-28 0 10.48 10.12 10.50 10.10 10.76 500,000 5,204,200 10.408 10.48 10.12 10.50 10.10 10.76 500,000 10.408 1.95%
2018-11-27 0 10.28 9.900 10.62 9.940 10.46 272,000 2,758,220 10.141 10.28 9.900 10.62 9.940 10.46 272,000 10.141 0.59%
2018-11-26 0 10.22 9.950 10.22 10.02 10.80 432,000 4,536,280 10.501 10.22 9.950 10.22 10.02 10.80 432,000 10.501 -1.73%
2018-11-23 0 10.40 9.730 10.40 10.20 10.60 506,000 5,275,520 10.426 10.40 9.730 10.40 10.20 10.60 506,000 10.426 -1.52%
2018-11-22 0 10.56 9.600 10.56 10.08 10.64 326,000 3,418,600 10.487 10.56 9.600 10.56 10.08 10.64 326,000 10.487 -0.19%
2018-11-21 0 10.58 9.510 10.58 9.400 10.60 524,000 5,205,280 9.9337 10.58 9.510 10.58 9.400 10.60 524,000 9.9337 7.96%
2018-11-20 0 9.800 9.550 10.34 9.550 11.00 340,000 3,545,040 10.427 9.800 9.550 10.34 9.550 11.00 340,000 10.427 -7.55%
2018-11-19 0 10.60 10.30 - 10.30 11.38 478,000 5,142,320 10.758 10.60 10.30 - 10.30 11.38 478,000 10.758 -1.85%
2018-11-16 0 10.80 10.58 10.80 10.42 11.26 468,000 5,130,560 10.963 10.80 10.58 10.80 10.42 11.26 468,000 10.963 -2.70%
2018-11-15 0 11.10 10.56 11.10 11.06 11.36 460,000 5,125,960 11.143 11.10 10.56 11.10 11.06 11.36 460,000 11.143 -1.07%
2018-11-14 0 11.22 11.12 11.26 11.12 12.20 296,000 3,409,840 11.520 11.22 11.12 11.26 11.12 12.20 296,000 11.520 -3.28%
2018-11-13 0 11.60 11.46 11.60 11.54 11.94 434,000 5,121,320 11.800 11.60 11.46 11.60 11.54 11.94 434,000 11.800 -2.03%
2018-11-12 0 11.84 11.84 11.96 11.84 13.00 276,000 3,427,880 12.420 11.84 11.84 11.96 11.84 13.00 276,000 12.420 -6.03%
2018-11-09 0 12.60 12.20 12.60 12.48 13.06 442,000 5,581,560 12.628 12.60 12.20 12.60 12.48 13.06 442,000 12.628 -1.56%
2018-11-08 0 12.80 12.58 12.80 12.78 12.90 440,000 5,654,720 12.852 12.80 12.58 12.80 12.78 12.90 440,000 12.852 -0.31%
2018-11-07 0 12.84 12.50 12.86 12.82 13.00 400,000 5,158,400 12.896 12.84 12.50 12.86 12.82 13.00 400,000 12.896 -0.93%
2018-11-06 0 12.96 12.80 12.98 12.80 13.00 396,000 5,115,160 12.917 12.96 12.80 12.98 12.80 13.00 396,000 12.917 0.47%
2018-11-05 0 12.90 12.28 13.00 11.60 12.90 684,000 8,525,800 12.465 12.90 12.28 13.00 11.60 12.90 684,000 12.465 6.09%
2018-11-02 0 12.16 12.12 12.62 12.16 12.76 800,000 10,126,240 12.658 12.16 12.12 12.62 12.16 12.76 800,000 12.658 -3.34%
2018-11-01 0 12.58 12.56 12.76 12.08 12.80 796,000 10,071,000 12.652 12.58 12.56 12.76 12.08 12.80 796,000 12.652 -0.16%
2018-10-31 0 12.60 12.16 12.70 12.06 12.60 870,600 10,586,072 12.160 12.60 12.16 12.70 12.06 12.60 870,600 12.160 4.65%
2018-10-30 0 12.04 11.92 12.16 11.60 12.08 852,000 10,055,200 11.802 12.04 11.92 12.16 11.60 12.08 852,000 11.802 1.52%
2018-10-29 0 11.86 11.36 11.94 11.50 12.26 762,000 9,168,720 12.032 11.86 11.36 11.94 11.50 12.26 762,000 12.032 -1.98%
2018-10-26 0 12.10 11.62 12.18 11.18 12.60 446,000 5,331,480 11.954 12.10 11.62 12.18 11.18 12.60 446,000 11.954 -4.57%
2018-10-25 0 12.68 12.88 12.94 12.48 12.92 850,000 10,744,840 12.641 12.68 12.88 12.94 12.48 12.92 850,000 12.641 -0.16%
2018-10-24 0 12.70 12.70 13.00 12.02 12.96 876,000 10,887,800 12.429 12.70 12.70 13.00 12.02 12.96 876,000 12.429 -0.47%
2018-10-23 0 12.76 12.60 12.92 11.96 12.90 882,000 10,784,760 12.228 12.76 12.60 12.92 11.96 12.90 882,000 12.228 2.74%
2018-10-22 0 12.42 12.22 12.50 11.86 12.48 516,000 6,358,440 12.323 12.42 12.22 12.50 11.86 12.48 516,000 12.323 5.08%
2018-10-19 0 11.82 11.80 12.00 11.60 12.94 910,000 11,275,440 12.391 11.82 11.80 12.00 11.60 12.94 910,000 12.391 -5.14%
2018-10-18 0 12.46 11.76 12.42 10.82 12.46 1,186,000 14,294,600 12.053 12.46 11.76 12.42 10.82 12.46 1,186,000 12.053 4.53%
2018-10-16 0 11.92 - 12.00 11.66 13.12 1,484,000 18,564,600 12.510 11.92 - 12.00 11.66 13.12 1,484,000 12.510 -9.83%
2018-10-15 0 13.22 12.80 13.22 12.60 14.06 988,000 12,804,480 12.960 13.22 12.80 13.22 12.60 14.06 988,000 12.960 -3.36%
2018-10-12 0 13.68 13.04 13.90 13.68 14.54 974,000 13,746,400 14.113 13.68 13.04 13.90 13.68 14.54 974,000 14.113 -5.66%
2018-10-11 0 14.50 14.24 14.50 14.28 14.56 708,000 10,217,280 14.431 14.50 14.24 14.50 14.28 14.56 708,000 14.431 1.12%
2018-10-10 0 14.34 14.30 14.34 14.26 14.42 722,000 10,367,280 14.359 14.34 14.30 14.34 14.26 14.42 722,000 14.359 0.00%
2018-10-09 0 14.34 14.02 14.38 13.28 14.34 1,294,000 18,155,360 14.030 14.34 14.02 14.38 13.28 14.34 1,294,000 14.030 1.99%
2018-10-08 0 14.06 14.06 14.08 13.04 14.54 1,406,000 20,138,080 14.323 14.06 14.06 14.08 13.04 14.54 1,406,000 14.323 -2.77%
2018-10-05 0 14.46 14.46 14.60 14.26 14.66 1,498,000 21,785,320 14.543 14.46 14.46 14.60 14.26 14.66 1,498,000 14.543 -1.23%
2018-10-04 0 14.64 14.52 14.64 14.38 14.64 1,386,000 20,167,040 14.551 14.64 14.52 14.64 14.38 14.64 1,386,000 14.551 0.83%
2018-10-03 0 14.52 14.52 14.64 14.40 14.68 1,396,000 20,337,640 14.569 14.52 14.52 14.64 14.40 14.68 1,396,000 14.569 -0.27%
2018-10-02 0 14.56 14.44 14.56 14.30 14.56 1,430,000 20,609,240 14.412 14.56 14.44 14.56 14.30 14.56 1,430,000 14.412 0.55%
2018-09-28 0 14.48 14.46 14.48 14.38 14.56 1,502,000 21,740,480 14.474 14.48 14.46 14.48 14.38 14.56 1,502,000 14.474 0.28%
2018-09-27 0 14.44 14.38 14.44 14.38 14.74 1,426,000 20,650,640 14.482 14.44 14.38 14.44 14.38 14.74 1,426,000 14.482 0.00%
2018-09-26 0 14.44 14.36 14.44 14.10 14.68 1,480,000 21,260,680 14.365 14.44 14.36 14.44 14.10 14.68 1,480,000 14.365 1.55%
2018-09-24 0 14.22 14.20 14.56 13.22 15.02 1,892,000 26,924,680 14.231 14.22 14.20 14.56 13.22 15.02 1,892,000 14.231 6.12%
2018-09-21 0 13.40 13.24 - 13.24 13.44 1,010,000 13,469,880 13.337 13.40 13.24 - 13.24 13.44 1,010,000 13.337 0.30%
2018-09-20 0 13.36 13.34 - 13.30 13.46 1,242,000 16,621,160 13.383 13.36 13.34 - 13.30 13.46 1,242,000 13.383 -0.45%
2018-09-19 0 13.42 13.22 - 12.86 13.42 556,000 7,210,800 12.969 13.42 13.22 - 12.86 13.42 556,000 12.969 2.91%
2018-09-18 0 13.04 13.02 - 12.20 13.10 1,010,000 12,955,720 12.827 13.04 13.02 - 12.20 13.10 1,010,000 12.827 7.06%
2018-09-17 0 12.18 12.18 12.36 11.86 12.74 1,040,000 12,609,320 12.124 12.18 12.18 12.36 11.86 12.74 1,040,000 12.124 -1.93%
2018-09-14 0 12.42 12.42 - 11.68 12.50 818,000 9,665,400 11.816 12.42 12.42 - 11.68 12.50 818,000 11.816 4.90%
2018-09-13 0 11.84 11.84 12.06 11.80 12.50 698,000 8,419,680 12.063 11.84 11.84 12.06 11.80 12.50 698,000 12.063 -3.74%
2018-09-12 0 12.30 11.60 12.30 11.92 12.34 764,000 9,280,200 12.147 12.30 11.60 12.30 11.92 12.34 764,000 12.147 0.99%
2018-09-11 0 12.18 11.80 - 11.24 12.50 1,160,000 13,757,280 11.860 12.18 11.80 - 11.24 12.50 1,160,000 11.860 0.33%
2018-09-10 0 12.14 - 12.52 12.12 13.34 1,372,000 17,673,440 12.882 12.14 - 12.52 12.12 13.34 1,372,000 12.882 -6.47%
2018-09-07 0 12.98 12.60 - 12.64 12.98 1,320,000 16,825,080 12.746 12.98 12.60 - 12.64 12.98 1,320,000 12.746 1.56%
2018-09-06 0 12.78 12.78 13.00 12.50 12.88 734,000 9,378,720 12.778 12.78 12.78 13.00 12.50 12.88 734,000 12.778 2.57%
2018-09-05 0 12.46 12.46 12.60 12.46 12.66 722,000 9,104,840 12.611 12.46 12.46 12.60 12.46 12.66 722,000 12.611 -1.42%
2018-09-04 0 12.64 12.60 - 12.46 12.64 718,000 9,018,480 12.561 12.64 12.60 - 12.46 12.64 718,000 12.561 0.96%
2018-09-03 0 12.52 12.52 - 12.10 12.54 746,000 9,242,480 12.389 12.52 12.52 - 12.10 12.54 746,000 12.389 0.64%
2018-08-31 0 12.44 12.44 12.46 11.80 12.48 828,000 10,078,960 12.173 12.44 12.44 12.46 11.80 12.48 828,000 12.173 0.32%
2018-08-30 0 12.40 12.40 12.46 11.30 12.46 440,000 5,339,920 12.136 12.40 12.40 12.46 11.30 12.46 440,000 12.136 -0.48%
2018-08-29 0 12.46 12.06 12.50 11.96 12.90 564,600 7,015,340 12.425 12.46 12.06 12.50 11.96 12.90 564,600 12.425 -2.04%
2018-08-28 0 12.72 12.26 12.76 12.24 13.12 722,000 9,226,920 12.780 12.72 12.26 12.76 12.24 13.12 722,000 12.780 -2.00%
2018-08-27 0 12.98 12.00 12.98 12.96 13.40 674,000 8,840,080 13.116 12.98 12.00 12.98 12.96 13.40 674,000 13.116 -1.96%
2018-08-24 0 13.24 12.00 13.24 12.88 13.40 794,000 10,414,120 13.116 13.24 12.00 13.24 12.88 13.40 794,000 13.116 1.85%
2018-08-23 0 13.00 12.74 13.00 12.92 13.36 736,000 9,663,840 13.130 13.00 12.74 13.00 12.92 13.36 736,000 13.130 -2.11%
2018-08-22 0 13.28 13.06 13.30 13.20 13.48 686,000 9,153,080 13.343 13.28 13.06 13.30 13.20 13.48 686,000 13.343 0.15%
2018-08-21 0 13.26 12.96 13.38 13.04 13.46 682,000 9,106,280 13.352 13.26 12.96 13.38 13.04 13.46 682,000 13.352 -0.45%
2018-08-20 0 13.32 13.26 13.34 13.08 13.46 746,000 9,953,120 13.342 13.32 13.26 13.34 13.08 13.46 746,000 13.342 0.60%
2018-08-17 0 13.24 13.02 13.38 13.00 13.46 716,000 9,549,920 13.338 13.24 13.02 13.38 13.00 13.46 716,000 13.338 0.30%
2018-08-16 0 13.20 13.40 13.50 13.02 13.46 754,000 10,014,560 13.282 13.20 13.40 13.50 13.02 13.46 754,000 13.282 -1.49%
2018-08-15 0 13.40 13.06 13.60 13.08 13.56 782,000 10,471,280 13.390 13.40 13.06 13.60 13.08 13.56 782,000 13.390 -0.74%
2018-08-14 0 13.50 13.16 13.54 11.42 13.62 704,000 9,465,600 13.445 13.50 13.16 13.54 11.42 13.62 704,000 13.445 0.90%
2018-08-13 0 13.38 13.22 13.40 13.26 13.66 748,000 10,044,560 13.429 13.38 13.22 13.40 13.26 13.66 748,000 13.429 -0.30%
2018-08-10 0 13.42 13.30 13.50 13.32 13.94 776,000 10,457,760 13.476 13.42 13.30 13.50 13.32 13.94 776,000 13.476 -3.73%
2018-08-09 0 13.94 13.58 - 12.58 13.94 780,000 10,201,280 13.079 13.94 13.58 - 12.58 13.94 780,000 13.079 9.76%
2018-08-08 0 12.70 12.46 12.80 12.30 12.70 802,000 10,081,360 12.570 12.70 12.46 12.80 12.30 12.70 802,000 12.570 1.60%
2018-08-07 0 12.50 12.50 12.58 11.88 13.50 896,000 11,316,280 12.630 12.50 12.50 12.58 11.88 13.50 896,000 12.630 -6.02%
2018-08-06 0 13.30 13.12 13.30 12.70 13.60 948,000 12,454,520 13.138 13.30 13.12 13.30 12.70 13.60 948,000 13.138 2.15%
2018-08-03 0 13.02 13.02 13.30 11.80 13.30 912,000 11,202,560 12.284 13.02 13.02 13.30 11.80 13.30 912,000 12.284 11.09%
2018-08-02 0 11.72 11.42 11.80 11.40 12.04 892,000 10,656,240 11.946 11.72 11.42 11.80 11.40 12.04 892,000 11.946 -2.17%
2018-08-01 0 11.98 11.98 12.10 11.40 12.20 900,000 10,715,320 11.906 11.98 11.98 12.10 11.40 12.20 900,000 11.906 3.10%
2018-07-31 0 11.62 11.62 11.90 11.30 12.20 870,000 10,365,400 11.914 11.62 11.62 11.90 11.30 12.20 870,000 11.914 -3.97%
2018-07-30 0 12.10 11.46 12.00 11.38 12.10 940,000 11,170,200 11.883 12.10 11.46 12.00 11.38 12.10 940,000 11.883 0.83%
2018-07-27 0 12.00 12.00 12.08 10.42 12.02 1,124,000 12,344,440 10.983 12.00 12.00 12.08 10.42 12.02 1,124,000 10.983 18.58%
2018-07-26 0 10.12 10.30 10.44 9.980 10.70 1,000,000 10,365,760 10.366 10.12 10.30 10.44 9.980 10.70 1,000,000 10.366 -2.13%
2018-07-25 0 10.34 9.730 10.34 9.710 10.88 1,060,000 10,699,100 10.093 10.34 9.730 10.34 9.710 10.88 1,060,000 10.093 2.38%
2018-07-24 0 10.10 10.08 10.18 9.720 11.68 546,000 6,129,640 11.226 10.10 10.08 10.18 9.720 11.68 546,000 11.226 -12.48%
2018-07-23 0 11.54 11.38 11.54 11.06 12.10 858,000 10,126,880 11.803 11.54 11.38 11.54 11.06 12.10 858,000 11.803 -1.70%
2018-07-20 0 11.74 11.58 11.74 11.30 11.92 912,000 10,707,040 11.740 11.74 11.58 11.74 11.30 11.92 912,000 11.740 -0.17%
2018-07-19 0 11.76 11.46 11.88 11.62 12.12 682,000 8,100,200 11.877 11.76 11.46 11.88 11.62 12.12 682,000 11.877 -1.67%
2018-07-18 0 11.96 - 12.00 11.54 12.28 750,000 8,969,920 11.960 11.96 - 12.00 11.54 12.28 750,000 11.960 0.34%
2018-07-17 0 11.92 11.92 12.08 11.92 12.30 670,000 8,154,500 12.171 11.92 11.92 12.08 11.92 12.30 670,000 12.171 -3.72%
2018-07-16 0 12.38 11.30 - 11.04 12.50 878,000 10,113,760 11.519 12.38 11.30 - 11.04 12.50 878,000 11.519 7.65%
2018-07-13 0 11.50 11.46 11.50 10.34 11.54 876,000 9,477,520 10.819 11.50 11.46 11.50 10.34 11.54 876,000 10.819 6.88%
2018-07-12 0 10.76 10.54 10.76 10.26 10.92 806,000 8,596,800 10.666 10.76 10.54 10.76 10.26 10.92 806,000 10.666 0.94%
2018-07-11 0 10.66 10.50 10.68 10.28 11.00 760,000 8,187,320 10.773 10.66 10.50 10.68 10.28 11.00 760,000 10.773 -2.02%
2018-07-10 0 10.88 10.76 10.90 10.36 11.10 772,000 8,363,440 10.833 10.88 10.76 10.90 10.36 11.10 772,000 10.833 -0.55%
2018-07-09 0 10.94 10.88 10.96 10.92 11.10 794,000 8,724,680 10.988 10.94 10.88 10.96 10.92 11.10 794,000 10.988 0.74%
2018-07-06 0 10.86 10.78 10.98 10.80 11.08 758,000 8,294,120 10.942 10.86 10.78 10.98 10.80 11.08 758,000 10.942 0.18%
2018-07-05 0 10.84 10.60 11.02 10.62 10.92 776,000 8,370,280 10.786 10.84 10.60 11.02 10.62 10.92 776,000 10.786 1.88%
2018-07-04 0 10.64 10.64 10.94 10.50 11.12 774,000 8,439,120 10.903 10.64 10.64 10.94 10.50 11.12 774,000 10.903 -1.85%
2018-07-03 0 10.84 10.84 10.98 10.80 11.14 780,000 8,508,000 10.908 10.84 10.84 10.98 10.80 11.14 780,000 10.908 -0.91%
2018-06-29 0 10.94 10.80 10.94 10.40 11.08 758,000 8,161,880 10.768 10.94 10.80 10.94 10.40 11.08 758,000 10.768 4.19%
2018-06-28 0 10.50 10.50 10.62 9.490 10.80 830,000 8,313,300 10.016 10.50 10.50 10.62 9.490 10.80 830,000 10.016 10.53%
2018-06-27 0 9.500 - 9.500 9.200 9.700 884,000 8,388,880 9.4897 9.500 - 9.500 9.200 9.700 884,000 9.4897 1.28%
2018-06-26 0 9.380 9.380 9.490 9.350 9.650 924,000 8,823,290 9.5490 9.380 9.380 9.490 9.350 9.650 924,000 9.5490 -2.29%
2018-06-25 0 9.600 9.570 9.680 9.120 9.650 922,000 8,620,920 9.3502 9.600 9.570 9.680 9.120 9.650 922,000 9.3502 5.49%
2018-06-22 0 9.100 9.100 9.200 8.750 9.250 888,000 8,109,680 9.1325 9.100 9.100 9.200 8.750 9.250 888,000 9.1325 0.33%
2018-06-21 0 9.070 9.070 9.200 8.620 9.150 908,000 8,160,500 8.9873 9.070 9.070 9.200 8.620 9.150 908,000 8.9873 4.86%
2018-06-20 0 8.650 8.640 8.750 7.950 8.670 984,000 8,154,540 8.2871 8.650 8.640 8.750 7.950 8.670 984,000 8.2871 8.94%
2018-06-19 0 7.940 7.910 8.050 7.690 8.000 1,056,000 8,274,740 7.8359 7.940 7.910 8.050 7.690 8.000 1,056,000 7.8359 1.79%
2018-06-15 0 7.800 7.800 7.880 7.670 8.050 1,126,000 8,755,480 7.7757 7.800 7.800 7.880 7.670 8.050 1,126,000 7.7757 0.91%
2018-06-14 0 7.730 6.550 7.510 7.430 8.050 1,080,000 8,501,740 7.8720 7.730 6.550 7.510 7.430 8.050 1,080,000 7.8720 -2.15%
2018-06-13 0 7.900 7.900 7.960 7.640 7.960 1,089,600 8,449,748 7.7549 7.900 7.900 7.960 7.640 7.960 1,089,600 7.7549 2.86%
2018-06-12 0 7.680 7.680 7.800 7.650 8.200 530,000 4,224,860 7.9714 7.680 7.680 7.800 7.650 8.200 530,000 7.9714 -4.00%
2018-06-11 0 8.000 7.920 8.120 7.870 8.260 756,000 6,124,980 8.1018 8.000 7.920 8.120 7.870 8.260 756,000 8.1018 -1.23%
2018-06-08 0 8.100 8.030 8.220 7.920 8.400 902,000 7,403,340 8.2077 8.100 8.030 8.220 7.920 8.400 902,000 8.2077 -1.10%
2018-06-07 0 8.190 8.080 8.190 8.060 8.330 738,000 6,102,260 8.2686 8.190 8.080 8.190 8.060 8.330 738,000 8.2686 0.74%
2018-06-06 0 8.130 8.010 8.140 7.600 8.130 810,000 6,511,860 8.0393 8.130 8.010 8.140 7.600 8.130 810,000 8.0393 0.37%
2018-06-05 0 8.100 7.870 8.110 7.500 8.150 832,000 6,639,580 7.9803 8.100 7.870 8.110 7.500 8.150 832,000 7.9803 2.53%
2018-06-04 0 7.900 7.740 7.900 7.470 7.900 774,000 5,951,360 7.6891 7.900 7.740 7.900 7.470 7.900 774,000 7.6891 5.76%
2018-06-01 0 7.470 7.310 7.460 7.210 7.610 782,000 5,903,920 7.5498 7.470 7.310 7.460 7.210 7.610 782,000 7.5498 -1.06%
2018-05-31 0 7.550 7.450 7.570 7.360 7.600 768,000 5,769,080 7.5118 7.550 7.450 7.570 7.360 7.600 768,000 7.5118 1.62%
2018-05-30 0 7.430 7.110 7.430 7.340 7.720 360,000 2,718,940 7.5526 7.430 7.110 7.430 7.340 7.720 360,000 7.5526 -1.85%
2018-05-29 0 7.570 7.660 7.730 7.540 8.090 576,000 4,549,520 7.8985 7.570 7.660 7.730 7.540 8.090 576,000 7.8985 -5.37%
2018-05-28 0 8.000 7.870 8.400 7.680 8.190 638,000 5,053,300 7.9205 8.000 7.870 8.400 7.680 8.190 638,000 7.9205 3.49%
2018-05-25 0 7.730 7.420 7.800 7.190 7.800 934,000 7,120,460 7.6236 7.730 7.420 7.800 7.190 7.800 934,000 7.6236 0.91%
2018-05-24 0 7.660 7.440 7.660 7.790 8.200 594,000 4,791,920 8.0672 7.660 7.440 7.660 7.790 8.200 594,000 8.0672 -3.28%
2018-05-23 0 7.920 7.830 7.910 7.650 8.450 506,000 4,121,580 8.1454 7.920 7.830 7.910 7.650 8.450 506,000 8.1454 -2.82%
2018-05-21 0 8.150 8.140 8.220 8.150 8.720 884,000 7,495,120 8.4786 8.150 8.140 8.220 8.150 8.720 884,000 8.4786 -3.89%
2018-05-18 0 8.480 8.390 8.480 8.470 9.000 506,000 4,424,020 8.7431 8.480 8.390 8.480 8.470 9.000 506,000 8.7431 -4.72%
2018-05-17 0 8.900 8.840 8.910 8.880 8.990 926,000 8,266,320 8.9269 8.900 8.840 8.910 8.880 8.990 926,000 8.9269 0.11%
2018-05-16 0 8.890 8.800 8.890 8.600 9.020 1,006,000 8,899,700 8.8466 8.890 8.800 8.890 8.600 9.020 1,006,000 8.8466 0.57%
2018-05-15 0 8.840 8.840 9.020 8.730 9.130 894,000 8,046,840 9.0009 8.840 8.840 9.020 8.730 9.130 894,000 9.0009 -1.01%
2018-05-14 0 8.930 8.830 8.930 8.350 8.930 948,000 8,234,320 8.6860 8.930 8.830 8.930 8.350 8.930 948,000 8.6860 4.69%
2018-05-11 0 8.530 8.450 8.540 8.300 8.620 1,012,000 8,591,020 8.4892 8.530 8.450 8.540 8.300 8.620 1,012,000 8.4892 0.35%
2018-05-10 0 8.500 8.400 8.500 8.440 8.800 884,000 7,617,500 8.6171 8.500 8.400 8.500 8.440 8.800 884,000 8.6171 -0.93%
2018-05-09 0 8.580 8.530 8.580 8.410 9.240 752,000 6,800,400 9.0431 8.580 8.530 8.580 8.410 9.240 752,000 9.0431 -6.74%
2018-05-08 0 9.200 9.100 9.200 9.000 9.600 852,000 8,045,740 9.4434 9.200 9.100 9.200 9.000 9.600 852,000 9.4434 -1.50%
2018-05-07 0 9.340 9.310 9.340 9.340 9.550 868,000 8,215,480 9.4648 9.340 9.310 9.340 9.340 9.550 868,000 9.4648 -0.11%
2018-05-04 0 9.350 9.200 9.350 9.230 9.600 870,000 8,234,560 9.4650 9.350 9.200 9.350 9.230 9.600 870,000 9.4650 -1.68%
2018-05-03 0 9.510 9.420 9.510 9.300 9.740 876,000 8,399,200 9.5881 9.510 9.420 9.510 9.300 9.740 876,000 9.5881 2.48%
2018-05-02 0 9.280 9.190 9.290 8.850 9.280 908,000 8,255,060 9.0915 9.280 9.190 9.290 8.850 9.280 908,000 9.0915 3.23%
2018-04-30 0 8.990 8.880 8.990 8.520 8.990 950,000 8,209,160 8.6412 8.990 8.880 8.990 8.520 8.990 950,000 8.6412 3.57%
2018-04-27 0 8.680 8.510 8.700 8.660 8.800 924,000 8,040,900 8.7023 8.680 8.510 8.700 8.660 8.800 924,000 8.7023 0.23%
2018-04-26 0 8.660 8.650 8.660 8.430 8.950 930,000 8,138,740 8.7513 8.660 8.650 8.660 8.430 8.950 930,000 8.7513 -1.03%
2018-04-25 0 8.750 8.660 8.750 8.460 8.870 928,000 8,068,240 8.6942 8.750 8.660 8.750 8.460 8.870 928,000 8.6942 2.22%
2018-04-24 0 8.560 8.500 8.580 8.500 8.700 952,000 8,166,400 8.5782 8.560 8.500 8.580 8.500 8.700 952,000 8.5782 0.71%
2018-04-23 0 8.500 8.700 8.720 8.300 9.100 926,000 8,194,680 8.8495 8.500 8.700 8.720 8.300 9.100 926,000 8.8495 -2.97%
2018-04-20 0 8.760 8.750 8.770 8.230 8.860 962,000 8,305,260 8.6333 8.760 8.750 8.770 8.230 8.860 962,000 8.6333 5.42%
2018-04-19 0 8.310 8.130 8.310 8.000 8.350 1,048,000 8,585,640 8.1924 8.310 8.130 8.310 8.000 8.350 1,048,000 8.1924 2.47%
2018-04-18 0 8.110 7.750 8.110 7.750 8.160 1,016,000 8,103,500 7.9759 8.110 7.750 8.110 7.750 8.160 1,016,000 7.9759 2.92%
2018-04-17 0 7.880 - 7.880 7.900 8.170 1,066,000 8,633,560 8.0990 7.880 - 7.880 7.900 8.170 1,066,000 8.0990 0.64%
2018-04-16 0 7.830 7.740 7.850 7.710 8.020 1,044,000 8,217,740 7.8714 7.830 7.740 7.850 7.710 8.020 1,044,000 7.8714 0.00%
2018-04-13 0 7.830 7.150 7.890 7.710 8.080 910,000 7,136,720 7.8425 7.830 7.150 7.890 7.710 8.080 910,000 7.8425 -0.51%
2018-04-12 0 7.870 7.700 7.910 7.710 8.230 1,010,000 8,026,060 7.9466 7.870 7.700 7.910 7.710 8.230 1,010,000 7.9466 0.13%
2018-04-11 0 7.860 7.700 7.860 7.780 8.520 534,000 4,319,620 8.0892 7.860 7.700 7.860 7.780 8.520 534,000 8.0892 -2.72%
2018-04-10 0 8.080 8.040 8.170 8.080 8.770 572,000 4,808,000 8.4056 8.080 8.040 8.170 8.080 8.770 572,000 8.4056 -4.27%
2018-04-09 0 8.440 8.100 8.440 8.450 8.950 878,000 7,667,060 8.7324 8.440 8.100 8.440 8.450 8.950 878,000 8.7324 -1.97%
2018-04-06 0 8.610 8.470 8.610 8.300 9.120 922,000 8,054,480 8.7359 8.610 8.470 8.610 8.300 9.120 922,000 8.7359 6.56%
2018-04-04 0 8.080 7.970 8.080 8.160 8.800 518,000 4,439,540 8.5705 8.080 7.970 8.080 8.160 8.800 518,000 8.5705 -4.94%
2018-04-03 0 8.500 8.300 8.500 8.090 9.100 614,000 5,249,920 8.5504 8.500 8.300 8.500 8.090 9.100 614,000 8.5504 -3.74%
2018-03-29 0 8.830 8.310 8.830 8.570 9.050 538,000 4,815,380 8.9505 8.830 8.310 8.830 8.570 9.050 538,000 8.9505 -2.00%
2018-03-28 0 9.010 8.640 9.020 8.480 9.100 686,000 6,137,000 8.9461 9.010 8.640 9.020 8.480 9.100 686,000 8.9461 0.33%
2018-03-27 0 8.980 8.970 9.000 8.740 9.120 682,000 6,101,420 8.9464 8.980 8.970 9.000 8.740 9.120 682,000 8.9464 0.11%
2018-03-26 0 8.970 8.800 8.970 8.890 9.180 676,000 6,121,360 9.0553 8.970 8.800 8.970 8.890 9.180 676,000 9.0553 0.11%
2018-03-23 0 8.960 8.830 8.960 8.760 9.350 662,000 6,045,020 9.1315 8.960 8.830 8.960 8.760 9.350 662,000 9.1315 0.11%
2018-03-22 0 8.950 8.800 8.960 8.800 9.500 572,000 5,221,040 9.1277 8.950 8.800 8.960 8.800 9.500 572,000 9.1277 -4.18%
2018-03-21 0 9.340 9.100 9.420 9.130 10.10 684,000 6,457,560 9.4409 9.340 9.100 9.420 9.130 10.10 684,000 9.4409 -5.08%
2018-03-20 0 9.840 9.650 9.860 9.700 10.36 948,000 9,525,780 10.048 9.840 9.650 9.860 9.700 10.36 948,000 10.048 0.10%
2018-03-19 0 9.830 9.430 9.860 9.370 9.860 850,000 8,291,960 9.7552 9.830 9.430 9.860 9.370 9.860 850,000 9.7552 0.82%
2018-03-16 0 9.750 9.500 9.750 9.450 9.960 1,034,000 10,130,340 9.7972 9.750 9.500 9.750 9.450 9.960 1,034,000 9.7972 -0.20%
2018-03-15 0 9.770 9.630 9.770 9.420 10.60 1,032,000 10,110,940 9.7974 9.770 9.630 9.770 9.420 10.60 1,032,000 9.7974 -6.60%
2018-03-14 0 10.46 10.16 10.46 10.00 11.20 1,042,000 10,979,160 10.537 10.46 10.16 10.46 10.00 11.20 1,042,000 10.537 -5.08%
2018-03-13 0 11.02 11.02 11.20 10.50 12.50 898,000 10,140,760 11.293 11.02 11.02 11.20 10.50 12.50 898,000 11.293 -7.86%
2018-03-12 0 11.96 11.00 12.00 10.28 12.20 1,044,000 11,183,920 10.713 11.96 11.00 12.00 10.28 12.20 1,044,000 10.713 11.78%
2018-03-09 0 10.70 10.56 10.76 10.56 11.16 844,000 9,206,920 10.909 10.70 10.56 10.76 10.56 11.16 844,000 10.909 -3.25%
2018-03-08 0 11.06 10.76 11.06 10.70 11.40 904,000 10,032,240 11.098 11.06 10.76 11.06 10.70 11.40 904,000 11.098 -0.90%
2018-03-07 0 11.16 11.06 11.26 10.92 12.20 1,012,000 11,598,520 11.461 11.16 11.06 11.26 10.92 12.20 1,012,000 11.461 -8.07%
2018-03-06 0 12.14 12.14 12.28 11.94 12.50 1,038,000 12,675,920 12.212 12.14 12.14 12.28 11.94 12.50 1,038,000 12.212 -1.94%
2018-03-05 0 12.38 12.38 12.52 12.30 12.56 974,000 12,149,800 12.474 12.38 12.38 12.52 12.30 12.56 974,000 12.474 -0.96%
2018-03-02 0 12.50 12.38 12.60 12.10 12.60 836,000 10,359,640 12.392 12.50 12.38 12.60 12.10 12.60 836,000 12.392 2.63%
2018-03-01 0 12.18 12.18 - 11.90 12.46 844,000 10,137,920 12.012 12.18 12.18 - 11.90 12.46 844,000 12.012 2.35%
2018-02-28 0 11.90 11.84 12.06 11.58 11.98 778,000 9,161,960 11.776 11.90 11.84 12.06 11.58 11.98 778,000 11.776 2.23%
2018-02-27 0 11.64 11.56 11.64 11.44 11.66 890,000 10,332,880 11.610 11.64 11.56 11.64 11.44 11.66 890,000 11.610 -0.34%
2018-02-26 0 11.68 11.58 11.68 11.46 11.80 880,000 10,211,000 11.603 11.68 11.58 11.68 11.46 11.80 880,000 11.603 0.17%
2018-02-23 0 11.66 11.56 11.66 11.58 11.92 774,000 9,083,600 11.736 11.66 11.56 11.66 11.58 11.92 774,000 11.736 -2.18%
2018-02-22 0 11.92 11.78 11.92 11.80 12.30 760,000 9,166,000 12.061 11.92 11.78 11.92 11.80 12.30 760,000 12.061 -1.00%
2018-02-21 0 12.04 12.04 12.18 12.04 12.56 828,833 10,246,712 12.363 12.04 12.04 12.18 12.04 12.56 828,833 12.363 -3.99%
2018-02-20 0 12.54 12.46 12.76 12.46 13.06 786,000 10,062,120 12.802 12.54 12.46 12.76 12.46 13.06 786,000 12.802 -0.48%
2018-02-15 0 12.60 12.56 12.80 12.00 12.60 504,000 6,288,320 12.477 12.60 12.56 12.80 12.00 12.60 504,000 12.477 3.96%
2018-02-14 0 12.12 11.90 12.12 11.60 12.50 856,000 10,344,440 12.085 12.12 11.90 12.12 11.60 12.50 856,000 12.085 0.00%
2018-02-13 0 12.12 12.12 12.32 11.30 12.60 790,000 9,350,440 11.836 12.12 12.12 12.32 11.30 12.60 790,000 11.836 8.60%
2018-02-12 0 11.16 11.14 11.68 11.02 11.62 899,512 10,219,352 11.361 11.16 11.14 11.68 11.02 11.62 899,512 11.361 0.36%
2018-02-09 0 11.12 11.12 11.36 11.02 11.70 936,908 10,548,845 11.259 11.12 11.12 11.36 11.02 11.70 936,908 11.259 -1.07%
2018-02-08 0 11.24 11.24 11.38 10.98 11.50 1,036,000 11,577,120 11.175 11.24 11.24 11.38 10.98 11.50 1,036,000 11.175 -1.06%
2018-02-07 0 11.36 11.12 11.38 10.86 11.50 1,220,000 13,603,280 11.150 11.36 11.12 11.38 10.86 11.50 1,220,000 11.150 0.71%
2018-02-06 0 11.28 11.14 11.64 10.68 11.64 874,000 9,651,280 11.043 11.28 11.14 11.64 10.68 11.64 874,000 11.043 -2.93%
2018-02-05 0 11.62 11.56 11.66 11.08 11.64 1,087,209 12,433,100 11.436 11.62 11.56 11.66 11.08 11.64 1,087,209 11.436 -0.17%
2018-02-02 0 11.64 11.54 11.66 11.54 11.72 931,496 10,833,704 11.630 11.64 11.54 11.66 11.54 11.72 931,496 11.630 0.69%
2018-02-01 0 11.56 11.58 11.64 11.44 11.94 976,297 11,389,234 11.666 11.56 11.58 11.64 11.44 11.94 976,297 11.666 -1.70%
2018-01-31 0 11.76 11.74 11.96 11.70 12.06 889,930 10,633,687 11.949 11.76 11.74 11.96 11.70 12.06 889,930 11.949 -1.34%
2018-01-30 0 11.92 11.68 11.92 11.78 12.06 870,000 10,420,480 11.978 11.92 11.68 11.92 11.78 12.06 870,000 11.978 0.00%
2018-01-29 0 11.92 11.74 11.92 11.56 12.34 686,000 8,115,880 11.831 11.92 11.74 11.92 11.56 12.34 686,000 11.831 1.71%
2018-01-26 0 11.72 11.58 11.76 11.38 11.82 730,923 8,527,903 11.667 11.72 11.58 11.76 11.38 11.82 730,923 11.667 1.56%
2018-01-25 0 11.54 11.52 11.74 11.54 11.94 718,000 8,400,320 11.700 11.54 11.52 11.74 11.54 11.94 718,000 11.700 -3.03%
2018-01-24 0 11.90 11.84 11.94 11.86 12.16 682,563 8,144,237 11.932 11.90 11.84 11.94 11.86 12.16 682,563 11.932 -1.65%
2018-01-23 0 12.10 12.10 12.16 11.90 12.30 689,610 8,332,120 12.082 12.10 12.10 12.16 11.90 12.30 689,610 12.082 -0.82%
2018-01-22 0 12.20 12.00 12.22 12.00 12.30 732,000 8,930,840 12.201 12.20 12.00 12.22 12.00 12.30 732,000 12.201 0.00%
2018-01-19 0 12.20 12.10 12.26 11.84 12.30 724,000 8,724,680 12.051 12.20 12.10 12.26 11.84 12.30 724,000 12.051 3.04%
2018-01-18 0 11.84 11.84 11.88 11.80 11.96 694,000 8,250,320 11.888 11.84 11.84 11.88 11.80 11.96 694,000 11.888 -1.17%
2018-01-17 0 11.98 11.92 12.12 11.80 12.20 686,000 8,257,440 12.037 11.98 11.92 12.12 11.80 12.20 686,000 12.037 -0.99%
2018-01-16 0 12.10 12.06 12.20 11.18 12.20 736,000 8,692,860 11.811 12.10 12.06 12.20 11.18 12.20 736,000 11.811 5.58%
2018-01-15 0 11.46 11.24 11.46 11.20 11.56 764,000 8,707,360 11.397 11.46 11.24 11.46 11.20 11.56 764,000 11.397 2.87%
2018-01-12 0 11.14 11.04 11.36 10.98 11.50 754,000 8,405,960 11.148 11.14 11.04 11.36 10.98 11.50 754,000 11.148 1.27%
2018-01-11 0 11.00 10.84 11.00 10.48 11.12 766,000 8,351,400 10.903 11.00 10.84 11.00 10.48 11.12 766,000 10.903 2.42%
2018-01-10 0 10.74 10.74 10.90 10.68 11.64 736,000 8,413,520 11.431 10.74 10.74 10.90 10.68 11.64 736,000 11.431 -6.45%
2018-01-09 0 11.48 11.44 11.66 11.46 11.66 710,000 8,222,880 11.582 11.48 11.44 11.66 11.46 11.66 710,000 11.582 -1.37%
2018-01-08 0 11.64 11.62 11.82 11.18 12.00 948,000 11,084,780 11.693 11.64 11.62 11.82 11.18 12.00 948,000 11.693 3.74%
2018-01-05 0 11.22 11.22 11.28 10.12 11.28 996,000 10,548,240 10.591 11.22 11.22 11.28 10.12 11.28 996,000 10.591 9.57%
2018-01-04 0 10.24 10.20 10.32 9.930 10.40 860,000 8,796,940 10.229 10.24 10.20 10.32 9.930 10.40 860,000 10.229 0.79%
2018-01-03 0 10.16 10.00 10.30 10.00 11.12 1,158,000 12,670,480 10.942 10.16 10.00 10.30 10.00 11.12 1,158,000 10.942 -8.63%
2018-01-02 0 11.12 10.96 11.12 10.78 11.28 552,000 6,129,280 11.104 11.12 10.96 11.12 10.78 11.28 552,000 11.104 1.65%
2017-12-29 0 10.94 10.88 10.98 10.72 11.00 738,000 8,053,680 10.913 10.94 10.88 10.98 10.72 11.00 738,000 10.913 2.24%
2017-12-28 0 10.70 10.68 10.88 10.70 11.02 928,000 10,138,720 10.925 10.70 10.68 10.88 10.70 11.02 928,000 10.925 -2.37%
2017-12-27 0 10.96 10.74 10.96 10.74 11.12 570,000 6,252,480 10.969 10.96 10.74 10.96 10.74 11.12 570,000 10.969 -0.36%
2017-12-22 0 11.00 10.88 11.00 10.18 11.02 1,202,000 12,775,920 10.629 11.00 10.88 11.00 10.18 11.02 1,202,000 10.629 9.78%
2017-12-21 0 10.02 9.910 10.02 9.870 10.02 624,000 6,207,600 9.9481 10.02 9.910 10.02 9.870 10.02 624,000 9.9481 1.01%
2017-12-20 0 9.920 9.910 10.00 9.840 10.02 824,500 8,233,794 9.9864 9.920 9.910 10.00 9.840 10.02 824,500 9.9864 -1.00%
2017-12-19 0 10.02 10.00 10.02 9.790 10.02 576,000 5,724,980 9.9392 10.02 10.00 10.02 9.790 10.02 576,000 9.9392 1.01%
2017-12-18 0 9.920 9.790 9.920 9.790 9.980 1,024,000 10,102,640 9.8659 9.920 9.790 9.920 9.790 9.980 1,024,000 9.8659 0.00%
2017-12-15 0 9.920 9.710 9.920 9.700 9.990 830,000 8,200,700 9.8804 9.920 9.710 9.920 9.700 9.990 830,000 9.8804 -0.10%
2017-12-14 0 9.930 9.910 10.02 9.610 10.02 816,000 8,042,980 9.8566 9.930 9.910 10.02 9.610 10.02 816,000 9.8566 1.74%
2017-12-13 0 9.760 9.750 9.870 9.490 9.880 894,000 8,697,320 9.7285 9.760 9.750 9.870 9.490 9.880 894,000 9.7285 2.95%
2017-12-12 0 9.480 9.330 9.480 8.830 9.510 1,166,000 10,678,480 9.1582 9.480 9.330 9.480 8.830 9.510 1,166,000 9.1582 4.98%
2017-12-11 0 9.030 8.870 9.070 8.500 9.100 988,000 8,699,620 8.8053 9.030 8.870 9.070 8.500 9.100 988,000 8.8053 6.11%
2017-12-08 0 8.510 8.410 8.500 8.170 8.510 1,066,000 8,963,060 8.4081 8.510 8.410 8.500 8.170 8.510 1,066,000 8.4081 3.15%
2017-12-07 0 8.250 8.220 8.340 8.230 8.510 910,000 7,566,280 8.3146 8.250 8.220 8.340 8.230 8.510 910,000 8.3146 -1.08%
2017-12-06 0 8.340 8.050 8.250 8.030 8.500 730,000 6,042,040 8.2768 8.340 8.050 8.250 8.030 8.500 730,000 8.2768 -0.48%
2017-12-05 0 8.380 8.260 8.380 8.240 8.970 986,000 8,275,500 8.3930 8.380 8.260 8.380 8.240 8.970 986,000 8.3930 1.70%
2017-12-04 0 8.240 8.220 8.740 8.050 9.000 988,000 8,341,840 8.4432 8.240 8.220 8.740 8.050 9.000 988,000 8.4432 -0.12%
2017-12-01 0 8.250 8.070 8.250 7.980 8.320 916,000 7,402,960 8.0818 8.250 8.070 8.250 7.980 8.320 916,000 8.0818 2.10%
2017-11-30 0 8.080 8.000 8.080 8.000 8.110 712,000 5,765,000 8.0969 8.080 8.000 8.080 8.000 8.110 712,000 8.0969 0.87%
2017-11-29 0 8.010 8.000 8.090 7.960 8.110 783,700 6,277,702 8.0103 8.010 8.000 8.090 7.960 8.110 783,700 8.0103 -0.87%
2017-11-28 0 8.080 8.050 8.130 7.580 8.620 1,716,000 13,835,920 8.0629 8.080 8.050 8.130 7.580 8.620 1,716,000 8.0629 7.88%
2017-11-27 0 7.490 7.340 7.490 6.960 7.550 1,752,000 12,515,700 7.1437 7.490 7.340 7.490 6.960 7.550 1,752,000 7.1437 9.02%
2017-11-24 0 6.870 6.790 6.870 6.500 7.250 956,000 6,520,500 6.8206 6.870 6.790 6.870 6.500 7.250 956,000 6.8206 4.09%
2017-11-23 0 6.600 6.130 6.650 6.130 7.150 1,008,000 6,608,420 6.5560 6.600 6.130 6.650 6.130 7.150 1,008,000 6.5560 6.80%
2017-11-22 0 6.180 6.170 6.400 6.180 6.590 1,186,000 7,577,620 6.3892 6.180 6.170 6.400 6.180 6.590 1,186,000 6.3892 -0.32%
2017-11-21 0 6.200 6.200 6.320 5.780 6.380 1,104,000 6,634,680 6.0097 6.200 6.200 6.320 5.780 6.380 1,104,000 6.0097 6.90%
2017-11-20 0 5.800 5.790 5.890 5.770 5.990 1,090,000 6,442,140 5.9102 5.800 5.790 5.890 5.770 5.990 1,090,000 5.9102 -1.53%
2017-11-17 0 5.890 5.710 5.750 5.480 5.890 1,178,000 6,634,800 5.6323 5.890 5.710 5.750 5.480 5.890 1,178,000 5.6323 8.27%
2017-11-16 0 5.440 5.440 5.480 5.350 5.580 1,554,000 8,460,940 5.4446 5.440 5.440 5.480 5.350 5.580 1,554,000 5.4446 0.18%
2017-11-15 0 5.430 5.390 5.430 5.390 5.490 2,410,000 13,118,120 5.4432 5.430 5.390 5.430 5.390 5.490 2,410,000 5.4432 0.93%
2017-11-14 0 5.380 5.380 5.420 5.340 5.540 1,674,000 9,141,740 5.4610 5.380 5.380 5.420 5.340 5.540 1,674,000 5.4610 -2.00%
2017-11-13 0 5.490 5.450 5.490 5.420 5.570 1,884,000 10,304,120 5.4693 5.490 5.450 5.490 5.420 5.570 1,884,000 5.4693 0.18%
2017-11-10 0 5.480 5.480 5.520 5.430 5.580 1,128,000 6,235,180 5.5276 5.480 5.480 5.520 5.430 5.580 1,128,000 5.5276 0.92%
2017-11-09 0 5.430 5.430 5.470 5.360 5.500 1,190,000 6,484,920 5.4495 5.430 5.430 5.470 5.360 5.500 1,190,000 5.4495 0.37%
2017-11-08 0 5.410 5.410 5.450 5.300 5.460 1,522,000 8,181,860 5.3757 5.410 5.410 5.450 5.300 5.460 1,522,000 5.3757 2.08%
2017-11-07 0 5.300 5.300 5.340 5.280 5.380 1,904,000 10,113,520 5.3117 5.300 5.300 5.340 5.280 5.380 1,904,000 5.3117 -0.93%
2017-11-06 0 5.350 5.350 5.390 5.250 5.380 1,578,000 8,384,960 5.3137 5.350 5.350 5.390 5.250 5.380 1,578,000 5.3137 2.88%
2017-11-03 0 5.200 5.200 5.240 5.150 5.220 1,192,000 6,165,440 5.1723 5.200 5.200 5.240 5.150 5.220 1,192,000 5.1723 0.39%
2017-11-02 0 5.180 5.170 5.210 5.140 5.220 1,568,000 8,124,220 5.1813 5.180 5.170 5.210 5.140 5.220 1,568,000 5.1813 -0.58%
2017-11-01 0 5.210 5.190 5.220 5.090 5.250 1,958,000 10,153,760 5.1858 5.210 5.190 5.220 5.090 5.250 1,958,000 5.1858 2.76%
2017-10-31 0 5.070 5.030 5.070 4.950 5.100 1,200,000 6,011,880 5.0099 5.070 5.030 5.070 4.950 5.100 1,200,000 5.0099 1.40%
2017-10-30 0 5.000 4.960 5.010 4.960 5.040 1,646,000 8,229,720 4.9998 5.000 4.960 5.010 4.960 5.040 1,646,000 4.9998 0.81%
2017-10-27 0 4.960 4.960 5.000 4.840 5.050 1,646,000 8,111,500 4.9280 4.960 4.960 5.000 4.840 5.050 1,646,000 4.9280 2.06%
2017-10-26 0 4.860 4.860 4.900 4.790 4.960 1,642,000 8,008,380 4.8772 4.860 4.860 4.900 4.790 4.960 1,642,000 4.8772 0.62%
2017-10-25 0 4.830 4.830 4.870 4.590 5.050 1,652,000 8,133,260 4.9233 4.830 4.830 4.870 4.590 5.050 1,652,000 4.9233 -3.40%
2017-10-24 0 5.000 5.000 5.020 4.980 5.130 1,402,000 7,027,240 5.0123 5.000 5.000 5.020 4.980 5.130 1,402,000 5.0123 -1.38%
2017-10-23 0 5.070 5.030 5.070 4.970 5.200 1,326,000 6,669,980 5.0302 5.070 5.030 5.070 4.970 5.200 1,326,000 5.0302 -0.20%
2017-10-20 0 5.080 5.070 5.080 5.020 5.500 962,000 4,871,600 5.0640 5.080 5.070 5.080 5.020 5.500 962,000 5.0640 0.59%
2017-10-19 0 5.050 5.030 5.050 5.000 5.580 1,622,000 8,178,680 5.0423 5.050 5.030 5.050 5.000 5.580 1,622,000 5.0423 -0.20%
2017-10-18 0 5.060 5.050 5.080 5.000 5.600 1,572,000 8,304,500 5.2828 5.060 5.050 5.080 5.000 5.600 1,572,000 5.2828 -6.12%
2017-10-17 0 5.390 5.300 5.530 5.250 5.690 1,784,000 9,809,300 5.4985 5.390 5.300 5.530 5.250 5.690 1,784,000 5.4985 -6.10%
2017-10-16 0 5.740 5.740 5.910 5.680 6.190 2,134,000 12,871,980 6.0319 5.740 5.740 5.910 5.680 6.190 2,134,000 6.0319 -5.90%
2017-10-13 0 6.100 6.000 6.150 6.100 6.150 552,000 3,377,100 6.1179 6.100 6.000 6.150 6.100 6.150 552,000 6.1179 0.00%
2017-10-12 0 6.100 6.100 6.200 6.100 6.300 520,000 3,236,600 6.2242 6.100 6.100 6.200 6.100 6.300 520,000 6.2242 -2.09%
2017-10-11 0 6.230 6.100 6.240 5.850 6.230 532,000 3,227,260 6.0663 6.230 6.100 6.240 5.850 6.230 532,000 6.0663 4.88%
2017-10-10 0 5.940 5.940 6.100 5.910 6.110 538,000 3,239,760 6.0219 5.940 5.940 6.100 5.910 6.110 538,000 6.0219 0.68%
2017-10-09 0 5.900 5.850 5.970 5.680 5.900 564,000 3,235,800 5.7372 5.900 5.850 5.970 5.680 5.900 564,000 5.7372 3.15%
2017-10-06 0 5.720 5.720 5.800 5.600 5.820 534,000 3,090,000 5.7865 5.720 5.720 5.800 5.600 5.820 534,000 5.7865 0.35%
2017-10-04 0 5.700 5.700 5.790 5.400 5.640 456,000 2,493,000 5.4671 5.700 5.700 5.790 5.400 5.640 456,000 5.4671 4.59%
2017-10-03 0 5.450 5.400 5.450 5.300 5.500 720,000 3,876,960 5.3847 5.450 5.400 5.450 5.300 5.500 720,000 5.3847 1.49%
2017-09-29 0 5.370 5.330 5.380 5.320 5.860 986,000 5,312,760 5.3882 5.370 5.330 5.380 5.320 5.860 986,000 5.3882 2.09%
2017-09-28 0 5.260 5.270 5.280 5.230 5.270 2,076,000 10,874,760 5.2383 5.260 5.270 5.280 5.230 5.270 2,076,000 5.2383 0.77%
2017-09-27 0 5.220 5.200 5.260 5.220 5.260 1,918,000 10,037,080 5.2331 5.220 5.200 5.260 5.220 5.260 1,918,000 5.2331 0.00%
2017-09-26 0 5.220 5.220 5.260 5.190 5.260 1,956,000 10,208,700 5.2192 5.220 5.220 5.260 5.190 5.260 1,956,000 5.2192 -0.19%
2017-09-25 0 5.230 5.230 5.260 5.180 5.230 1,958,000 10,182,720 5.2006 5.230 5.230 5.260 5.180 5.230 1,958,000 5.2006 -0.19%
2017-09-22 0 5.240 5.240 5.260 5.170 5.260 1,916,000 9,993,620 5.2159 5.240 5.240 5.260 5.170 5.260 1,916,000 5.2159 0.58%
2017-09-21 0 5.210 5.210 5.260 5.190 5.260 1,734,000 9,040,080 5.2134 5.210 5.210 5.260 5.190 5.260 1,734,000 5.2134 -0.38%
2017-09-20 0 5.230 5.230 5.260 5.200 5.260 1,510,000 7,902,920 5.2337 5.230 5.230 5.260 5.200 5.260 1,510,000 5.2337 -0.19%
2017-09-19 0 5.240 5.240 5.260 5.190 5.270 1,356,000 7,095,080 5.2324 5.240 5.240 5.260 5.190 5.270 1,356,000 5.2324 -1.50%
2017-09-18 0 5.320 5.300 5.400 5.200 5.380 1,180,000 6,199,760 5.2540 5.320 5.300 5.400 5.200 5.380 1,180,000 5.2540 2.31%
2017-09-15 0 5.200 5.150 5.300 5.160 5.300 1,044,000 5,463,240 5.2330 5.200 5.150 5.300 5.160 5.300 1,044,000 5.2330 -0.76%
2017-09-14 0 5.240 5.240 5.280 5.230 5.280 788,000 4,137,440 5.2506 5.240 5.240 5.280 5.230 5.280 788,000 5.2506 0.58%
2017-09-13 0 5.210 5.200 5.260 5.170 5.260 768,000 3,983,320 5.1866 5.210 5.200 5.260 5.170 5.260 768,000 5.1866 0.97%
2017-09-12 0 5.160 5.150 5.260 5.150 5.180 796,000 4,114,080 5.1684 5.160 5.150 5.260 5.150 5.180 796,000 5.1684 -0.58%
2017-09-11 0 5.190 5.190 5.260 5.120 5.260 726,000 3,766,280 5.1877 5.190 5.190 5.260 5.120 5.260 726,000 5.1877 0.78%
2017-09-08 0 5.150 5.150 5.260 5.140 5.220 722,000 3,750,940 5.1952 5.150 5.150 5.260 5.140 5.220 722,000 5.1952 0.19%
2017-09-07 0 5.140 5.140 5.260 5.130 5.220 674,000 3,481,520 5.1655 5.140 5.140 5.260 5.130 5.220 674,000 5.1655 0.39%
2017-09-06 0 5.120 5.120 5.260 5.100 5.260 642,000 3,339,660 5.2020 5.120 5.120 5.260 5.100 5.260 642,000 5.2020 -0.78%
2017-09-05 0 5.160 5.160 5.260 5.140 5.260 398,000 2,067,400 5.1945 5.160 5.160 5.260 5.140 5.260 398,000 5.1945 0.00%
2017-09-04 0 5.160 5.160 5.260 5.160 5.260 704,000 3,673,340 5.2178 5.160 5.160 5.260 5.160 5.260 704,000 5.2178 -1.90%
2017-09-01 0 5.260 - 5.260 5.180 5.280 1,552,000 8,142,420 5.2464 5.260 - 5.260 5.180 5.280 1,552,000 5.2464 1.35%
2017-08-31 0 5.190 5.160 5.260 5.190 5.260 1,532,000 8,016,600 5.2328 5.190 5.160 5.260 5.190 5.260 1,532,000 5.2328 -0.76%
2017-08-30 0 5.230 5.220 5.260 5.220 5.260 1,496,000 7,820,600 5.2277 5.230 5.220 5.260 5.220 5.260 1,496,000 5.2277 0.77%
2017-08-29 0 5.190 5.190 5.260 5.190 5.260 1,250,000 6,518,540 5.2148 5.190 5.190 5.260 5.190 5.260 1,250,000 5.2148 -0.19%
2017-08-28 0 5.200 5.190 5.260 5.170 5.230 1,286,000 6,703,680 5.2128 5.200 5.190 5.260 5.170 5.230 1,286,000 5.2128 0.19%
2017-08-25 0 5.190 5.170 5.250 5.190 5.300 1,224,000 6,394,560 5.2243 5.190 5.170 5.250 5.190 5.300 1,224,000 5.2243 -1.52%
2017-08-24 0 5.270 5.260 5.270 5.260 5.480 1,294,000 6,901,380 5.3334 5.270 5.260 5.270 5.260 5.480 1,294,000 5.3334 -0.75%
2017-08-22 0 5.310 5.260 5.500 5.210 5.490 1,254,000 6,683,500 5.3297 5.310 5.260 5.500 5.210 5.490 1,254,000 5.3297 -0.56%
2017-08-21 0 5.340 5.180 5.360 5.080 5.480 1,228,000 6,555,040 5.3380 5.340 5.180 5.360 5.080 5.480 1,228,000 5.3380 0.75%
2017-08-18 0 5.300 5.300 5.430 5.180 5.450 1,274,000 6,753,920 5.3014 5.300 5.300 5.430 5.180 5.450 1,274,000 5.3014 0.95%
2017-08-17 0 5.250 5.240 5.390 5.210 5.270 1,300,000 6,814,860 5.2422 5.250 5.240 5.390 5.210 5.270 1,300,000 5.2422 0.00%
2017-08-16 0 5.250 5.250 5.340 5.230 5.500 1,314,000 7,014,760 5.3385 5.250 5.250 5.340 5.230 5.500 1,314,000 5.3385 -0.19%
2017-08-15 0 5.260 5.240 5.590 5.250 5.780 1,142,000 6,247,400 5.4706 5.260 5.240 5.590 5.250 5.780 1,142,000 5.4706 -5.05%
2017-08-14 0 5.540 5.410 5.460 5.340 5.790 1,170,000 6,430,780 5.4964 5.540 5.410 5.460 5.340 5.790 1,170,000 5.4964 -3.15%
2017-08-11 0 5.720 5.690 5.770 5.320 5.720 1,102,000 6,021,680 5.4643 5.720 5.690 5.770 5.320 5.720 1,102,000 5.4643 7.52%
2017-08-10 0 5.320 5.280 5.420 5.210 5.420 1,120,000 6,021,760 5.3766 5.320 5.280 5.420 5.210 5.420 1,120,000 5.3766 2.31%
2017-08-09 0 5.200 5.190 5.210 5.200 5.540 1,160,000 6,244,400 5.3831 5.200 5.190 5.210 5.200 5.540 1,160,000 5.3831 -1.52%
2017-08-08 0 5.280 5.250 5.370 5.260 5.460 930,000 4,973,420 5.3478 5.280 5.250 5.370 5.260 5.460 930,000 5.3478 -0.19%
2017-08-07 0 5.290 5.250 5.320 5.230 5.550 920,000 4,915,480 5.3429 5.290 5.250 5.320 5.230 5.550 920,000 5.3429 -4.68%
2017-08-04 0 5.550 5.390 5.550 5.200 5.550 766,000 4,021,100 5.2495 5.550 5.390 5.550 5.200 5.550 766,000 5.2495 2.78%
2017-08-03 0 5.400 5.270 5.400 5.280 5.580 888,000 4,816,480 5.4240 5.400 5.270 5.400 5.280 5.580 888,000 5.4240 1.50%
2017-08-02 0 5.320 5.240 5.400 5.240 5.450 614,000 3,241,780 5.2798 5.320 5.240 5.400 5.240 5.450 614,000 5.2798 1.14%
2017-08-01 0 5.260 5.180 5.260 5.190 5.260 858,000 4,474,700 5.2153 5.260 5.180 5.260 5.190 5.260 858,000 5.2153 0.38%
2017-07-31 0 5.240 5.200 5.240 5.180 5.260 946,000 4,926,940 5.2082 5.240 5.200 5.240 5.180 5.260 946,000 5.2082 0.19%
2017-07-28 0 5.230 5.140 5.240 5.140 5.240 788,000 4,080,360 5.1781 5.230 5.140 5.240 5.140 5.240 788,000 5.1781 2.15%
2017-07-27 0 5.120 5.110 5.210 5.110 5.240 804,000 4,153,260 5.1657 5.120 5.110 5.210 5.110 5.240 804,000 5.1657 -1.73%
2017-07-26 0 5.210 5.200 5.240 5.190 5.260 800,000 4,168,400 5.2105 5.210 5.200 5.240 5.190 5.260 800,000 5.2105 -0.57%
2017-07-25 0 5.240 5.140 5.240 5.130 5.270 830,000 4,315,020 5.1988 5.240 5.140 5.240 5.130 5.270 830,000 5.1988 1.35%
2017-07-24 0 5.170 5.110 5.170 5.120 5.190 790,000 4,055,300 5.1333 5.170 5.110 5.170 5.120 5.190 790,000 5.1333 1.37%
2017-07-21 0 5.100 4.860 5.120 4.820 5.160 728,000 3,723,700 5.1150 5.100 4.860 5.120 4.820 5.160 728,000 5.1150 -1.92%
2017-07-20 0 5.200 5.080 5.200 5.020 5.200 658,000 3,362,240 5.1098 5.200 5.080 5.200 5.020 5.200 658,000 5.1098 3.17%
2017-07-19 0 5.040 5.020 5.040 5.040 5.370 704,000 3,657,740 5.1957 5.040 5.020 5.040 5.040 5.370 704,000 5.1957 -2.33%
2017-07-18 0 5.160 5.000 5.170 5.080 5.230 672,000 3,443,160 5.1238 5.160 5.000 5.170 5.080 5.230 672,000 5.1238 1.38%
2017-07-17 0 5.090 5.040 5.120 5.050 5.100 566,000 2,871,100 5.0726 5.090 5.040 5.120 5.050 5.100 566,000 5.0726 0.99%
2017-07-14 0 5.040 4.890 5.150 4.920 5.170 514,000 2,598,620 5.0557 5.040 4.890 5.150 4.920 5.170 514,000 5.0557 3.07%
2017-07-13 0 4.890 4.870 5.090 4.890 5.150 440,000 2,227,500 5.0625 4.890 4.870 5.090 4.890 5.150 440,000 5.0625 -3.74%
2017-07-12 0 5.080 4.990 5.090 4.980 5.180 364,000 1,844,580 5.0675 5.080 4.990 5.090 4.980 5.180 364,000 5.0675 -1.74%
2017-07-11 0 5.170 5.050 5.180 5.120 5.390 400,000 2,082,380 5.2060 5.170 5.050 5.180 5.120 5.390 400,000 5.2060 -3.90%
2017-07-10 0 5.380 5.240 5.480 5.300 5.490 1,132,000 6,018,960 5.3171 5.380 5.240 5.480 5.300 5.490 1,132,000 5.3171 1.51%
2017-07-07 0 5.300 5.290 5.440 5.300 5.520 468,000 2,544,700 5.4374 5.300 5.290 5.440 5.300 5.520 468,000 5.4374 -3.64%
2017-07-06 0 5.500 5.470 5.640 5.470 5.520 532,000 2,919,680 5.4881 5.500 5.470 5.640 5.470 5.520 532,000 5.4881 0.00%
2017-07-05 0 5.500 5.490 5.600 5.490 5.650 494,000 2,728,720 5.5237 5.500 5.490 5.600 5.490 5.650 494,000 5.5237 0.55%
2017-07-04 0 5.470 5.460 5.560 5.430 5.550 414,000 2,256,280 5.4500 5.470 5.460 5.560 5.430 5.550 414,000 5.4500 0.18%
2017-07-03 0 5.460 5.430 5.580 5.450 5.930 372,000 2,061,160 5.5408 5.460 5.430 5.580 5.450 5.930 372,000 5.5408 -7.77%
2017-06-30 0 5.920 5.500 5.930 5.460 5.950 304,000 1,668,980 5.4901 5.920 5.500 5.930 5.460 5.950 304,000 5.4901 8.62%
2017-06-29 0 5.450 5.430 5.650 5.400 5.500 1,232,000 6,752,400 5.4808 5.450 5.430 5.650 5.400 5.500 1,232,000 5.4808 1.30%
2017-06-28 0 5.380 5.370 5.490 5.380 5.490 466,000 2,543,820 5.4588 5.380 5.370 5.490 5.380 5.490 466,000 5.4588 -1.28%
2017-06-27 0 5.450 5.440 5.490 5.380 5.490 384,000 2,085,360 5.4306 5.450 5.440 5.490 5.380 5.490 384,000 5.4306 1.11%
2017-06-26 0 5.390 5.360 5.490 5.340 5.490 344,000 1,856,880 5.3979 5.390 5.360 5.490 5.340 5.490 344,000 5.3979 0.19%
2017-06-23 0 5.380 5.320 5.490 5.290 5.490 304,000 1,622,520 5.3372 5.380 5.320 5.490 5.290 5.490 304,000 5.3372 0.00%
2017-06-22 0 5.380 5.360 5.470 5.340 5.390 252,000 1,353,460 5.3709 5.380 5.360 5.470 5.340 5.390 252,000 5.3709 0.75%
2017-06-21 0 5.340 5.320 5.490 5.210 5.490 410,000 2,170,680 5.2943 5.340 5.320 5.490 5.210 5.490 410,000 5.2943 2.30%
2017-06-20 0 5.220 5.230 5.400 5.210 5.360 380,000 1,998,700 5.2597 5.220 5.230 5.400 5.210 5.360 380,000 5.2597 -1.88%
2017-06-19 0 5.320 5.320 5.490 5.250 5.490 318,000 1,696,900 5.3362 5.320 5.320 5.490 5.250 5.490 318,000 5.3362 0.57%
2017-06-16 0 5.290 5.270 5.400 5.200 5.480 304,000 1,607,860 5.2890 5.290 5.270 5.400 5.200 5.480 304,000 5.2890 1.73%
2017-06-15 0 5.200 5.100 5.280 5.100 5.460 214,000 1,116,000 5.2150 5.200 5.100 5.280 5.100 5.460 214,000 5.2150 1.96%
2017-06-14 0 5.100 5.020 5.310 5.080 5.100 216,000 1,100,460 5.0947 5.100 5.020 5.310 5.080 5.100 216,000 5.0947 0.39%
2017-06-13 0 5.080 5.080 5.160 5.010 5.580 226,000 1,169,320 5.1740 5.080 5.080 5.160 5.010 5.580 226,000 5.1740 -4.87%
2017-06-12 0 5.340 5.140 5.350 5.300 5.380 206,000 1,097,180 5.3261 5.340 5.140 5.350 5.300 5.380 206,000 5.3261 -3.09%
2017-06-09 0 5.510 5.410 5.660 5.340 5.650 188,000 1,017,600 5.4128 5.510 5.410 5.660 5.340 5.650 188,000 5.4128 -0.72%
2017-06-08 0 5.550 5.280 5.780 5.260 5.550 184,000 972,360 5.2846 5.550 5.280 5.780 5.260 5.550 184,000 5.2846 4.52%
2017-06-07 0 5.310 5.290 5.420 5.270 5.310 192,000 1,015,320 5.2881 5.310 5.290 5.420 5.270 5.310 192,000 5.2881 2.31%
2017-06-06 0 5.190 5.080 5.230 5.190 5.220 220,000 1,143,940 5.1997 5.190 5.080 5.230 5.190 5.220 220,000 5.1997 -0.76%
2017-06-05 0 5.230 5.080 5.370 5.210 5.260 237,000 1,241,600 5.2388 5.230 5.080 5.370 5.210 5.260 237,000 5.2388 -0.57%
2017-06-02 0 5.260 5.200 5.410 5.260 5.290 228,000 1,202,420 5.2738 5.260 5.200 5.410 5.260 5.290 228,000 5.2738 -0.75%
2017-06-01 0 5.300 5.290 5.530 5.280 5.360 150,000 796,480 5.3099 5.300 5.290 5.530 5.280 5.360 150,000 5.3099 -0.56%
2017-05-31 0 5.330 5.300 5.460 5.310 5.590 174,000 928,040 5.3336 5.330 5.300 5.460 5.310 5.590 174,000 5.3336 0.00%
2017-05-29 0 5.330 5.310 5.580 5.330 5.390 170,000 910,140 5.3538 5.330 5.310 5.580 5.330 5.390 170,000 5.3538 -0.19%
2017-05-26 0 5.340 5.340 5.450 5.310 5.450 192,000 1,025,460 5.3409 5.340 5.340 5.450 5.310 5.450 192,000 5.3409 0.38%
2017-05-25 0 5.320 5.190 5.510 5.020 5.620 398,000 2,142,660 5.3836 5.320 5.190 5.510 5.020 5.620 398,000 5.3836 -5.34%
2017-05-24 0 5.620 5.530 5.990 5.620 5.650 184,000 1,036,460 5.6329 5.620 5.530 5.990 5.620 5.650 184,000 5.6329 -1.58%
2017-05-23 0 5.710 5.700 5.990 5.650 5.730 168,000 957,420 5.6989 5.710 5.700 5.990 5.650 5.730 168,000 5.6989 0.88%
2017-05-22 0 5.660 5.510 5.760 5.660 5.690 178,000 1,010,960 5.6796 5.660 5.510 5.760 5.660 5.690 178,000 5.6796 -0.35%
2017-05-19 0 5.680 5.680 5.740 5.680 5.740 180,000 1,023,780 5.6877 5.680 5.680 5.740 5.680 5.740 180,000 5.6877 -1.05%
2017-05-18 0 5.740 5.580 5.800 5.740 5.760 182,000 1,046,460 5.7498 5.740 5.580 5.800 5.740 5.760 182,000 5.7498 -0.35%
2017-05-17 0 5.760 5.750 5.970 5.760 5.930 184,000 1,081,160 5.8759 5.760 5.750 5.970 5.760 5.930 184,000 5.8759 -2.87%
2017-05-16 0 5.930 5.760 5.980 5.930 5.970 166,000 986,740 5.9442 5.930 5.760 5.980 5.930 5.970 166,000 5.9442 -0.17%
2017-05-15 0 5.940 5.820 5.980 5.940 5.990 172,000 1,025,420 5.9617 5.940 5.820 5.980 5.940 5.990 172,000 5.9617 -0.34%
2017-05-12 0 5.960 5.820 5.970 5.960 5.990 168,000 1,003,940 5.9758 5.960 5.820 5.970 5.960 5.990 168,000 5.9758 0.34%
2017-05-11 0 5.940 5.710 5.950 5.940 5.960 178,000 1,059,600 5.9528 5.940 5.710 5.950 5.940 5.960 178,000 5.9528 -0.50%
2017-05-10 0 5.970 5.690 5.980 5.690 5.980 286,000 1,698,500 5.9388 5.970 5.690 5.980 5.690 5.980 286,000 5.9388 1.36%
2017-05-09 0 5.890 5.730 5.890 5.890 5.890 244,000 1,437,160 5.8900 5.890 5.730 5.890 5.890 5.890 244,000 5.8900 -1.51%
2017-05-08 0 5.980 5.780 5.990 5.890 5.980 220,000 1,305,120 5.9324 5.980 5.780 5.990 5.890 5.980 220,000 5.9324 1.36%
2017-05-05 0 5.900 5.780 5.900 5.890 5.950 184,000 1,089,920 5.9235 5.900 5.780 5.900 5.890 5.950 184,000 5.9235 -0.51%
2017-05-04 0 5.930 5.790 5.940 5.790 5.980 242,000 1,438,500 5.9442 5.930 5.790 5.940 5.790 5.980 242,000 5.9442 2.60%
2017-05-02 0 5.780 4.810 5.790 5.780 5.780 218,000 1,260,040 5.7800 5.780 4.810 5.790 5.780 5.780 218,000 5.7800 -0.52%
2017-04-28 0 5.810 5.360 5.820 5.700 5.810 180,000 1,044,260 5.8014 5.810 5.360 5.820 5.700 5.810 180,000 5.8014 -0.34%
2017-04-27 0 5.830 5.340 5.870 5.790 5.830 200,000 1,160,220 5.8011 5.830 5.340 5.870 5.790 5.830 200,000 5.8011 1.57%
2017-04-26 0 5.740 5.300 5.750 5.740 5.740 112,000 642,880 5.7400 5.740 5.300 5.750 5.740 5.740 112,000 5.7400 -0.86%
2017-04-25 0 5.790 5.250 5.790 5.790 5.930 110,000 648,820 5.8984 5.790 5.250 5.790 5.790 5.930 110,000 5.8984 -1.36%
2017-04-24 0 5.870 5.100 5.870 5.960 5.990 76,000 454,260 5.9771 5.870 5.100 5.870 5.960 5.990 76,000 5.9771 -0.17%
2017-04-21 0 5.880 5.750 5.890 5.880 5.990 80,000 475,020 5.9378 5.880 5.750 5.890 5.880 5.990 80,000 5.9378 -1.18%
2017-04-20 0 5.950 5.720 5.960 5.910 5.970 98,000 583,280 5.9518 5.950 5.720 5.960 5.910 5.970 98,000 5.9518 0.34%
2017-04-19 0 5.930 5.010 5.940 5.930 5.950 42,000 249,540 5.9414 5.930 5.010 5.940 5.930 5.950 42,000 5.9414 -0.84%
2017-04-18 0 5.980 5.780 5.980 5.980 5.980 50,000 299,000 5.9800 5.980 5.780 5.980 5.980 5.980 50,000 5.9800 0.34%
2017-04-13 0 5.960 5.820 5.970 5.850 5.960 44,000 261,760 5.9491 5.960 5.820 5.970 5.850 5.960 44,000 5.9491 -0.50%
2017-04-12 0 5.990 5.690 5.990 5.440 5.990 106,000 615,940 5.8108 5.990 5.690 5.990 5.440 5.990 106,000 5.8108 0.67%
2017-04-11 0 5.950 5.680 5.960 5.950 5.960 102,000 607,580 5.9567 5.950 5.680 5.960 5.950 5.960 102,000 5.9567 -0.17%
2017-04-10 0 5.960 4.560 5.960 5.960 5.990 218,000 1,304,320 5.9831 5.960 4.560 5.960 5.960 5.990 218,000 5.9831 -0.17%
2017-04-07 0 5.970 5.900 5.980 5.900 5.990 184,000 1,099,780 5.9771 5.970 5.900 5.980 5.900 5.990 184,000 5.9771 -0.33%
2017-04-06 0 5.990 5.810 5.990 5.990 5.990 104,000 622,960 5.9900 5.990 5.810 5.990 5.990 5.990 104,000 5.9900 0.00%
2017-04-05 0 5.990 5.800 6.000 5.990 5.990 166,000 994,340 5.9900 5.990 5.800 6.000 5.990 5.990 166,000 5.9900 0.00%
2017-04-03 0 5.990 5.790 6.000 5.990 5.990 164,000 982,360 5.9900 5.990 5.790 6.000 5.990 5.990 164,000 5.9900 0.34%
2017-03-31 0 5.970 5.600 6.000 5.940 5.980 174,000 1,038,800 5.9701 5.970 5.600 6.000 5.940 5.980 174,000 5.9701 0.00%
2017-03-30 0 5.970 5.650 5.970 5.900 5.980 224,000 1,333,760 5.9543 5.970 5.650 5.970 5.900 5.980 224,000 5.9543 -0.33%
2017-03-29 0 5.990 5.860 - 5.990 6.000 404,000 2,422,300 5.9958 5.990 5.860 - 5.990 6.000 404,000 5.9958 0.00%
2017-03-28 0 5.990 - 6.000 5.800 6.140 112,000 677,460 6.0488 5.990 - 6.000 5.800 6.140 112,000 6.0488 -2.12%
2017-03-27 0 6.120 6.100 7.000 6.000 6.120 164,000 999,560 6.0949 6.120 6.100 7.000 6.000 6.120 164,000 6.0949 2.00%
2017-03-24 0 6.000 5.900 7.000 5.990 6.010 134,000 803,560 5.9967 6.000 5.900 7.000 5.990 6.010 134,000 5.9967 0.00%
2017-03-23 0 6.000 5.890 6.000 5.990 6.030 126,000 756,340 6.0027 6.000 5.890 6.000 5.990 6.030 126,000 6.0027 -0.50%
2017-03-22 0 6.030 5.150 7.500 6.030 6.040 28,000 168,960 6.0343 6.030 5.150 7.500 6.030 6.040 28,000 6.0343 0.17%
2017-03-21 0 6.020 5.910 6.030 6.000 6.020 36,000 216,360 6.0100 6.020 5.910 6.030 6.000 6.020 36,000 6.0100 0.00%
2017-03-20 0 6.020 5.820 6.020 5.990 6.020 34,000 204,180 6.0053 6.020 5.820 6.020 5.990 6.020 34,000 6.0053 0.33%
2017-03-17 0 6.000 5.800 - 5.800 6.000 60,000 355,300 5.9217 6.000 5.800 - 5.800 6.000 60,000 5.9217 0.00%
2017-03-16 0 6.000 5.880 6.040 6.000 6.030 38,000 228,580 6.0153 6.000 5.880 6.040 6.000 6.030 38,000 6.0153 -0.83%
2017-03-15 0 6.050 5.900 6.100 6.050 6.070 22,000 133,280 6.0582 6.050 5.900 6.100 6.050 6.070 22,000 6.0582 0.83%
2017-03-14 0 6.000 5.820 6.000 6.000 6.030 32,000 192,400 6.0125 6.000 5.820 6.000 6.000 6.030 32,000 6.0125 0.00%
2017-03-13 0 6.000 5.980 6.000 5.960 6.000 36,000 215,240 5.9789 6.000 5.980 6.000 5.960 6.000 36,000 5.9789 0.00%
2017-03-10 0 6.000 5.720 6.000 5.890 6.020 54,000 321,460 5.9530 6.000 5.720 6.000 5.890 6.020 54,000 5.9530 0.00%
2017-03-09 0 6.000 5.600 - 5.900 6.000 66,000 390,400 5.9152 6.000 5.600 - 5.900 6.000 66,000 5.9152 0.50%
2017-03-08 0 5.970 5.970 5.990 5.800 5.970 28,000 165,480 5.9100 5.970 5.970 5.990 5.800 5.970 28,000 5.9100 -0.33%
2017-03-07 0 5.990 5.800 6.200 5.940 5.990 90,000 537,860 5.9762 5.990 5.800 6.200 5.940 5.990 90,000 5.9762 0.00%
2017-03-06 0 5.990 5.950 5.990 5.800 6.000 196,000 1,173,680 5.9882 5.990 5.950 5.990 5.800 6.000 196,000 5.9882 -0.17%
2017-03-03 0 6.000 5.860 6.000 5.880 6.000 48,000 285,920 5.9567 6.000 5.860 6.000 5.880 6.000 48,000 5.9567 0.00%
2017-03-02 0 6.000 5.790 5.990 5.990 6.200 66,000 398,120 6.0321 6.000 5.790 5.990 5.990 6.200 66,000 6.0321 -3.23%
2017-03-01 0 6.200 6.200 6.300 6.200 6.220 30,000 186,340 6.2113 6.200 6.200 6.300 6.200 6.220 30,000 6.2113 0.00%
2017-02-28 0 6.200 6.150 6.500 6.030 6.200 80,000 491,020 6.1378 6.200 6.150 6.500 6.030 6.200 80,000 6.1378 2.82%
2017-02-27 0 6.030 5.160 6.130 6.030 6.140 14,000 85,460 6.1043 6.030 5.160 6.130 6.030 6.140 14,000 6.1043 -1.95%
2017-02-24 0 6.150 5.160 6.190 6.150 6.150 56,000 344,400 6.1500 6.150 5.160 6.190 6.150 6.150 56,000 6.1500 0.00%
2017-02-23 0 6.150 5.930 6.150 6.130 6.150 28,000 171,880 6.1386 6.150 5.930 6.150 6.130 6.150 28,000 6.1386 0.33%
2017-02-22 0 6.130 5.930 6.130 6.100 6.140 28,000 171,800 6.1357 6.130 5.930 6.130 6.100 6.140 28,000 6.1357 -0.33%
2017-02-21 0 6.150 5.170 6.180 6.150 6.160 26,000 159,920 6.1508 6.150 5.170 6.180 6.150 6.160 26,000 6.1508 -0.16%
2017-02-20 0 6.160 6.140 6.300 6.160 6.180 22,000 135,560 6.1618 6.160 6.140 6.300 6.160 6.180 22,000 6.1618 0.16%
2017-02-17 0 6.150 6.040 6.170 6.050 6.150 48,000 292,040 6.0842 6.150 6.040 6.170 6.050 6.150 48,000 6.0842 2.50%
2017-02-16 0 6.000 5.510 6.150 5.850 6.000 34,000 200,500 5.8971 6.000 5.510 6.150 5.850 6.000 34,000 5.8971 3.81%
2017-02-15 0 5.780 5.510 5.900 5.000 5.790 222,000 1,187,980 5.3513 5.780 5.510 5.900 5.000 5.790 222,000 5.3513 -3.34%
2017-02-14 0 5.980 5.400 5.980 5.320 6.000 82,000 475,940 5.8041 5.980 5.400 5.980 5.320 6.000 82,000 5.8041 -3.55%
2017-02-13 0 6.200 6.110 6.210 6.200 6.220 24,000 149,000 6.2083 6.200 6.110 6.210 6.200 6.220 24,000 6.2083 -0.64%
2017-02-10 0 6.240 4.510 6.240 6.220 6.240 28,000 174,560 6.2343 6.240 4.510 6.240 6.220 6.240 28,000 6.2343 0.48%
2017-02-09 0 6.210 4.510 6.290 5.800 6.210 132,000 779,260 5.9035 6.210 4.510 6.290 5.800 6.210 132,000 5.9035 3.50%
2017-02-08 0 6.000 5.800 6.250 5.800 6.100 288,000 1,706,080 5.9239 6.000 5.800 6.250 5.800 6.100 288,000 5.9239 -6.10%
2017-02-07 0 6.390 - 6.400 6.390 6.550 44,000 286,420 6.5095 6.390 - 6.400 6.390 6.550 44,000 6.5095 -2.44%
2017-02-06 0 6.550 6.300 6.570 6.550 6.600 42,000 276,380 6.5805 6.550 6.300 6.570 6.550 6.600 42,000 6.5805 -0.61%
2017-02-03 0 6.590 6.250 7.000 - - 0 0 - 6.590 6.250 7.000 - - 0 - 0.00%
2017-02-02 0 6.590 6.000 6.590 - - 0 0 - 6.590 6.000 6.590 - - 0 - -0.15%
2017-02-01 0 6.600 6.200 7.030 - - 0 0 - 6.600 6.200 7.030 - - 0 - 0.00%
2017-01-27 0 6.600 6.400 7.050 6.550 6.600 34,000 223,540 6.5747 6.600 6.400 7.050 6.550 6.600 34,000 6.5747 0.76%
2017-01-26 0 6.550 6.480 7.050 6.500 6.550 42,000 273,800 6.5190 6.550 6.480 7.050 6.500 6.550 42,000 6.5190 0.77%
2017-01-25 0 6.500 6.000 6.780 6.500 6.930 128,000 849,860 6.6395 6.500 6.000 6.780 6.500 6.930 128,000 6.6395 -6.47%
2017-01-24 0 6.950 6.000 7.000 6.950 6.990 26,000 181,220 6.9700 6.950 6.000 7.000 6.950 6.990 26,000 6.9700 -0.71%
2017-01-23 0 7.000 7.050 7.100 7.000 7.040 28,000 196,620 7.0221 7.000 7.050 7.100 7.000 7.040 28,000 7.0221 -0.71%
2017-01-20 0 7.050 6.750 7.080 7.010 7.050 28,000 196,840 7.0300 7.050 6.750 7.080 7.010 7.050 28,000 7.0300 0.43%
2017-01-19 0 7.020 6.700 7.040 7.000 7.100 28,000 196,920 7.0329 7.020 6.700 7.040 7.000 7.100 28,000 7.0329 -1.13%
2017-01-18 0 7.100 6.000 7.300 7.040 7.100 36,000 254,260 7.0628 7.100 6.000 7.300 7.040 7.100 36,000 7.0628 0.85%
2017-01-17 0 7.040 6.500 7.200 7.020 7.200 16,000 113,340 7.0838 7.040 6.500 7.200 7.020 7.200 16,000 7.0838 1.15%
2017-01-16 0 6.960 6.960 7.190 6.800 6.950 28,000 193,400 6.9071 6.960 6.960 7.190 6.800 6.950 28,000 6.9071 0.87%
2017-01-13 0 6.900 6.650 6.950 6.900 6.990 26,000 180,100 6.9269 6.900 6.650 6.950 6.900 6.990 26,000 6.9269 4.23%
2017-01-12 0 6.620 6.390 6.990 6.500 6.620 34,000 223,340 6.5688 6.620 6.390 6.990 6.500 6.620 34,000 6.5688 0.30%
2017-01-11 0 6.600 6.560 6.880 6.520 6.600 58,000 381,280 6.5738 6.600 6.560 6.880 6.520 6.600 58,000 6.5738 1.23%
2017-01-10 0 6.520 6.520 6.580 6.160 6.840 116,000 763,560 6.5824 6.520 6.520 6.580 6.160 6.840 116,000 6.5824 6.02%
2017-01-09 0 6.150 6.010 6.200 5.910 6.150 202,000 1,221,080 6.0450 6.150 6.010 6.200 5.910 6.150 202,000 6.0450 0.82%
2017-01-06 0 6.100 5.850 6.200 6.050 6.100 66,000 400,240 6.0642 6.100 5.850 6.200 6.050 6.100 66,000 6.0642 0.83%
2017-01-05 0 6.050 5.310 6.050 5.960 6.100 76,000 457,840 6.0242 6.050 5.310 6.050 5.960 6.100 76,000 6.0242 1.17%
2017-01-04 0 5.980 5.980 6.100 5.940 5.980 26,000 154,900 5.9577 5.980 5.980 6.100 5.940 5.980 26,000 5.9577 0.50%
2017-01-03 0 5.950 5.900 6.100 5.900 5.970 32,000 190,360 5.9488 5.950 5.900 6.100 5.900 5.970 32,000 5.9488 4.39%
2016-12-30 0 5.700 5.300 5.700 5.540 6.050 30,000 171,840 5.7280 5.700 5.300 5.700 5.540 6.050 30,000 5.7280 -5.94%
2016-12-29 0 6.060 5.330 6.060 6.060 6.280 28,000 172,820 6.1721 6.060 5.330 6.060 6.060 6.280 28,000 6.1721 1.00%
2016-12-28 0 6.000 6.000 6.100 5.350 6.000 170,000 961,120 5.6536 6.000 6.000 6.100 5.350 6.000 170,000 5.6536 13.21%
2016-12-23 0 5.300 5.250 5.300 5.100 5.300 106,000 551,320 5.2011 5.300 5.250 5.300 5.100 5.300 106,000 5.2011 3.92%
2016-12-22 0 5.100 4.900 5.250 4.950 5.100 36,000 180,320 5.0089 5.100 4.900 5.250 4.950 5.100 36,000 5.0089 0.79%
2016-12-21 0 5.060 4.950 5.150 4.950 5.200 226,000 1,145,820 5.0700 5.060 4.950 5.150 4.950 5.200 226,000 5.0700 3.27%
2016-12-20 0 4.900 4.740 4.900 4.750 4.930 70,000 342,580 4.8940 4.900 4.740 4.900 4.750 4.930 70,000 4.8940 2.51%
2016-12-19 0 4.780 4.690 4.790 4.450 4.780 96,000 450,160 4.6892 4.780 4.690 4.790 4.450 4.780 96,000 4.6892 10.65%
2016-12-16 0 4.320 4.310 4.650 4.300 4.320 28,000 120,760 4.3129 4.320 4.310 4.650 4.300 4.320 28,000 4.3129 -7.10%
2016-12-15 0 4.650 4.350 4.650 4.800 4.900 80,000 385,420 4.8178 4.650 4.350 4.650 4.800 4.900 80,000 4.8178 -2.72%
2016-12-14 0 4.780 4.360 4.780 4.780 4.800 54,000 258,800 4.7926 4.780 4.360 4.780 4.780 4.800 54,000 4.7926 2.80%
2016-12-13 0 4.650 4.650 4.700 4.500 4.650 14,000 64,400 4.6000 4.650 4.650 4.700 4.500 4.650 14,000 4.6000 8.14%
2016-12-12 0 4.300 4.150 4.300 4.300 4.300 8,000 34,400 4.3000 4.300 4.150 4.300 4.300 4.300 8,000 4.3000 -1.15%
2016-12-09 0 4.350 4.210 4.350 4.330 4.400 56,000 243,880 4.3550 4.350 4.210 4.350 4.330 4.400 56,000 4.3550 2.35%
2016-12-08 0 4.250 4.250 4.460 4.210 4.210 12,000 50,520 4.2100 4.250 4.250 4.460 4.210 4.210 12,000 4.2100 -1.16%
2016-12-07 0 4.300 4.300 4.490 4.190 4.300 24,000 101,000 4.2083 4.300 4.300 4.490 4.190 4.300 24,000 4.2083 0.00%
2016-12-06 0 4.300 4.200 4.300 4.300 4.300 6,000 25,800 4.3000 4.300 4.200 4.300 4.300 4.300 6,000 4.3000 4.62%
2016-12-05 0 4.110 4.110 4.860 4.070 4.210 34,000 139,400 4.1000 4.110 4.110 4.860 4.070 4.210 34,000 4.1000 -2.38%
2016-12-02 0 4.210 4.210 4.820 4.210 4.210 4,000 16,840 4.2100 4.210 4.210 4.820 4.210 4.210 4,000 4.2100 0.24%
2016-12-01 0 4.200 4.200 4.870 4.200 4.200 2,000 8,400 4.2000 4.200 4.200 4.870 4.200 4.200 2,000 4.2000 -2.33%
2016-11-30 0 4.300 4.210 4.500 4.160 4.300 50,000 212,740 4.2548 4.300 4.210 4.500 4.160 4.300 50,000 4.2548 1.65%
2016-11-29 0 4.230 4.230 4.350 4.030 4.210 36,000 150,740 4.1872 4.230 4.230 4.350 4.030 4.210 36,000 4.1872 -5.16%
2016-11-28 0 4.460 4.230 4.500 4.100 4.460 50,000 215,280 4.3056 4.460 4.230 4.500 4.100 4.460 50,000 4.3056 5.44%
2016-11-25 0 4.230 4.230 4.580 4.230 4.230 2,000 8,460 4.2300 4.230 4.230 4.580 4.230 4.230 2,000 4.2300 0.00%
2016-11-24 0 4.230 4.230 4.470 4.200 4.230 8,000 33,780 4.2225 4.230 4.230 4.470 4.200 4.230 8,000 4.2225 0.00%
2016-11-23 0 4.230 4.230 4.380 4.200 4.480 80,000 344,060 4.3008 4.230 4.230 4.380 4.200 4.480 80,000 4.3008 -5.37%
2016-11-22 0 4.470 4.330 4.490 4.200 4.470 76,000 329,720 4.3384 4.470 4.330 4.490 4.200 4.470 76,000 4.3384 3.95%
2016-11-21 0 4.300 4.250 5.190 4.110 4.490 28,000 120,660 4.3093 4.300 4.250 5.190 4.110 4.490 28,000 4.3093 -4.44%
2016-11-18 0 4.500 4.270 4.500 4.400 4.780 140,000 645,080 4.6077 4.500 4.270 4.500 4.400 4.780 140,000 4.6077 -7.22%
2016-11-17 0 4.850 4.610 4.850 4.450 5.010 104,000 496,780 4.7767 4.850 4.610 4.850 4.450 5.010 104,000 4.7767 -1.02%
2016-11-16 0 4.900 4.900 5.050 4.380 5.190 726,000 3,565,640 4.9113 4.900 4.900 5.050 4.380 5.190 726,000 4.9113 15.29%
2016-11-15 0 4.250 4.220 4.340 4.250 4.250 10,000 42,500 4.2500 4.250 4.220 4.340 4.250 4.250 10,000 4.2500 0.47%
2016-11-14 0 4.230 4.230 4.350 4.230 4.230 2,000 8,460 4.2300 4.230 4.230 4.350 4.230 4.230 2,000 4.2300 0.24%
2016-11-11 0 4.220 4.220 4.300 4.220 4.230 16,000 67,580 4.2238 4.220 4.220 4.300 4.220 4.230 16,000 4.2238 0.48%
2016-11-10 0 4.200 4.200 4.350 4.120 4.210 46,000 191,320 4.1591 4.200 4.200 4.350 4.120 4.210 46,000 4.1591 0.00%
2016-11-09 0 4.200 4.150 4.400 4.050 5.060 68,000 292,520 4.3018 4.200 4.150 4.400 4.050 5.060 68,000 4.3018 1.45%
2016-11-08 0 4.140 4.140 5.200 4.140 4.150 20,000 82,920 4.1460 4.140 4.140 5.200 4.140 4.150 20,000 4.1460 -0.48%
2016-11-07 0 4.160 4.160 5.000 4.160 4.170 10,000 41,620 4.1620 4.160 4.160 5.000 4.160 4.170 10,000 4.1620 0.00%
2016-11-04 0 4.160 4.160 5.160 4.100 4.160 58,000 239,880 4.1359 4.160 4.160 5.160 4.100 4.160 58,000 4.1359 0.00%
2016-11-03 0 4.160 4.160 4.270 4.100 4.380 44,000 187,800 4.2682 4.160 4.160 4.270 4.100 4.380 44,000 4.2682 -5.02%
2016-11-02 0 4.380 4.410 4.500 4.220 4.230 28,000 118,340 4.2264 4.380 4.410 4.500 4.220 4.230 28,000 4.2264 3.79%
2016-11-01 0 4.220 4.220 4.230 4.070 4.230 90,000 375,440 4.1716 4.220 4.220 4.230 4.070 4.230 90,000 4.1716 1.20%
2016-10-31 0 4.170 4.170 4.190 4.010 4.100 30,000 121,660 4.0553 4.170 4.170 4.190 4.010 4.100 30,000 4.0553 -1.42%
2016-10-28 0 4.230 4.020 4.240 4.010 4.230 72,000 292,860 4.0675 4.230 4.020 4.240 4.010 4.230 72,000 4.0675 2.92%
2016-10-27 0 4.110 4.110 4.250 4.110 4.240 26,000 107,600 4.1385 4.110 4.110 4.250 4.110 4.240 26,000 4.1385 -1.67%
2016-10-26 0 4.180 4.170 4.250 4.180 4.220 78,000 327,000 4.1923 4.180 4.170 4.250 4.180 4.220 78,000 4.1923 -2.11%
2016-10-25 0 4.270 4.230 4.270 4.190 4.270 268,000 1,142,440 4.2628 4.270 4.230 4.270 4.190 4.270 268,000 4.2628 0.95%
2016-10-24 0 4.230 4.290 4.600 4.090 4.260 68,000 286,380 4.2115 4.230 4.290 4.600 4.090 4.260 68,000 4.2115 3.17%
2016-10-20 0 4.100 4.020 4.230 4.100 4.100 2,000 8,200 4.1000 4.100 4.020 4.230 4.100 4.100 2,000 4.1000 -3.30%
2016-10-19 0 4.240 4.200 4.240 4.180 4.250 92,000 386,340 4.1993 4.240 4.200 4.240 4.180 4.250 92,000 4.1993 0.95%
2016-10-18 0 4.200 4.200 4.230 4.170 4.260 140,000 592,540 4.2324 4.200 4.200 4.230 4.170 4.260 140,000 4.2324 0.72%
2016-10-17 0 4.170 4.160 4.200 3.960 4.200 66,000 272,500 4.1288 4.170 4.160 4.200 3.960 4.200 66,000 4.1288 2.96%
2016-10-14 0 4.050 4.050 4.200 3.900 4.050 20,000 80,160 4.0080 4.050 4.050 4.200 3.900 4.050 20,000 4.0080 0.00%
2016-10-13 0 4.050 4.050 4.170 3.900 4.270 326,000 1,353,040 4.1504 4.050 4.050 4.170 3.900 4.270 326,000 4.1504 -4.93%
2016-10-12 0 4.260 4.100 4.400 4.200 4.970 150,000 644,080 4.2939 4.260 4.100 4.400 4.200 4.970 150,000 4.2939 3.90%
2016-10-11 0 4.100 4.100 4.120 4.080 4.120 56,000 229,600 4.1000 4.100 4.100 4.120 4.080 4.120 56,000 4.1000 0.49%
2016-10-07 0 4.080 4.080 4.980 4.050 4.080 62,000 252,700 4.0758 4.080 4.080 4.980 4.050 4.080 62,000 4.0758 0.74%
2016-10-06 0 4.050 4.050 4.070 4.050 4.050 4,000 16,200 4.0500 4.050 4.050 4.070 4.050 4.050 4,000 4.0500 0.00%
2016-10-05 0 4.050 4.040 4.980 4.040 4.050 40,000 161,780 4.0445 4.050 4.040 4.980 4.040 4.050 40,000 4.0445 1.00%
2016-10-04 0 4.010 - 4.100 - - 0 0 - 4.010 - 4.100 - - 0 - 0.00%
2016-10-03 0 4.010 - 4.200 - - 0 0 - 4.010 - 4.200 - - 0 - 0.00%
2016-09-30 0 4.010 - 4.150 4.000 4.010 40,000 160,040 4.0010 4.010 - 4.150 4.000 4.010 40,000 4.0010 1.26%
2016-09-29 0 3.960 3.960 4.150 3.950 3.950 2,000 7,900 3.9500 3.960 3.960 4.150 3.950 3.950 2,000 3.9500 0.51%
2016-09-28 0 3.940 - 3.940 - - 0 0 - 3.940 - 3.940 - - 0 - -0.76%
2016-09-27 0 3.970 - 3.970 - - 0 0 - 3.970 - 3.970 - - 0 - -1.00%
2016-09-26 0 4.010 - 4.010 - - 0 0 - 4.010 - 4.010 - - 0 - 0.00%
2016-09-23 0 4.010 - 6.120 - - 0 0 - 4.010 - 6.120 - - 0 - 0.00%
2016-09-22 0 4.010 - 4.180 4.000 4.010 20,000 80,140 4.0070 4.010 - 4.180 4.000 4.010 20,000 4.0070 0.00%
2016-09-21 0 4.010 4.010 4.150 4.010 4.010 20,000 80,200 4.0100 4.010 4.010 4.150 4.010 4.010 20,000 4.0100 1.52%
2016-09-20 0 3.950 3.950 3.980 3.950 4.000 32,000 127,400 3.9813 3.950 3.950 3.980 3.950 4.000 32,000 3.9813 -1.00%
2016-09-19 0 3.990 - 3.990 - - 0 0 - 3.990 - 3.990 - - 0 - 0.00%
2016-09-15 0 3.990 - 3.990 - - 0 0 - 3.990 - 3.990 - - 0 - -0.25%
2016-09-14 0 4.000 3.880 4.050 3.970 4.000 32,000 127,820 3.9944 4.000 3.880 4.050 3.970 4.000 32,000 3.9944 0.00%
2016-09-13 0 4.000 3.800 4.170 4.000 4.000 2,000 8,000 4.0000 4.000 3.800 4.170 4.000 4.000 2,000 4.0000 0.00%
2016-09-12 0 4.000 3.950 4.000 4.000 4.000 20,000 79,940 3.9970 4.000 3.950 4.000 4.000 4.000 20,000 3.9970 -0.25%
2016-09-09 0 4.010 4.010 4.200 3.980 4.190 34,000 139,880 4.1141 4.010 4.010 4.200 3.980 4.190 34,000 4.1141 0.25%
2016-09-08 0 4.000 4.000 4.080 4.000 4.000 12,000 47,700 3.9750 4.000 4.000 4.080 4.000 4.000 12,000 3.9750 0.76%
2016-09-07 0 3.970 3.970 4.050 3.970 3.970 4,000 15,880 3.9700 3.970 3.970 4.050 3.970 3.970 4,000 3.9700 0.00%
2016-09-06 0 3.970 3.970 4.020 3.930 3.960 26,000 102,660 3.9485 3.970 3.970 4.020 3.930 3.960 26,000 3.9485 -1.49%
2016-09-05 0 4.030 4.030 4.090 3.880 4.020 46,000 182,100 3.9587 4.030 4.030 4.090 3.880 4.020 46,000 3.9587 2.03%
2016-09-02 0 3.950 3.950 4.150 3.950 3.950 20,000 79,000 3.9500 3.950 3.950 4.150 3.950 3.950 20,000 3.9500 -0.50%
2016-09-01 0 3.970 3.970 4.100 3.960 3.970 12,000 47,580 3.9650 3.970 3.970 4.100 3.960 3.970 12,000 3.9650 -0.25%
2016-08-31 0 3.980 3.980 4.060 3.930 4.070 212,000 852,360 4.0206 3.980 3.980 4.060 3.930 4.070 212,000 4.0206 -2.21%
2016-08-30 0 4.070 4.070 4.130 4.060 4.170 6,000 24,580 4.0967 4.070 4.070 4.130 4.060 4.170 6,000 4.0967 -3.55%
2016-08-29 0 4.220 4.020 4.220 4.260 4.430 96,000 415,780 4.3310 4.220 4.020 4.220 4.260 4.430 96,000 4.3310 -1.86%
2016-08-26 0 4.300 4.300 4.400 4.000 4.300 414,000 1,748,080 4.2224 4.300 4.300 4.400 4.000 4.300 414,000 4.2224 7.50%
2016-08-25 0 4.000 3.940 4.000 3.890 4.020 120,000 479,620 3.9968 4.000 3.940 4.000 3.890 4.020 120,000 3.9968 2.30%
2016-08-24 0 3.910 3.900 3.990 3.910 4.000 114,000 446,740 3.9188 3.910 3.900 3.990 3.910 4.000 114,000 3.9188 -2.25%
2016-08-23 0 4.000 3.950 4.000 3.930 4.000 38,000 151,020 3.9742 4.000 3.950 4.000 3.930 4.000 38,000 3.9742 0.00%
2016-08-22 0 4.000 3.970 4.000 - - 0 0 - 4.000 3.970 4.000 - - 0 - -0.25%
2016-08-19 0 4.010 4.010 4.200 4.000 4.060 32,000 128,600 4.0188 4.010 4.010 4.200 4.000 4.060 32,000 4.0188 -1.23%
2016-08-18 0 4.060 4.060 4.130 4.050 4.200 98,000 398,520 4.0665 4.060 4.060 4.130 4.050 4.200 98,000 4.0665 -3.33%
2016-08-17 0 4.200 4.090 4.210 4.000 4.200 152,000 631,340 4.1536 4.200 4.090 4.210 4.000 4.200 152,000 4.1536 6.06%
2016-08-16 0 3.960 3.960 4.080 3.950 4.150 238,000 974,780 4.0957 3.960 3.960 4.080 3.950 4.150 238,000 4.0957 -1.00%
2016-08-15 0 4.000 3.850 4.000 3.800 4.030 156,000 613,180 3.9306 4.000 3.850 4.000 3.800 4.030 156,000 3.9306 1.52%
2016-08-12 0 3.940 3.800 3.940 3.940 3.940 2,000 7,880 3.9400 3.940 3.800 3.940 3.940 3.940 2,000 3.9400 -0.76%
2016-08-11 0 3.970 3.940 3.970 3.920 4.000 170,000 669,760 3.9398 3.970 3.940 3.970 3.920 4.000 170,000 3.9398 -0.75%
2016-08-10 0 4.000 4.000 4.080 3.960 4.110 98,000 395,020 4.0308 4.000 4.000 4.080 3.960 4.110 98,000 4.0308 -4.53%
2016-08-09 0 4.190 4.110 4.190 4.070 4.200 326,000 1,348,800 4.1374 4.190 4.110 4.190 4.070 4.200 326,000 4.1374 0.96%
2016-08-08 0 4.150 4.100 4.150 3.920 4.160 963,000 3,881,650 4.0308 4.150 4.100 4.150 3.920 4.160 963,000 4.0308 11.26%
2016-08-05 0 3.730 3.730 3.740 3.700 3.830 290,000 1,087,840 3.7512 3.730 3.730 3.740 3.700 3.830 290,000 3.7512 -1.84%
2016-08-04 0 3.800 3.780 3.840 3.700 3.900 344,000 1,301,460 3.7833 3.800 3.780 3.840 3.700 3.900 344,000 3.7833 -3.31%
2016-08-03 0 3.930 3.930 3.970 3.910 4.020 176,000 693,100 3.9381 3.930 3.930 3.970 3.910 4.020 176,000 3.9381 -2.00%
2016-08-01 0 4.010 3.950 4.020 3.910 4.050 1,144,000 4,565,500 3.9908 4.010 3.950 4.020 3.910 4.050 1,144,000 3.9908 -0.99%
2016-07-29 0 4.050 3.910 4.050 3.870 4.050 530,000 2,104,200 3.9702 4.050 3.910 4.050 3.870 4.050 530,000 3.9702 1.25%
2016-07-28 0 4.000 4.000 4.040 4.000 4.060 150,000 605,740 4.0383 4.000 4.000 4.040 4.000 4.060 150,000 4.0383 -2.44%
2016-07-27 0 4.100 3.990 4.130 3.910 4.120 968,000 3,855,080 3.9825 4.100 3.990 4.130 3.910 4.120 968,000 3.9825 1.49%
2016-07-26 0 4.040 4.010 4.150 3.900 4.310 816,000 3,316,900 4.0648 4.040 4.010 4.150 3.900 4.310 816,000 4.0648 -3.81%
2016-07-25 0 4.200 4.050 4.200 4.040 4.250 900,000 3,734,520 4.1495 4.200 4.050 4.200 4.040 4.250 900,000 4.1495 3.96%
2016-07-22 0 4.040 4.020 4.100 3.960 4.160 238,000 974,760 4.0956 4.040 4.020 4.100 3.960 4.160 238,000 4.0956 -2.18%
2016-07-21 0 4.130 4.100 4.130 3.930 4.400 870,000 3,613,080 4.1530 4.130 4.100 4.130 3.930 4.400 870,000 4.1530 2.48%
2016-07-20 0 4.030 3.980 4.070 3.900 4.100 520,000 2,073,220 3.9870 4.030 3.980 4.070 3.900 4.100 520,000 3.9870 3.33%
2016-07-19 0 3.900 3.900 4.000 3.770 4.340 726,000 2,940,120 4.0498 3.900 3.900 4.000 3.770 4.340 726,000 4.0498 -2.50%
2016-07-18 0 4.000 3.970 4.080 3.400 4.500 2,644,000 10,485,060 3.9656 4.000 3.970 4.080 3.400 4.500 2,644,000 3.9656 -4.76%
2016-07-15 0 4.200 4.190 4.210 4.100 4.990 2,106,000 9,300,320 4.4161 4.200 4.190 4.210 4.100 4.990 2,106,000 4.4161 -7.69%
2016-07-14 0 4.550 4.510 4.600 3.960 6.230 12,544,000 64,768,660 5.1633 4.550 4.510 4.600 3.960 6.230 12,544,000 5.1633 9.90%
2016-07-13 0 4.140 4.170 4.200 2.000 4.500 15,405,000 44,987,780 2.9203 4.140 4.170 4.200 2.000 4.500 15,405,000 2.9203

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top