Global X S&P 500 Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07322  2016-10-11  2022-11-07  2023-01-13
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
2023-01-12 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2022-11-07 0 6.600 6.600 6.755 6.600 6.820 334,300 2,221,146 6.6442 6.600 6.600 6.755 6.600 6.820 334,300 6.6442 -3.23%
2022-11-04 0 6.820 6.730 6.820 6.595 6.820 94,200 634,323 6.7338 6.820 6.730 6.820 6.595 6.820 94,200 6.7338 0.74%
2022-11-03 0 6.770 6.770 6.810 6.600 6.940 616,300 4,197,397 6.8106 6.770 6.770 6.810 6.600 6.940 616,300 6.8106 3.52%
2022-11-02 0 6.540 6.540 6.560 6.500 6.650 273,100 1,797,034 6.5801 6.540 6.540 6.560 6.500 6.650 273,100 6.5801 0.46%
2022-11-01 0 6.510 6.520 6.530 6.490 6.585 55,200 359,944 6.5207 6.510 6.520 6.530 6.490 6.585 55,200 6.5207 0.23%
2022-10-31 0 6.495 6.405 6.495 6.400 6.495 104,900 675,063 6.4353 6.495 6.405 6.495 6.400 6.495 104,900 6.4353 -1.29%
2022-10-28 0 6.580 6.580 6.650 6.580 6.675 72,900 485,165 6.6552 6.580 6.580 6.650 6.580 6.675 72,900 6.6552 -0.60%
2022-10-27 0 6.620 6.610 6.620 6.590 6.650 30,000 198,471 6.6157 6.620 6.610 6.620 6.590 6.650 30,000 6.6157 0.84%
2022-10-26 0 6.565 6.570 6.610 6.565 6.680 61,600 409,095 6.6412 6.565 6.570 6.610 6.565 6.680 61,600 6.6412 -2.01%
2022-10-25 0 6.700 6.700 6.720 6.625 6.805 314,400 2,106,097 6.6988 6.700 6.700 6.720 6.625 6.805 314,400 6.6988 -1.90%
2022-10-24 0 6.830 6.805 7.030 6.780 6.830 47,900 324,958 6.7841 6.830 6.805 7.030 6.780 6.830 47,900 6.7841 -2.36%
2022-10-21 0 6.995 6.995 7.010 6.975 7.000 21,000 146,867 6.9937 6.995 6.995 7.010 6.975 7.000 21,000 6.9937 0.58%
2022-10-20 0 6.955 6.955 6.990 6.890 6.975 23,300 161,764 6.9427 6.955 6.955 6.990 6.890 6.975 23,300 6.9427 1.46%
2022-10-19 0 6.855 6.845 6.890 6.795 6.865 11,400 77,552 6.8028 6.855 6.845 6.890 6.795 6.865 11,400 6.8028 0.29%
2022-10-18 0 6.835 6.825 7.000 6.835 6.895 5,600 38,378 6.8532 6.835 6.825 7.000 6.835 6.895 5,600 6.8532 -2.50%
2022-10-17 0 7.010 6.900 7.035 7.005 7.065 59,500 419,141 7.0444 7.010 6.900 7.035 7.005 7.065 59,500 7.0444 1.30%
2022-10-14 0 6.920 6.865 6.935 6.880 6.920 86,700 597,116 6.8872 6.920 6.865 6.935 6.880 6.920 86,700 6.8872 -2.33%
2022-10-13 0 7.085 - 7.130 7.080 7.110 109,500 776,581 7.0921 7.085 - 7.130 7.080 7.110 109,500 7.0921 0.21%
2022-10-12 0 7.070 7.070 7.080 7.025 7.080 221,100 1,559,693 7.0542 7.070 7.070 7.080 7.025 7.080 221,100 7.0542 0.07%
2022-10-11 0 7.065 7.040 7.095 7.045 7.070 119,900 846,154 7.0572 7.065 7.040 7.095 7.045 7.070 119,900 7.0572 -0.21%
2022-10-10 0 7.080 7.000 7.085 7.060 7.090 77,600 548,840 7.0727 7.080 7.000 7.085 7.060 7.090 77,600 7.0727 3.06%
2022-10-07 0 6.870 - 6.895 6.840 6.880 29,000 198,714 6.8522 6.870 - 6.895 6.840 6.880 29,000 6.8522 1.25%
2022-10-06 0 6.785 6.780 7.290 6.750 6.785 43,600 295,076 6.7678 6.785 6.780 7.290 6.750 6.785 43,600 6.7678 -0.37%
2022-10-05 0 6.810 6.790 6.815 6.780 7.140 60,800 414,115 6.8111 6.810 6.790 6.815 6.780 7.140 60,800 6.8111 -4.62%
2022-10-03 0 7.140 7.140 7.155 7.120 7.160 73,400 524,173 7.1413 7.140 7.140 7.155 7.120 7.160 73,400 7.1413 1.85%
2022-09-30 0 7.010 - 7.085 7.010 7.090 103,800 732,620 7.0580 7.010 - 7.085 7.010 7.090 103,800 7.0580 0.00%
2022-09-29 0 7.010 7.000 7.040 6.935 7.020 67,600 473,830 7.0093 7.010 7.000 7.040 6.935 7.020 67,600 7.0093 -0.92%
2022-09-28 0 7.075 - 7.080 7.050 7.100 56,400 398,535 7.0662 7.075 - 7.080 7.050 7.100 56,400 7.0662 1.95%
2022-09-27 0 6.940 6.940 7.050 6.935 6.990 266,300 1,854,470 6.9638 6.940 6.940 7.050 6.935 6.990 266,300 6.9638 -0.57%
2022-09-26 0 6.980 - 7.000 6.970 7.025 65,700 459,191 6.9892 6.980 - 7.000 6.970 7.025 65,700 6.9892 1.31%
2022-09-23 0 6.890 - 6.900 6.860 6.895 181,800 1,249,425 6.8725 6.890 - 6.900 6.860 6.895 181,800 6.8725 1.17%
2022-09-22 0 6.810 - 6.825 6.800 6.875 70,500 483,996 6.8652 6.810 - 6.825 6.800 6.875 70,500 6.8652 1.19%
2022-09-21 0 6.730 - 6.730 6.710 6.735 128,800 865,660 6.7210 6.730 - 6.730 6.710 6.735 128,800 6.7210 1.05%
2022-09-20 0 6.660 - 6.945 6.645 6.665 5,800 38,590 6.6534 6.660 - 6.945 6.645 6.665 5,800 6.6534 -1.26%
2022-09-19 0 6.745 6.720 6.745 6.720 6.750 9,300 62,746 6.7469 6.745 6.720 6.745 6.720 6.750 9,300 6.7469 0.60%
2022-09-16 0 6.705 6.690 6.715 6.685 6.710 20,400 136,677 6.6999 6.705 6.690 6.715 6.685 6.710 20,400 6.6999 2.05%
2022-09-15 0 6.570 - 6.590 6.570 6.600 32,200 212,142 6.5883 6.570 - 6.590 6.570 6.600 32,200 6.5883 -0.23%
2022-09-14 0 6.585 6.550 6.600 6.580 6.610 286,900 1,894,947 6.6049 6.585 6.550 6.600 6.580 6.610 286,900 6.6049 4.11%
2022-09-13 0 6.325 6.320 6.690 6.325 6.360 90,000 570,928 6.3436 6.325 6.320 6.690 6.325 6.360 90,000 6.3436 -2.54%
2022-09-09 0 6.490 - 6.690 6.485 6.490 120,200 779,798 6.4875 6.490 - 6.690 6.485 6.490 120,200 6.4875 -0.99%
2022-09-08 0 6.555 6.535 6.570 6.535 6.565 54,500 356,742 6.5457 6.555 6.535 6.570 6.535 6.565 54,500 6.5457 -1.72%
2022-09-07 0 6.670 6.665 6.670 6.650 6.695 92,600 618,163 6.6756 6.670 6.665 6.670 6.650 6.695 92,600 6.6756 0.83%
2022-09-06 0 6.615 6.580 6.620 6.600 6.615 4,500 29,763 6.6140 6.615 6.580 6.620 6.600 6.615 4,500 6.6140 -0.45%
2022-09-05 0 6.645 6.620 6.695 6.630 6.655 32,900 218,289 6.6349 6.645 6.620 6.695 6.630 6.655 32,900 6.6349 0.91%
2022-09-02 0 6.585 6.585 6.820 6.575 6.600 6,700 44,158 6.5907 6.585 6.585 6.820 6.575 6.600 6,700 6.5907 -0.90%
2022-09-01 0 6.645 6.605 6.645 6.620 6.645 25,200 167,112 6.6314 6.645 6.605 6.645 6.620 6.645 25,200 6.6314 1.76%
2022-08-31 0 6.530 6.530 6.550 6.500 6.540 65,900 429,254 6.5137 6.530 6.530 6.550 6.500 6.540 65,900 6.5137 1.16%
2022-08-30 0 6.455 6.440 6.760 6.455 6.490 45,700 295,810 6.4729 6.455 6.440 6.760 6.455 6.490 45,700 6.4729 -0.54%
2022-08-29 0 6.490 6.450 6.515 6.440 6.530 43,300 281,648 6.5046 6.490 6.450 6.515 6.440 6.530 43,300 6.5046 4.09%
2022-08-26 0 6.235 6.220 - 6.225 6.230 11,300 70,369 6.2273 6.235 6.220 - 6.225 6.230 11,300 6.2273 -0.24%
2022-08-25 0 6.250 6.250 - 6.245 6.300 38,000 239,047 6.2907 6.250 6.250 - 6.245 6.300 38,000 6.2907 -1.50%
2022-08-24 0 6.345 6.335 6.380 6.345 6.350 3,300 20,943 6.3464 6.345 6.335 6.380 6.345 6.350 3,300 6.3464 0.40%
2022-08-23 0 6.320 6.300 6.640 6.300 6.345 48,000 303,734 6.3278 6.320 6.300 6.640 6.300 6.345 48,000 6.3278 0.96%
2022-08-22 0 6.260 6.220 6.270 6.200 6.260 53,900 335,293 6.2206 6.260 6.220 6.270 6.200 6.260 53,900 6.2206 1.95%
2022-08-19 0 6.140 6.140 - 6.115 6.140 6,900 42,261 6.1248 6.140 6.140 - 6.115 6.140 6,900 6.1248 0.08%
2022-08-18 0 6.135 6.120 6.590 6.130 6.140 18,100 110,989 6.1320 6.135 6.120 6.590 6.130 6.140 18,100 6.1320 0.82%
2022-08-17 0 6.085 6.080 6.590 6.055 6.085 12,600 76,354 6.0598 6.085 6.080 6.590 6.055 6.085 12,600 6.0598 -0.25%
2022-08-16 0 6.100 6.095 6.670 6.085 6.105 51,100 311,673 6.0993 6.100 6.095 6.670 6.085 6.105 51,100 6.0993 -0.65%
2022-08-15 0 6.140 6.140 6.670 6.100 6.140 25,000 153,251 6.1300 6.140 6.140 6.670 6.100 6.140 25,000 6.1300 -0.49%
2022-08-12 0 6.170 6.170 - 6.170 6.220 4,900 30,342 6.1922 6.170 6.170 - 6.170 6.220 4,900 6.1922 -0.40%
2022-08-11 0 6.195 6.195 - 6.190 6.210 35,300 218,816 6.1988 6.195 6.195 - 6.190 6.210 35,300 6.1988 -2.21%
2022-08-10 0 6.335 6.300 - 6.335 6.370 22,700 144,035 6.3452 6.335 6.300 - 6.335 6.370 22,700 6.3452 0.16%
2022-08-09 0 6.325 6.320 - 6.300 6.330 11,500 72,507 6.3050 6.325 6.320 - 6.300 6.330 11,500 6.3050 0.24%
2022-08-08 0 6.310 6.305 6.330 6.320 6.335 200 1,265 6.3250 6.310 6.305 6.330 6.320 6.335 200 6.3250 0.08%
2022-08-05 0 6.305 6.295 - 6.295 6.305 52,000 327,606 6.3001 6.305 6.295 - 6.295 6.305 52,000 6.3001 -0.08%
2022-08-04 0 6.310 6.300 6.320 6.290 6.320 25,800 162,847 6.3119 6.310 6.300 6.320 6.290 6.320 25,800 6.3119 -1.25%
2022-08-03 0 6.390 6.370 - 6.390 6.400 15,000 95,914 6.3943 6.390 6.370 - 6.390 6.400 15,000 6.3943 -0.16%
2022-08-02 0 6.400 6.390 - 6.360 6.410 280,100 1,789,843 6.3900 6.400 6.390 - 6.360 6.410 280,100 6.3900 1.11%
2022-08-01 0 6.330 6.325 - 6.330 6.365 9,800 62,232 6.3502 6.330 6.325 - 6.330 6.365 9,800 6.3502 -0.71%
2022-07-29 0 6.375 6.370 7.200 6.370 6.450 17,000 108,561 6.3859 6.375 6.370 7.200 6.370 6.450 17,000 6.3859 -2.37%
2022-07-28 0 6.530 6.520 6.530 6.515 6.530 10,600 69,148 6.5234 6.530 6.520 6.530 6.515 6.530 10,600 6.5234 -1.36%
2022-07-27 0 6.620 6.620 7.200 - - 0 0 - 6.620 6.620 7.200 - - 0 - 0.08%
2022-07-26 0 6.615 6.580 7.200 6.615 6.640 10,100 66,822 6.6160 6.615 6.580 7.200 6.615 6.640 10,100 6.6160 -0.45%
2022-07-25 0 6.645 6.620 7.100 6.645 6.645 1,300 8,638 6.6446 6.645 6.620 7.100 6.645 6.645 1,300 6.6446 0.68%
2022-07-22 0 6.600 6.570 7.100 6.580 6.600 29,100 191,700 6.5876 6.600 6.570 7.100 6.580 6.600 29,100 6.5876 -0.53%
2022-07-21 0 6.635 6.635 7.200 6.605 6.650 16,300 107,990 6.6252 6.635 6.635 7.200 6.605 6.650 16,300 6.6252 -0.38%
2022-07-20 0 6.660 6.655 7.100 6.615 6.660 33,700 223,654 6.6366 6.660 6.655 7.100 6.615 6.660 33,700 6.6366 -2.92%
2022-07-19 0 6.860 - 6.900 6.850 6.860 26,400 180,921 6.8531 6.860 - 6.900 6.850 6.860 26,400 6.8531 1.63%
2022-07-18 0 6.750 6.750 6.755 6.750 6.800 28,700 193,989 6.7592 6.750 6.750 6.755 6.750 6.800 28,700 6.7592 -3.02%
2022-07-15 0 6.960 6.940 7.000 6.930 6.970 16,400 113,945 6.9479 6.960 6.940 7.000 6.930 6.970 16,400 6.9479 -0.22%
2022-07-14 0 6.975 6.965 7.200 6.940 6.985 65,400 455,511 6.9650 6.975 6.965 7.200 6.940 6.985 65,400 6.9650 1.38%
2022-07-13 0 6.880 6.680 7.200 6.875 6.885 91,400 627,333 6.8636 6.880 6.680 7.200 6.875 6.885 91,400 6.8636 -0.07%
2022-07-12 0 6.885 6.880 6.885 6.855 6.890 9,700 66,770 6.8835 6.885 6.880 6.885 6.855 6.890 9,700 6.8835 1.25%
2022-07-11 0 6.800 6.800 7.200 6.800 6.825 6,100 41,507 6.8044 6.800 6.800 7.200 6.800 6.825 6,100 6.8044 0.37%
2022-07-08 0 6.775 6.760 7.200 6.740 6.780 66,500 450,078 6.7681 6.775 6.760 7.200 6.740 6.780 66,500 6.7681 -0.88%
2022-07-07 0 6.835 6.800 6.840 6.840 6.855 12,500 85,544 6.8435 6.835 6.800 6.840 6.840 6.855 12,500 6.8435 -0.29%
2022-07-06 0 6.855 6.800 7.200 6.850 6.905 37,500 258,207 6.8855 6.855 6.800 7.200 6.850 6.905 37,500 6.8855 -0.22%
2022-07-05 0 6.870 6.835 7.200 6.850 6.870 14,200 97,328 6.8541 6.870 6.835 7.200 6.850 6.870 14,200 6.8541 -1.15%
2022-07-04 0 6.950 - 6.950 6.920 6.990 31,200 216,461 6.9379 6.950 - 6.950 6.920 6.990 31,200 6.9379 -0.57%
2022-06-30 0 6.990 6.980 7.020 6.930 7.000 32,400 226,335 6.9856 6.990 6.980 7.020 6.930 7.000 32,400 6.9856 1.16%
2022-06-29 0 6.910 6.880 6.915 6.800 6.910 80,500 554,931 6.8936 6.910 6.880 6.915 6.800 6.910 80,500 6.8936 2.98%
2022-06-28 0 6.710 6.700 6.800 6.700 6.765 70,300 472,685 6.7238 6.710 6.700 6.800 6.700 6.765 70,300 6.7238 0.45%
2022-06-27 0 6.680 6.680 6.730 6.680 6.745 105,100 705,300 6.7108 6.680 6.680 6.730 6.680 6.745 105,100 6.7108 -3.19%
2022-06-24 0 6.900 6.895 6.900 6.885 6.935 89,900 621,833 6.9169 6.900 6.895 6.900 6.885 6.935 89,900 6.9169 -2.06%
2022-06-23 0 7.045 7.015 7.100 7.015 7.130 27,900 196,316 7.0364 7.045 7.015 7.100 7.015 7.130 27,900 7.0364 -1.19%
2022-06-22 0 7.130 7.145 7.240 7.060 7.155 32,800 233,687 7.1246 7.130 7.145 7.240 7.060 7.155 32,800 7.1246 1.21%
2022-06-21 0 7.045 7.030 7.100 7.040 7.180 36,700 259,515 7.0713 7.045 7.030 7.100 7.040 7.180 36,700 7.0713 -1.61%
2022-06-20 0 7.160 7.155 7.165 7.155 7.220 85,350 614,458 7.1993 7.160 7.155 7.165 7.155 7.220 85,350 7.1993 0.21%
2022-06-17 0 7.145 7.080 7.165 7.100 7.175 199,800 1,427,362 7.1440 7.145 7.080 7.165 7.100 7.175 199,800 7.1440 0.99%
2022-06-16 0 7.075 7.075 7.090 6.905 7.080 81,400 565,221 6.9437 7.075 7.075 7.090 6.905 7.080 81,400 6.9437 0.71%
2022-06-15 0 7.025 7.020 7.040 7.000 7.055 81,000 568,330 7.0164 7.025 7.020 7.040 7.000 7.055 81,000 7.0164 1.22%
2022-06-14 0 6.940 - 6.985 6.935 7.010 150,450 1,047,978 6.9656 6.940 - 6.985 6.935 7.010 150,450 6.9656 0.22%
2022-06-13 0 6.925 6.925 7.000 6.880 6.925 71,800 495,546 6.9018 6.925 6.925 7.000 6.880 6.925 71,800 6.9018 4.61%
2022-06-10 0 6.620 6.615 6.880 6.600 6.635 95,400 631,505 6.6195 6.620 6.615 6.880 6.600 6.635 95,400 6.6195 2.32%
2022-06-09 0 6.470 6.350 6.880 6.465 6.485 11,100 71,813 6.4696 6.470 6.350 6.880 6.465 6.485 11,100 6.4696 0.78%
2022-06-08 0 6.420 6.425 6.430 6.410 6.425 4,600 29,492 6.4113 6.420 6.425 6.430 6.410 6.425 4,600 6.4113 -1.00%
2022-06-07 0 6.485 6.460 6.510 6.470 6.490 25,800 167,078 6.4759 6.485 6.460 6.510 6.470 6.490 25,800 6.4759 1.01%
2022-06-06 0 6.420 - 6.880 6.430 6.450 4,100 26,413 6.4422 6.420 - 6.880 6.430 6.450 4,100 6.4422 -0.77%
2022-06-02 0 6.470 6.460 6.510 6.460 6.495 31,600 204,917 6.4847 6.470 6.460 6.510 6.460 6.495 31,600 6.4847 0.78%
2022-06-01 0 6.420 6.420 6.455 6.390 6.435 6,100 39,051 6.4018 6.420 6.420 6.455 6.390 6.435 6,100 6.4018 0.08%
2022-05-31 0 6.415 6.400 6.895 6.375 6.385 39,700 253,131 6.3761 6.415 6.400 6.895 6.375 6.385 39,700 6.3761 1.26%
2022-05-30 0 6.335 6.335 6.500 6.330 6.500 87,900 558,607 6.3550 6.335 6.335 6.500 6.330 6.500 87,900 6.3550 -3.43%
2022-05-27 0 6.560 6.550 6.580 6.560 6.590 107,300 705,611 6.5761 6.560 6.550 6.580 6.560 6.590 107,300 6.5761 -2.02%
2022-05-26 0 6.695 6.680 6.700 6.710 6.740 24,200 162,885 6.7308 6.695 6.680 6.700 6.710 6.740 24,200 6.7308 -0.89%
2022-05-25 0 6.755 6.720 6.755 6.725 6.755 60,600 408,296 6.7376 6.755 6.720 6.755 6.725 6.755 60,600 6.7376 -0.52%
2022-05-24 0 6.790 6.785 6.875 6.730 6.810 71,600 483,724 6.7559 6.790 6.785 6.875 6.730 6.810 71,600 6.7559 0.44%
2022-05-23 0 6.760 6.750 6.800 6.740 6.790 58,600 396,188 6.7609 6.760 6.750 6.800 6.740 6.790 58,600 6.7609 0.00%
2022-05-20 0 6.760 6.745 6.780 6.760 6.790 70,600 478,464 6.7771 6.760 6.745 6.780 6.760 6.790 70,600 6.7771 -1.17%
2022-05-19 0 6.840 6.780 6.855 6.770 6.870 85,300 580,323 6.8033 6.840 6.780 6.855 6.770 6.870 85,300 6.8033 4.43%
2022-05-18 0 6.550 6.530 6.800 6.545 6.585 20,100 131,609 6.5477 6.550 6.530 6.800 6.545 6.585 20,100 6.5477 -0.91%
2022-05-17 0 6.610 6.600 6.615 6.610 6.650 7,200 47,672 6.6211 6.610 6.600 6.615 6.610 6.650 7,200 6.6211 -0.97%
2022-05-16 0 6.675 6.440 6.910 6.625 6.675 25,700 171,203 6.6616 6.675 6.440 6.910 6.625 6.675 25,700 6.6616 -0.45%
2022-05-13 0 6.705 6.690 6.725 6.695 6.740 248,200 1,665,388 6.7099 6.705 6.690 6.725 6.695 6.740 248,200 6.7099 -1.18%
2022-05-12 0 6.785 6.740 6.820 6.740 6.810 69,900 473,412 6.7727 6.785 6.740 6.820 6.740 6.810 69,900 6.7727 1.80%
2022-05-11 0 6.665 6.630 6.665 6.640 6.665 96,600 642,096 6.6470 6.665 6.630 6.665 6.640 6.665 96,600 6.6470 0.38%
2022-05-10 0 6.640 6.625 6.640 6.465 6.715 726,800 4,824,193 6.6376 6.640 6.625 6.640 6.465 6.715 726,800 6.6376 2.71%
2022-05-06 0 6.465 6.000 6.480 6.440 6.495 116,500 752,336 6.4578 6.465 6.000 6.480 6.440 6.495 116,500 6.4578 2.95%
2022-05-05 0 6.280 6.270 6.400 6.240 6.285 115,000 719,796 6.2591 6.280 6.270 6.400 6.240 6.285 115,000 6.2591 -2.18%
2022-05-04 0 6.420 6.400 6.420 6.405 6.430 26,500 170,097 6.4188 6.420 6.400 6.420 6.405 6.430 26,500 6.4188 -0.39%
2022-05-03 0 6.445 6.430 6.445 6.290 6.450 99,300 637,916 6.4241 6.445 6.430 6.445 6.290 6.450 99,300 6.4241 2.46%
2022-04-29 0 6.290 6.000 6.900 6.280 6.305 71,200 448,199 6.2949 6.290 6.000 6.900 6.280 6.305 71,200 6.2949 -0.63%
2022-04-28 0 6.330 6.330 6.380 6.310 6.390 74,500 471,657 6.3310 6.330 6.330 6.380 6.310 6.390 74,500 6.3310 -0.94%
2022-04-27 0 6.390 5.800 6.450 6.385 6.420 96,800 620,175 6.4068 6.390 5.800 6.450 6.385 6.420 96,800 6.4068 1.43%
2022-04-26 0 6.300 6.240 6.400 6.240 6.305 35,900 225,107 6.2704 6.300 6.240 6.400 6.240 6.305 35,900 6.2704 -0.79%
2022-04-25 0 6.350 6.200 6.350 6.335 6.370 101,500 644,545 6.3502 6.350 6.200 6.350 6.335 6.370 101,500 6.3502 3.34%
2022-04-22 0 6.145 5.880 6.160 6.135 6.175 26,000 159,773 6.1451 6.145 5.880 6.160 6.135 6.175 26,000 6.1451 2.42%
2022-04-21 0 6.000 5.900 6.000 6.005 6.020 22,900 137,566 6.0072 6.000 5.900 6.000 6.005 6.020 22,900 6.0072 -0.91%
2022-04-20 0 6.055 6.045 6.055 6.050 6.070 37,400 226,463 6.0552 6.055 6.045 6.055 6.050 6.070 37,400 6.0552 -1.22%
2022-04-19 0 6.130 6.120 6.145 6.105 6.140 80,600 493,727 6.1256 6.130 6.120 6.145 6.105 6.140 80,600 6.1256 1.41%
2022-04-14 0 6.045 6.035 6.090 6.045 6.050 54,000 326,582 6.0478 6.045 6.035 6.090 6.045 6.050 54,000 6.0478 -0.74%
2022-04-13 0 6.090 6.080 6.250 6.085 6.130 36,800 224,353 6.0965 6.090 6.080 6.250 6.085 6.130 36,800 6.0965 -0.65%
2022-04-12 0 6.130 6.130 6.135 6.120 6.130 48,500 297,027 6.1243 6.130 6.130 6.135 6.120 6.130 48,500 6.1243 2.08%
2022-04-11 0 6.005 5.995 6.045 6.000 6.045 118,000 710,736 6.0232 6.005 5.995 6.045 6.000 6.045 118,000 6.0232 0.59%
2022-04-08 0 5.970 5.850 - 5.970 5.990 30,000 179,420 5.9807 5.970 5.850 - 5.970 5.990 30,000 5.9807 -0.83%
2022-04-07 0 6.020 5.850 - 6.015 6.030 32,600 196,330 6.0224 6.020 5.850 - 6.015 6.030 32,600 6.0224 0.58%
2022-04-06 0 5.985 - 5.980 5.950 5.985 20,800 123,952 5.9592 5.985 - 5.980 5.950 5.985 20,800 5.9592 0.67%
2022-04-04 0 5.945 5.930 5.960 5.920 5.945 106,600 631,486 5.9239 5.945 5.930 5.960 5.920 5.945 106,600 5.9239 0.34%
2022-04-01 0 5.925 5.900 5.945 5.920 5.930 36,700 217,443 5.9249 5.925 5.900 5.945 5.920 5.930 36,700 5.9249 1.54%
2022-03-31 0 5.835 5.830 6.000 5.830 5.850 38,400 224,182 5.8381 5.835 5.830 6.000 5.830 5.850 38,400 5.8381 0.26%
2022-03-30 0 5.820 5.810 5.830 5.775 5.820 69,800 404,938 5.8014 5.820 5.810 5.830 5.775 5.820 69,800 5.8014 -0.85%
2022-03-29 0 5.870 5.850 5.870 5.865 5.890 20,200 118,594 5.8710 5.870 5.850 5.870 5.865 5.890 20,200 5.8710 -1.10%
2022-03-28 0 5.935 5.935 6.000 5.935 5.935 2,000 11,870 5.9350 5.935 5.935 6.000 5.935 5.935 2,000 5.9350 -0.34%
2022-03-25 0 5.955 5.945 6.090 5.940 5.960 38,700 230,256 5.9498 5.955 5.945 6.090 5.940 5.960 38,700 5.9498 -1.24%
2022-03-24 0 6.030 6.015 6.030 6.015 6.050 57,200 344,874 6.0293 6.030 6.015 6.030 6.015 6.050 57,200 6.0293 1.01%
2022-03-23 0 5.970 5.965 5.970 5.945 5.980 82,900 493,549 5.9535 5.970 5.965 5.970 5.945 5.980 82,900 5.9535 -1.24%
2022-03-22 0 6.045 - 6.050 6.045 6.085 34,500 209,148 6.0623 6.045 - 6.050 6.045 6.085 34,500 6.0623 -0.41%
2022-03-21 0 6.070 6.070 6.080 6.070 6.125 24,600 149,627 6.0824 6.070 6.070 6.080 6.070 6.125 24,600 6.0824 -1.14%
2022-03-18 0 6.140 6.150 6.600 6.135 6.175 60,600 372,246 6.1427 6.140 6.150 6.600 6.135 6.175 60,600 6.1427 -1.13%
2022-03-17 0 6.210 - 6.210 6.195 6.235 172,500 1,069,940 6.2026 6.210 - 6.210 6.195 6.235 172,500 6.2026 -1.74%
2022-03-16 0 6.320 6.290 6.335 6.300 6.430 115,800 733,152 6.3312 6.320 6.290 6.335 6.300 6.430 115,800 6.3312 -3.59%
2022-03-15 0 6.555 6.550 6.555 6.460 6.570 174,100 1,137,299 6.5324 6.555 6.550 6.555 6.460 6.570 174,100 6.5324 1.94%
2022-03-14 0 6.430 6.420 6.465 6.410 6.460 377,200 2,427,819 6.4364 6.430 6.420 6.465 6.410 6.460 377,200 6.4364 0.70%
2022-03-11 0 6.385 6.385 6.465 6.375 6.430 58,900 377,651 6.4117 6.385 6.385 6.465 6.375 6.430 58,900 6.4117 0.16%
2022-03-10 0 6.375 6.360 6.375 6.355 6.385 141,700 902,054 6.3659 6.375 6.360 6.375 6.355 6.385 141,700 6.3659 -1.70%
2022-03-09 0 6.485 6.475 6.485 6.480 6.540 172,600 1,122,615 6.5041 6.485 6.475 6.485 6.480 6.540 172,600 6.5041 -1.29%
2022-03-08 0 6.570 6.545 6.580 6.470 6.585 217,100 1,420,011 6.5408 6.570 6.545 6.580 6.470 6.585 217,100 6.5408 2.26%
2022-03-07 0 6.425 6.150 6.440 6.300 6.425 166,000 1,064,250 6.4111 6.425 6.150 6.440 6.300 6.425 166,000 6.4111 1.98%
2022-03-04 0 6.300 6.285 6.300 6.290 6.320 29,600 186,606 6.3043 6.300 6.285 6.300 6.290 6.320 29,600 6.3043 0.88%
2022-03-03 0 6.245 6.245 6.260 6.225 6.280 70,500 441,695 6.2652 6.245 6.245 6.260 6.225 6.280 70,500 6.2652 -1.96%
2022-03-02 0 6.370 6.365 6.390 6.320 6.385 35,400 224,903 6.3532 6.370 6.365 6.390 6.320 6.385 35,400 6.3532 2.08%
2022-03-01 0 6.240 6.220 6.240 6.220 6.270 48,600 303,348 6.2417 6.240 6.220 6.240 6.220 6.270 48,600 6.2417 -1.73%
2022-02-28 0 6.350 6.280 6.350 6.335 6.395 571,600 3,653,660 6.3920 6.350 6.280 6.350 6.335 6.395 571,600 6.3920 -0.94%
2022-02-25 0 6.410 6.410 6.450 6.390 6.500 547,800 3,510,555 6.4085 6.410 6.410 6.450 6.390 6.500 547,800 6.4085 -2.88%
2022-02-24 0 6.600 6.595 6.600 6.380 6.620 398,200 2,609,922 6.5543 6.600 6.595 6.600 6.380 6.620 398,200 6.5543 4.35%
2022-02-23 0 6.325 6.300 6.330 6.305 6.330 59,200 373,745 6.3133 6.325 6.300 6.330 6.305 6.330 59,200 6.3133 -0.86%
2022-02-22 0 6.380 6.360 6.390 6.350 6.395 127,300 813,132 6.3875 6.380 6.360 6.390 6.350 6.395 127,300 6.3875 2.41%
2022-02-21 0 6.230 6.215 6.350 6.230 6.260 124,600 779,055 6.2524 6.230 6.215 6.350 6.230 6.260 124,600 6.2524 0.24%
2022-02-18 0 6.215 5.900 6.350 6.190 6.215 48,300 299,770 6.2064 6.215 5.900 6.350 6.190 6.215 48,300 6.2064 1.22%
2022-02-17 0 6.140 6.135 6.350 6.120 6.140 10,100 62,012 6.1398 6.140 6.135 6.350 6.120 6.140 10,100 6.1398 0.00%
2022-02-16 0 6.140 6.135 6.140 6.140 6.150 9,400 57,726 6.1411 6.140 6.135 6.140 6.140 6.150 9,400 6.1411 -1.44%
2022-02-15 0 6.230 6.200 6.235 6.195 6.230 26,400 164,328 6.2245 6.230 6.200 6.235 6.195 6.230 26,400 6.2245 0.65%
2022-02-14 0 6.190 6.175 6.215 6.190 6.205 46,700 289,342 6.1958 6.190 6.175 6.215 6.190 6.205 46,700 6.1958 1.14%
2022-02-11 0 6.120 6.100 6.135 6.095 6.120 44,500 271,827 6.1085 6.120 6.100 6.135 6.095 6.120 44,500 6.1085 2.60%
2022-02-10 0 5.965 5.960 5.970 5.965 5.985 49,700 296,943 5.9747 5.965 5.960 5.970 5.965 5.985 49,700 5.9747 -1.16%
2022-02-09 0 6.035 6.010 6.035 6.010 6.045 53,100 319,998 6.0263 6.035 6.010 6.035 6.010 6.045 53,100 6.0263 -1.07%
2022-02-08 0 6.100 6.100 6.120 6.095 6.115 50,800 310,120 6.1047 6.100 6.100 6.120 6.095 6.115 50,800 6.1047 0.33%
2022-02-07 0 6.080 6.075 6.135 6.040 6.110 4,100 24,944 6.0839 6.080 6.075 6.135 6.040 6.110 4,100 6.0839 0.66%
2022-02-04 0 6.040 6.040 6.175 6.030 6.075 32,200 194,696 6.0465 6.040 6.040 6.175 6.030 6.075 32,200 6.0465 -2.19%
2022-01-31 0 6.175 6.165 6.510 6.160 6.300 75,700 467,881 6.1807 6.175 6.165 6.510 6.160 6.300 75,700 6.1807 -1.98%
2022-01-28 0 6.300 6.295 6.300 6.285 6.355 60,500 381,174 6.3004 6.300 6.295 6.300 6.285 6.355 60,500 6.3004 -0.87%
2022-01-27 0 6.355 6.350 6.355 6.330 6.450 267,900 1,708,533 6.3775 6.355 6.350 6.355 6.330 6.450 267,900 6.3775 1.36%
2022-01-26 0 6.270 6.265 6.290 6.270 6.305 285,400 1,792,552 6.2808 6.270 6.265 6.290 6.270 6.305 285,400 6.2808 -0.48%
2022-01-25 0 6.300 6.200 6.310 6.250 6.320 222,300 1,397,386 6.2860 6.300 6.200 6.310 6.250 6.320 222,300 6.2860 1.53%
2022-01-24 0 6.205 6.205 6.215 6.190 6.215 18,900 117,267 6.2046 6.205 6.205 6.215 6.190 6.215 18,900 6.2046 0.81%
2022-01-21 0 6.155 6.140 6.190 6.080 6.190 258,000 1,591,954 6.1704 6.155 6.140 6.190 6.080 6.190 258,000 6.1704 1.82%
2022-01-20 0 6.045 6.045 6.055 6.030 6.060 22,900 138,374 6.0425 6.045 6.045 6.055 6.030 6.060 22,900 6.0425 -0.25%
2022-01-19 0 6.060 6.040 6.060 6.000 6.060 23,000 138,741 6.0322 6.060 6.040 6.060 6.000 6.060 23,000 6.0322 1.93%
2022-01-18 0 5.945 5.800 5.950 5.885 5.950 39,200 232,240 5.9245 5.945 5.800 5.950 5.885 5.950 39,200 5.9245 0.68%
2022-01-17 0 5.905 5.890 5.950 - - 0 0 - 5.905 5.890 5.950 - - 0 - 0.00%
2022-01-14 0 5.905 5.895 5.905 5.905 5.925 31,600 186,884 5.9141 5.905 5.895 5.905 5.905 5.925 31,600 5.9141 1.29%
2022-01-13 0 5.830 5.800 5.950 5.830 5.840 7,700 44,901 5.8313 5.830 5.800 5.950 5.830 5.840 7,700 5.8313 -0.09%
2022-01-12 0 5.835 5.830 5.860 5.830 5.850 9,800 57,205 5.8372 5.835 5.830 5.860 5.830 5.850 9,800 5.8372 -1.27%
2022-01-11 0 5.910 5.750 6.000 5.895 5.910 15,000 88,499 5.8999 5.910 5.750 6.000 5.895 5.910 15,000 5.8999 0.34%
2022-01-10 0 5.890 5.850 5.900 5.890 5.915 26,800 158,102 5.8993 5.890 5.850 5.900 5.890 5.915 26,800 5.8993 0.51%
2022-01-07 0 5.860 5.860 5.980 5.850 5.855 4,500 26,337 5.8527 5.860 5.860 5.980 5.850 5.855 4,500 5.8527 -0.42%
2022-01-06 0 5.885 5.800 5.900 5.850 5.895 39,800 233,738 5.8728 5.885 5.800 5.900 5.850 5.895 39,800 5.8728 2.08%
2022-01-05 0 5.765 5.740 5.900 5.755 5.765 7,500 43,220 5.7627 5.765 5.740 5.900 5.755 5.765 7,500 5.7627 0.35%
2022-01-04 0 5.745 5.740 5.900 5.745 5.760 55,900 321,322 5.7482 5.745 5.740 5.900 5.745 5.760 55,900 5.7482 -0.43%
2022-01-03 0 5.770 5.760 6.210 5.770 5.770 1,800 10,386 5.7700 5.770 5.760 6.210 5.770 5.770 1,800 5.7700 -0.35%
2021-12-31 0 5.790 5.780 5.790 5.770 5.795 8,700 50,308 5.7825 5.790 5.780 5.790 5.770 5.795 8,700 5.7825 0.43%
2021-12-30 0 5.765 5.755 - 5.765 5.765 1,100 6,341 5.7645 5.765 5.755 - 5.765 5.765 1,100 5.7645 0.17%
2021-12-29 0 5.755 5.750 5.820 5.760 5.760 32,000 184,320 5.7600 5.755 5.750 5.820 5.760 5.760 32,000 5.7600 -0.26%
2021-12-28 0 5.770 5.765 - 5.765 5.840 28,600 165,467 5.7856 5.770 5.765 - 5.765 5.840 28,600 5.7856 -1.37%
2021-12-24 0 5.850 5.845 5.875 5.850 5.850 4,000 23,400 5.8500 5.850 5.845 5.875 5.850 5.850 4,000 5.8500 -0.59%
2021-12-23 0 5.885 5.870 6.100 5.870 5.965 119,600 706,690 5.9088 5.885 5.870 6.100 5.870 5.965 119,600 5.9088 -1.18%
2021-12-22 0 5.955 5.945 6.100 5.935 5.960 17,600 104,554 5.9406 5.955 5.945 6.100 5.935 5.960 17,600 5.9406 -0.83%
2021-12-21 0 6.005 6.000 6.005 5.990 6.020 10,100 60,673 6.0072 6.005 6.000 6.005 5.990 6.020 10,100 6.0072 -0.99%
2021-12-20 0 6.065 6.000 6.060 6.005 6.070 115,000 695,176 6.0450 6.065 6.000 6.060 6.005 6.070 115,000 6.0450 2.36%
2021-12-17 0 5.925 5.920 5.950 5.910 5.935 21,900 129,795 5.9267 5.925 5.920 5.950 5.910 5.935 21,900 5.9267 1.46%
2021-12-16 0 5.840 5.830 6.100 5.830 5.875 19,000 111,061 5.8453 5.840 5.830 6.100 5.830 5.875 19,000 5.8453 -2.10%
2021-12-15 0 5.965 5.965 5.970 5.955 5.975 23,500 140,192 5.9656 5.965 5.965 5.970 5.955 5.975 23,500 5.9656 0.93%
2021-12-14 0 5.910 5.890 5.915 5.910 5.925 9,500 56,203 5.9161 5.910 5.890 5.915 5.910 5.925 9,500 5.9161 1.03%
2021-12-13 0 5.850 5.855 - 5.850 5.880 3,700 21,656 5.8530 5.850 5.855 - 5.850 5.880 3,700 5.8530 -1.27%
2021-12-10 0 5.925 5.910 5.955 5.910 5.930 99,100 587,107 5.9244 5.925 5.910 5.955 5.910 5.930 99,100 5.9244 0.59%
2021-12-09 0 5.890 5.880 5.890 5.890 5.890 5,000 29,450 5.8900 5.890 5.880 5.890 5.890 5.890 5,000 5.8900 0.00%
2021-12-08 0 5.890 5.880 6.245 5.870 5.895 38,100 223,945 5.8778 5.890 5.880 6.245 5.870 5.895 38,100 5.8778 -1.42%
2021-12-07 0 5.975 5.975 5.990 5.975 6.020 35,300 211,081 5.9796 5.975 5.975 5.990 5.975 6.020 35,300 5.9796 -1.57%
2021-12-06 0 6.070 6.050 6.080 6.055 6.075 18,800 113,951 6.0612 6.070 6.050 6.080 6.055 6.075 18,800 6.0612 0.66%
2021-12-03 0 6.030 6.030 6.040 6.020 6.075 60,100 362,837 6.0372 6.030 6.030 6.040 6.020 6.075 60,100 6.0372 -0.82%
2021-12-02 0 6.080 6.035 6.090 6.075 6.105 215,300 1,311,061 6.0895 6.080 6.035 6.090 6.075 6.105 215,300 6.0895 1.33%
2021-12-01 0 6.000 6.000 6.010 5.980 6.030 125,800 755,312 6.0041 6.000 6.000 6.010 5.980 6.030 125,800 6.0041 -0.25%
2021-11-30 0 6.015 6.005 6.015 5.955 6.030 68,900 414,083 6.0099 6.015 6.005 6.015 5.955 6.030 68,900 6.0099 0.67%
2021-11-29 0 5.975 5.955 6.410 5.955 5.990 51,100 304,875 5.9662 5.975 5.955 6.410 5.955 5.990 51,100 5.9662 -0.25%
2021-11-26 0 5.990 5.985 6.040 5.915 5.990 238,900 1,428,359 5.9789 5.990 5.985 6.040 5.915 5.990 238,900 5.9789 1.96%
2021-11-25 0 5.875 5.850 5.875 5.870 5.885 7,700 45,246 5.8761 5.875 5.850 5.875 5.870 5.885 7,700 5.8761 -0.42%
2021-11-24 0 5.900 5.850 6.310 5.895 5.900 21,000 123,880 5.8990 5.900 5.850 6.310 5.895 5.900 21,000 5.8990 -0.51%
2021-11-23 0 5.930 5.920 6.310 5.925 5.935 20,700 122,757 5.9303 5.930 5.920 6.310 5.925 5.935 20,700 5.9303 1.11%
2021-11-22 0 5.865 5.865 6.310 5.865 5.870 1,000 5,867 5.8670 5.865 5.865 6.310 5.865 5.870 1,000 5.8670 0.09%
2021-11-19 0 5.860 5.850 - 5.860 5.865 20,400 119,566 5.8611 5.860 5.850 - 5.860 5.865 20,400 5.8611 -0.51%
2021-11-18 0 5.890 5.890 - 5.885 5.905 18,000 106,088 5.8938 5.890 5.890 - 5.885 5.905 18,000 5.8938 0.00%
2021-11-17 0 5.890 5.885 - 5.885 5.890 15,000 88,310 5.8873 5.890 5.885 - 5.885 5.890 15,000 5.8873 -0.25%
2021-11-16 0 5.905 5.905 - 5.900 5.900 5,000 29,500 5.9000 5.905 5.905 - 5.900 5.900 5,000 5.9000 -0.08%
2021-11-15 0 5.910 5.910 - 5.905 5.910 7,200 42,532 5.9072 5.910 5.910 - 5.905 5.910 7,200 5.9072 -0.67%
2021-11-12 0 5.950 5.945 - 5.940 5.940 4,900 29,106 5.9400 5.950 5.945 - 5.940 5.940 4,900 5.9400 0.08%
2021-11-11 0 5.945 5.945 5.980 5.940 5.960 11,700 69,581 5.9471 5.945 5.945 5.980 5.940 5.960 11,700 5.9471 0.51%
2021-11-10 0 5.915 5.885 5.930 5.915 5.935 11,400 67,578 5.9279 5.915 5.885 5.930 5.915 5.935 11,400 5.9279 0.17%
2021-11-09 0 5.905 5.900 - 5.905 5.915 4,100 24,211 5.9051 5.905 5.900 - 5.905 5.915 4,100 5.9051 0.00%
2021-11-08 0 5.905 5.905 - 5.900 5.910 36,800 217,142 5.9006 5.905 5.905 - 5.900 5.910 36,800 5.9006 -0.42%
2021-11-05 0 5.930 5.915 - 5.915 5.930 8,700 51,530 5.9230 5.930 5.915 - 5.915 5.930 8,700 5.9230 -0.25%
2021-11-04 0 5.945 5.940 5.945 5.940 5.970 22,000 130,734 5.9425 5.945 5.940 5.945 5.940 5.970 22,000 5.9425 -0.75%
2021-11-03 0 5.990 5.985 5.990 5.985 6.000 23,700 141,936 5.9889 5.990 5.985 5.990 5.985 6.000 23,700 5.9889 -0.50%
2021-11-02 0 6.020 6.020 - 6.020 6.030 8,100 48,783 6.0226 6.020 6.020 - 6.020 6.030 8,100 6.0226 0.25%
2021-11-01 0 6.005 6.005 - 5.995 6.020 24,600 147,603 6.0001 6.005 6.005 - 5.995 6.020 24,600 6.0001 -0.91%
2021-10-29 0 6.060 6.055 - 6.045 6.065 12,300 74,424 6.0507 6.060 6.055 - 6.045 6.065 12,300 6.0507 -0.49%
2021-10-28 0 6.090 6.080 - 6.080 6.095 8,500 51,776 6.0913 6.090 6.080 - 6.080 6.095 8,500 6.0913 0.41%
2021-10-27 0 6.065 6.055 6.075 6.055 6.075 83,000 502,847 6.0584 6.065 6.055 6.075 6.055 6.075 83,000 6.0584 0.08%
2021-10-26 0 6.060 6.050 - 6.060 6.075 15,700 95,192 6.0632 6.060 6.050 - 6.060 6.075 15,700 6.0632 -0.66%
2021-10-25 0 6.100 6.050 6.105 6.100 6.120 10,000 61,117 6.1117 6.100 6.050 6.105 6.100 6.120 10,000 6.1117 0.00%
2021-10-22 0 6.100 6.090 6.110 6.100 6.120 179,700 1,097,463 6.1072 6.100 6.090 6.110 6.100 6.120 179,700 6.1072 -0.57%
2021-10-21 0 6.135 6.120 6.510 6.125 6.140 26,900 165,078 6.1367 6.135 6.120 6.510 6.125 6.140 26,900 6.1367 -0.08%
2021-10-20 0 6.140 6.135 6.155 6.130 6.155 22,000 135,053 6.1388 6.140 6.135 6.155 6.130 6.155 22,000 6.1388 -0.57%
2021-10-19 0 6.175 6.170 6.175 6.175 6.200 45,100 278,910 6.1843 6.175 6.170 6.175 6.175 6.200 45,100 6.1843 -0.72%
2021-10-18 0 6.220 6.220 6.290 6.200 6.210 62,900 390,449 6.2075 6.220 6.220 6.290 6.200 6.210 62,900 6.2075 -0.16%
2021-10-15 0 6.230 6.225 - 6.215 6.245 25,600 159,401 6.2266 6.230 6.225 - 6.215 6.245 25,600 6.2266 -2.35%
2021-10-12 0 6.380 6.380 6.420 6.380 6.400 22,700 145,030 6.3890 6.380 6.380 6.420 6.380 6.400 22,700 6.3890 0.63%
2021-10-11 0 6.340 6.330 6.340 6.325 6.340 23,000 145,689 6.3343 6.340 6.330 6.340 6.325 6.340 23,000 6.3343 0.48%
2021-10-08 0 6.310 6.305 - 6.295 6.315 49,700 313,253 6.3029 6.310 6.305 - 6.295 6.315 49,700 6.3029 -0.32%
2021-10-07 0 6.330 6.325 6.370 6.325 6.345 50,600 320,212 6.3283 6.330 6.325 6.370 6.325 6.345 50,600 6.3283 -2.01%
2021-10-06 0 6.460 6.445 - 6.420 6.460 49,100 316,200 6.4399 6.460 6.445 - 6.420 6.460 49,100 6.4399 0.16%
2021-10-05 0 6.450 6.440 6.455 6.445 6.465 20,900 134,996 6.4591 6.450 6.440 6.455 6.445 6.465 20,900 6.4591 0.70%
2021-10-04 0 6.405 6.405 6.430 6.375 6.435 65,900 421,865 6.4016 6.405 6.405 6.430 6.375 6.435 65,900 6.4016 1.03%
2021-09-30 0 6.340 6.335 6.380 6.330 6.355 30,100 190,886 6.3417 6.340 6.335 6.380 6.330 6.355 30,100 6.3417 -0.08%
2021-09-29 0 6.345 6.180 6.355 6.315 6.385 102,800 654,039 6.3622 6.345 6.180 6.355 6.315 6.385 102,800 6.3622 0.63%
2021-09-28 0 6.305 6.275 6.310 6.260 6.305 25,500 160,171 6.2812 6.305 6.275 6.310 6.260 6.305 25,500 6.2812 1.29%
2021-09-27 0 6.225 6.210 6.250 6.215 6.230 89,700 558,439 6.2256 6.225 6.210 6.250 6.215 6.230 89,700 6.2256 -0.95%
2021-09-24 0 6.285 6.280 - 6.240 6.290 97,200 609,863 6.2743 6.285 6.280 - 6.240 6.290 97,200 6.2743 -0.16%
2021-09-23 0 6.295 6.295 - 6.210 6.315 52,400 330,233 6.3022 6.295 6.295 - 6.210 6.315 52,400 6.3022 -0.55%
2021-09-21 0 6.330 6.325 6.395 6.325 6.390 147,400 936,738 6.3551 6.330 6.325 6.395 6.325 6.390 147,400 6.3551 -0.47%
2021-09-20 0 6.360 6.350 - 6.300 6.360 336,000 2,125,395 6.3256 6.360 6.350 - 6.300 6.360 336,000 6.3256 2.25%
2021-09-17 0 6.220 6.215 6.235 6.220 6.240 8,900 55,418 6.2267 6.220 6.215 6.235 6.220 6.240 8,900 6.2267 0.00%
2021-09-16 0 6.220 6.215 6.245 6.220 6.220 3,600 22,392 6.2200 6.220 6.215 6.245 6.220 6.220 3,600 6.2200 -0.56%
2021-09-15 0 6.255 6.250 6.255 6.255 6.255 3,100 19,391 6.2552 6.255 6.250 6.255 6.255 6.255 3,100 6.2552 0.32%
2021-09-14 0 6.235 6.235 - 6.220 6.240 149,600 932,892 6.2359 6.235 6.235 - 6.220 6.240 149,600 6.2359 0.24%
2021-09-13 0 6.220 6.215 6.235 6.220 6.245 80,100 498,487 6.2233 6.220 6.215 6.235 6.220 6.245 80,100 6.2233 0.81%
2021-09-10 0 6.170 6.170 6.190 6.170 6.200 127,500 787,620 6.1774 6.170 6.170 6.190 6.170 6.200 127,500 6.1774 -0.40%
2021-09-09 0 6.195 6.185 6.205 6.180 6.200 19,700 121,837 6.1846 6.195 6.185 6.205 6.180 6.200 19,700 6.1846 0.41%
2021-09-08 0 6.170 6.165 6.240 6.140 6.160 12,200 75,068 6.1531 6.170 6.165 6.240 6.140 6.160 12,200 6.1531 0.65%
2021-09-07 0 6.130 6.100 6.130 6.120 6.130 8,000 48,990 6.1238 6.130 6.100 6.130 6.120 6.130 8,000 6.1238 0.00%
2021-09-06 0 6.130 6.100 6.130 6.125 6.150 57,100 350,003 6.1296 6.130 6.100 6.130 6.125 6.150 57,100 6.1296 0.00%
2021-09-03 0 6.130 6.120 6.130 6.120 6.130 11,000 67,375 6.1250 6.130 6.120 6.130 6.120 6.130 11,000 6.1250 -0.41%
2021-09-02 0 6.155 6.140 - 6.150 6.165 107,100 658,674 6.1501 6.155 6.140 - 6.150 6.165 107,100 6.1501 0.41%
2021-09-01 0 6.130 6.130 - 6.125 6.150 53,500 328,206 6.1347 6.130 6.130 - 6.125 6.150 53,500 6.1347 -0.08%
2021-08-31 0 6.135 6.130 6.160 6.130 6.165 145,200 893,816 6.1558 6.135 6.130 6.160 6.130 6.165 145,200 6.1558 -0.89%
2021-08-30 0 6.190 6.190 6.195 6.190 6.230 5,900 36,555 6.1958 6.190 6.190 6.195 6.190 6.230 5,900 6.1958 -0.72%
2021-08-27 0 6.235 6.230 6.240 6.240 6.240 1,900 11,856 6.2400 6.235 6.230 6.240 6.240 6.240 1,900 6.2400 0.24%
2021-08-26 0 6.220 6.215 - 6.220 6.225 61,400 381,912 6.2201 6.220 6.215 - 6.220 6.225 61,400 6.2201 -0.08%
2021-08-25 0 6.225 6.215 - 6.215 6.230 4,900 30,522 6.2290 6.225 6.215 - 6.215 6.230 4,900 6.2290 0.08%
2021-08-24 0 6.220 6.220 6.225 6.210 6.280 39,000 243,109 6.2336 6.220 6.220 6.225 6.210 6.280 39,000 6.2336 -1.03%
2021-08-23 0 6.285 6.280 6.385 6.265 6.340 137,000 861,148 6.2858 6.285 6.280 6.385 6.265 6.340 137,000 6.2858 -1.57%
2021-08-20 0 6.385 6.380 6.400 6.350 6.385 70,400 447,950 6.3629 6.385 6.380 6.400 6.350 6.385 70,400 6.3629 -0.31%
2021-08-19 0 6.405 6.405 - 6.340 6.410 137,000 874,888 6.3860 6.405 6.405 - 6.340 6.410 137,000 6.3860 1.83%
2021-08-18 0 6.290 6.290 - 6.280 6.295 37,000 232,625 6.2872 6.290 6.290 - 6.280 6.295 37,000 6.2872 0.16%
2021-08-17 0 6.280 6.275 - 6.260 6.280 32,500 203,608 6.2649 6.280 6.275 - 6.260 6.280 32,500 6.2649 0.16%
2021-08-16 0 6.270 6.265 - 6.270 6.280 22,800 143,156 6.2788 6.270 6.265 - 6.270 6.280 22,800 6.2788 0.00%
2021-08-13 0 6.270 6.265 - 6.265 6.275 6,600 41,367 6.2677 6.270 6.265 - 6.265 6.275 6,600 6.2677 -0.32%
2021-08-12 0 6.290 6.290 - 6.290 6.295 17,000 106,965 6.2921 6.290 6.290 - 6.290 6.295 17,000 6.2921 -0.24%
2021-08-11 0 6.305 6.295 - 6.300 6.305 14,800 93,265 6.3017 6.305 6.295 - 6.300 6.305 14,800 6.3017 0.08%
2021-08-10 0 6.300 6.300 - 6.300 6.300 2,000 12,600 6.3000 6.300 6.300 - 6.300 6.300 2,000 6.3000 -0.32%
2021-08-09 0 6.320 6.300 - 6.320 6.320 2,300 14,536 6.3200 6.320 6.300 - 6.320 6.320 2,300 6.3200 0.00%
2021-08-06 0 6.320 6.315 - 6.310 6.320 44,900 283,704 6.3186 6.320 6.315 - 6.310 6.320 44,900 6.3186 -0.24%
2021-08-05 0 6.335 6.330 6.350 6.330 6.345 6,500 41,157 6.3318 6.335 6.330 6.350 6.330 6.345 6,500 6.3318 0.00%
2021-08-04 0 6.335 6.325 6.335 6.340 6.340 5,000 31,700 6.3400 6.335 6.325 6.335 6.340 6.340 5,000 6.3400 -0.31%
2021-08-03 0 6.355 6.355 6.360 6.355 6.370 11,600 73,754 6.3581 6.355 6.355 6.360 6.355 6.370 11,600 6.3581 0.47%
2021-08-02 0 6.325 6.320 - 6.325 6.335 14,600 92,469 6.3335 6.325 6.320 - 6.325 6.335 14,600 6.3335 -0.94%
2021-07-30 0 6.385 6.380 6.395 6.370 6.385 5,000 31,903 6.3806 6.385 6.380 6.395 6.370 6.385 5,000 6.3806 0.55%
2021-07-29 0 6.350 6.350 6.450 6.350 6.365 6,700 42,614 6.3603 6.350 6.350 6.450 6.350 6.365 6,700 6.3603 -0.31%
2021-07-28 0 6.370 6.365 - 6.350 6.375 22,500 143,305 6.3691 6.370 6.365 - 6.350 6.375 22,500 6.3691 0.08%
2021-07-27 0 6.365 6.345 - 6.325 6.370 38,100 241,995 6.3516 6.365 6.345 - 6.325 6.370 38,100 6.3516 -0.16%
2021-07-26 0 6.375 6.365 6.400 6.360 6.375 14,100 89,787 6.3679 6.375 6.365 6.400 6.360 6.375 14,100 6.3679 -0.16%
2021-07-23 0 6.385 6.380 6.450 6.385 6.395 32,900 210,109 6.3863 6.385 6.380 6.450 6.385 6.395 32,900 6.3863 -0.31%
2021-07-22 0 6.405 6.405 6.450 6.400 6.410 11,000 70,450 6.4045 6.405 6.405 6.450 6.400 6.410 11,000 6.4045 -0.62%
2021-07-21 0 6.445 6.440 6.545 6.450 6.480 84,700 547,353 6.4623 6.445 6.440 6.545 6.450 6.480 84,700 6.4623 -1.30%
2021-07-20 0 6.530 - 6.535 6.520 6.545 57,200 373,469 6.5292 6.530 - 6.535 6.520 6.545 57,200 6.5292 0.69%
2021-07-19 0 6.485 6.485 6.500 6.480 6.485 12,100 78,460 6.4843 6.485 6.485 6.500 6.480 6.485 12,100 6.4843 1.17%
2021-07-16 0 6.410 6.350 6.420 6.410 6.430 21,500 138,065 6.4216 6.410 6.350 6.420 6.410 6.430 21,500 6.4216 0.16%
2021-07-15 0 6.400 6.400 - 6.395 6.400 17,100 109,406 6.3980 6.400 6.400 - 6.395 6.400 17,100 6.3980 -0.16%
2021-07-14 0 6.410 6.400 - 6.390 6.420 39,200 250,892 6.4003 6.410 6.400 - 6.390 6.420 39,200 6.4003 0.39%
2021-07-13 0 6.385 6.380 6.385 6.370 6.420 68,800 438,630 6.3754 6.385 6.380 6.385 6.370 6.420 68,800 6.3754 -0.62%
2021-07-12 0 6.425 6.420 - 6.405 6.420 5,600 35,906 6.4118 6.425 6.420 - 6.405 6.420 5,600 6.4118 -0.70%
2021-07-09 0 6.470 6.460 6.470 6.490 6.515 109,800 712,767 6.4915 6.470 6.460 6.470 6.490 6.515 109,800 6.4915 -0.23%
2021-07-08 0 6.485 6.480 - 6.440 6.490 24,500 158,603 6.4736 6.485 6.480 - 6.440 6.490 24,500 6.4736 0.54%
2021-07-07 0 6.450 6.440 6.535 6.450 6.450 33,600 216,720 6.4500 6.450 6.440 6.535 6.450 6.450 33,600 6.4500 0.23%
2021-07-06 0 6.435 6.400 6.535 6.435 6.450 159,000 1,023,622 6.4379 6.435 6.400 6.535 6.435 6.450 159,000 6.4379 -0.39%
2021-07-05 0 6.460 6.450 6.465 6.460 6.480 13,500 87,230 6.4615 6.460 6.450 6.465 6.460 6.480 13,500 6.4615 -0.54%
2021-07-02 0 6.495 6.490 6.535 6.485 6.500 125,000 811,810 6.4945 6.495 6.490 6.535 6.485 6.500 125,000 6.4945 -0.38%
2021-06-30 0 6.520 6.500 6.535 6.520 6.520 2,000 13,040 6.5200 6.520 6.500 6.535 6.520 6.520 2,000 6.5200 -0.31%
2021-06-29 0 6.540 6.500 6.550 - - 0 0 - 6.540 6.500 6.550 - - 0 - -0.15%
2021-06-28 0 6.550 6.520 - 6.550 6.550 600 3,930 6.5500 6.550 6.520 - 6.550 6.550 600 6.5500 -0.15%
2021-06-25 0 6.560 6.550 7.100 6.560 6.580 8,500 55,782 6.5626 6.560 6.550 7.100 6.560 6.580 8,500 6.5626 -0.46%
2021-06-24 0 6.590 6.585 6.600 6.590 6.600 14,000 92,290 6.5921 6.590 6.585 6.600 6.590 6.600 14,000 6.5921 -0.08%
2021-06-23 0 6.595 6.590 6.600 6.585 6.630 42,000 277,095 6.5975 6.595 6.590 6.600 6.585 6.630 42,000 6.5975 -0.75%
2021-06-22 0 6.645 6.645 7.100 6.630 6.630 10,300 68,289 6.6300 6.645 6.645 7.100 6.630 6.630 10,300 6.6300 -0.97%
2021-06-21 0 6.710 6.540 6.735 6.710 6.780 72,100 487,540 6.7620 6.710 6.540 6.735 6.710 6.780 72,100 6.7620 1.05%
2021-06-18 0 6.640 6.565 - 6.630 6.650 85,300 565,944 6.6347 6.640 6.565 - 6.630 6.650 85,300 6.6347 -0.38%
2021-06-17 0 6.665 6.565 6.690 6.665 6.680 57,200 381,526 6.6700 6.665 6.565 6.690 6.665 6.680 57,200 6.6700 0.76%
2021-06-16 0 6.615 6.590 - 6.605 6.615 33,200 219,529 6.6123 6.615 6.590 - 6.605 6.615 33,200 6.6123 0.46%
2021-06-15 0 6.585 6.565 7.500 6.585 6.605 50,800 335,378 6.6019 6.585 6.565 7.500 6.585 6.605 50,800 6.6019 -0.68%
2021-06-11 0 6.630 6.620 7.500 6.610 6.640 48,500 321,504 6.6289 6.630 6.620 7.500 6.610 6.640 48,500 6.6289 -0.45%
2021-06-10 0 6.660 6.630 7.500 6.650 6.670 1,200 8,000 6.6667 6.660 6.630 7.500 6.650 6.670 1,200 6.6667 0.15%
2021-06-09 0 6.650 6.630 7.500 6.645 6.650 10,200 67,827 6.6497 6.650 6.630 7.500 6.645 6.650 10,200 6.6497 0.00%
2021-06-08 0 6.650 6.630 7.500 6.625 6.650 28,900 191,860 6.6388 6.650 6.630 7.500 6.625 6.650 28,900 6.6388 0.00%
2021-06-07 0 6.650 6.650 6.655 6.650 6.655 15,500 103,108 6.6521 6.650 6.650 6.655 6.650 6.655 15,500 6.6521 -0.82%
2021-06-04 0 6.705 6.600 6.750 6.700 6.715 43,500 291,581 6.7030 6.705 6.600 6.750 6.700 6.715 43,500 6.7030 0.30%
2021-06-03 0 6.685 6.685 7.500 6.680 6.685 2,200 14,701 6.6823 6.685 6.685 7.500 6.680 6.685 2,200 6.6823 0.00%
2021-06-02 0 6.685 6.680 7.500 6.685 6.685 3,000 20,055 6.6850 6.685 6.680 7.500 6.685 6.685 3,000 6.6850 0.22%
2021-06-01 0 6.670 6.600 7.500 6.675 6.685 25,500 170,270 6.6773 6.670 6.600 7.500 6.675 6.685 25,500 6.6773 -0.07%
2021-05-31 0 6.675 6.600 7.500 6.670 6.685 46,600 311,056 6.6750 6.675 6.600 7.500 6.670 6.685 46,600 6.6750 -0.15%
2021-05-28 0 6.685 6.675 7.500 6.675 6.685 110,500 738,225 6.6808 6.685 6.675 7.500 6.675 6.685 110,500 6.6808 -0.52%
2021-05-27 0 6.720 6.680 7.500 6.700 6.725 36,000 241,595 6.7110 6.720 6.680 7.500 6.700 6.725 36,000 6.7110 0.37%
2021-05-26 0 6.695 6.685 6.705 6.690 6.695 28,000 187,370 6.6918 6.695 6.685 6.705 6.690 6.695 28,000 6.6918 0.00%
2021-05-25 0 6.695 6.685 7.500 6.675 6.700 82,300 550,807 6.6927 6.695 6.685 7.500 6.675 6.700 82,300 6.6927 -0.81%
2021-05-24 0 6.750 6.750 7.500 6.750 6.775 97,200 657,640 6.7658 6.750 6.750 7.500 6.750 6.775 97,200 6.7658 -0.15%
2021-05-21 0 6.760 6.750 7.500 6.750 6.770 44,700 302,182 6.7602 6.760 6.750 7.500 6.750 6.770 44,700 6.7602 -1.24%
2021-05-20 0 6.845 6.845 6.860 6.840 6.850 11,000 75,265 6.8423 6.845 6.845 6.860 6.840 6.850 11,000 6.8423 1.48%
2021-05-18 0 6.745 6.745 6.760 6.740 6.760 17,400 117,354 6.7445 6.745 6.745 6.760 6.740 6.760 17,400 6.7445 -0.30%
2021-05-17 0 6.765 6.745 7.500 6.760 6.830 35,900 242,964 6.7678 6.765 6.745 7.500 6.760 6.830 35,900 6.7678 -0.95%
2021-05-14 0 6.830 6.830 7.500 6.820 6.840 36,900 252,023 6.8299 6.830 6.830 7.500 6.820 6.840 36,900 6.8299 -1.80%
2021-05-13 0 6.955 6.955 6.970 6.900 6.955 171,900 1,188,071 6.9114 6.955 6.955 6.970 6.900 6.955 171,900 6.9114 2.28%
2021-05-12 0 6.800 6.790 6.810 6.800 6.845 64,000 436,242 6.8163 6.800 6.790 6.810 6.800 6.845 64,000 6.8163 0.29%
2021-05-11 0 6.780 6.780 7.500 6.750 6.790 346,600 2,348,647 6.7762 6.780 6.780 7.500 6.750 6.790 346,600 6.7762 1.80%
2021-05-10 0 6.660 6.660 6.680 6.650 6.710 44,900 298,865 6.6562 6.660 6.660 6.680 6.650 6.710 44,900 6.6562 -0.67%
2021-05-07 0 6.705 6.700 7.500 6.705 6.705 15,000 100,575 6.7050 6.705 6.700 7.500 6.705 6.705 15,000 6.7050 -0.59%
2021-05-06 0 6.745 6.725 7.500 6.740 6.765 14,000 94,460 6.7471 6.745 6.725 7.500 6.740 6.765 14,000 6.7471 0.07%
2021-05-05 0 6.740 6.700 6.880 6.740 6.770 3,600 24,287 6.7464 6.740 6.700 6.880 6.740 6.770 3,600 6.7464 -0.07%
2021-05-04 0 6.745 6.650 7.500 6.735 6.750 75,000 505,675 6.7423 6.745 6.650 7.500 6.735 6.750 75,000 6.7423 0.67%
2021-05-03 0 6.700 6.700 - 6.700 6.730 22,800 153,314 6.7243 6.700 6.700 - 6.700 6.730 22,800 6.7243 0.00%
2021-04-30 0 6.700 6.700 6.715 6.700 6.725 126,600 848,782 6.7044 6.700 6.700 6.715 6.700 6.725 126,600 6.7044 0.00%
2021-04-29 0 6.700 6.695 6.700 6.700 6.710 19,600 131,420 6.7051 6.700 6.695 6.700 6.700 6.710 19,600 6.7051 -0.45%
2021-04-28 0 6.730 6.700 7.500 6.730 6.730 31,100 209,303 6.7300 6.730 6.700 7.500 6.730 6.730 31,100 6.7300 0.07%
2021-04-27 0 6.725 6.725 7.500 6.725 6.730 6,500 43,742 6.7295 6.725 6.725 7.500 6.725 6.730 6,500 6.7295 -0.44%
2021-04-26 0 6.755 6.745 7.500 6.735 6.770 41,500 280,155 6.7507 6.755 6.745 7.500 6.735 6.770 41,500 6.7507 -0.81%
2021-04-23 0 6.810 6.770 7.500 6.795 6.825 13,100 89,192 6.8085 6.810 6.770 7.500 6.795 6.825 13,100 6.8085 0.67%
2021-04-22 0 6.765 6.765 7.500 6.755 6.770 16,000 108,149 6.7593 6.765 6.765 7.500 6.755 6.770 16,000 6.7593 -0.88%
2021-04-21 0 6.825 6.820 7.500 6.825 6.835 3,500 23,897 6.8277 6.825 6.820 7.500 6.825 6.835 3,500 6.8277 0.74%
2021-04-20 0 6.775 6.750 6.775 6.760 6.780 178,700 1,209,131 6.7663 6.775 6.750 6.775 6.760 6.780 178,700 6.7663 0.30%
2021-04-19 0 6.755 6.750 6.760 6.755 6.775 12,000 81,092 6.7577 6.755 6.750 6.760 6.755 6.775 12,000 6.7577 -0.44%
2021-04-16 0 6.785 6.785 6.790 6.780 6.800 47,300 320,755 6.7813 6.785 6.785 6.790 6.780 6.800 47,300 6.7813 -0.44%
2021-04-15 0 6.815 6.810 6.815 6.815 6.835 71,300 487,135 6.8322 6.815 6.810 6.815 6.815 6.835 71,300 6.8322 -0.15%
2021-04-14 0 6.825 6.815 6.830 6.825 6.860 12,000 82,039 6.8366 6.825 6.815 6.830 6.825 6.860 12,000 6.8366 -0.36%
2021-04-13 0 6.850 6.850 6.980 6.850 6.870 30,000 205,850 6.8617 6.850 6.850 6.980 6.850 6.870 30,000 6.8617 -0.44%
2021-04-12 0 6.880 6.860 6.885 6.860 6.885 63,600 437,706 6.8822 6.880 6.860 6.885 6.860 6.885 63,600 6.8822 -0.36%
2021-04-09 0 6.905 6.900 6.905 6.895 6.905 67,400 464,865 6.8971 6.905 6.900 6.905 6.895 6.905 67,400 6.8971 -0.29%
2021-04-08 0 6.925 6.900 6.925 6.905 6.935 186,400 1,292,051 6.9316 6.925 6.900 6.925 6.905 6.935 186,400 6.9316 -0.43%
2021-04-07 0 6.955 6.900 - 6.945 7.115 61,800 430,009 6.9581 6.955 6.900 - 6.945 7.115 61,800 6.9581 -2.25%
2021-04-01 0 7.115 7.105 7.280 7.105 7.140 137,100 976,676 7.1238 7.115 7.105 7.280 7.105 7.140 137,100 7.1238 -0.63%
2021-03-31 0 7.160 7.160 7.170 7.145 7.170 162,400 1,162,693 7.1594 7.160 7.160 7.170 7.145 7.170 162,400 7.1594 0.21%
2021-03-30 0 7.145 7.100 7.280 7.125 7.160 49,100 350,629 7.1411 7.145 7.100 7.280 7.125 7.160 49,100 7.1411 -0.28%
2021-03-29 0 7.165 7.100 7.280 7.155 7.195 56,600 405,674 7.1674 7.165 7.100 7.280 7.155 7.195 56,600 7.1674 -0.69%
2021-03-26 0 7.215 7.215 7.230 7.215 7.230 5,400 38,967 7.2161 7.215 7.215 7.230 7.215 7.230 5,400 7.2161 -0.82%
2021-03-25 0 7.275 7.100 7.290 7.265 7.300 130,800 952,193 7.2798 7.275 7.100 7.290 7.265 7.300 130,800 7.2798 0.21%
2021-03-24 0 7.260 7.250 7.265 7.240 7.265 112,800 818,313 7.2545 7.260 7.250 7.265 7.240 7.265 112,800 7.2545 0.62%
2021-03-23 0 7.215 7.200 7.260 7.180 7.215 132,500 953,305 7.1948 7.215 7.200 7.260 7.180 7.215 132,500 7.1948 -0.62%
2021-03-22 0 7.260 7.100 7.260 7.250 7.275 57,700 418,927 7.2604 7.260 7.100 7.260 7.250 7.275 57,700 7.2604 0.55%
2021-03-19 0 7.220 7.200 7.220 7.215 7.250 109,200 788,745 7.2229 7.220 7.200 7.220 7.215 7.250 109,200 7.2229 0.91%
2021-03-18 0 7.155 7.155 7.200 7.120 7.155 39,300 279,965 7.1238 7.155 7.155 7.200 7.120 7.155 39,300 7.1238 -0.14%
2021-03-17 0 7.165 7.160 7.200 7.150 7.165 31,100 222,742 7.1621 7.165 7.160 7.200 7.150 7.165 31,100 7.1621 0.21%
2021-03-16 0 7.150 7.135 7.155 7.140 7.160 153,000 1,093,333 7.1460 7.150 7.135 7.155 7.140 7.160 153,000 7.1460 -0.63%
2021-03-15 0 7.195 7.190 7.200 7.170 7.200 267,400 1,921,829 7.1871 7.195 7.190 7.200 7.170 7.200 267,400 7.1871 -0.35%
2021-03-12 0 7.220 7.220 - 7.175 7.220 290,000 2,088,319 7.2011 7.220 7.220 - 7.175 7.220 290,000 7.2011 0.00%
2021-03-11 0 7.220 7.190 - 7.220 7.280 88,100 638,175 7.2438 7.220 7.190 - 7.220 7.280 88,100 7.2438 -1.57%
2021-03-10 0 7.335 - 7.500 7.325 7.350 88,000 645,855 7.3393 7.335 - 7.500 7.325 7.350 88,000 7.3393 -0.61%
2021-03-09 0 7.380 - 7.500 7.370 7.425 41,400 305,871 7.3882 7.380 - 7.500 7.370 7.425 41,400 7.3882 -0.81%
2021-03-08 0 7.440 7.440 7.575 7.360 7.440 208,600 1,547,863 7.4202 7.440 7.440 7.575 7.360 7.440 208,600 7.4202 -1.46%
2021-03-05 0 7.550 7.500 7.575 7.480 7.575 100,000 756,034 7.5603 7.550 7.500 7.575 7.480 7.575 100,000 7.5603 1.27%
2021-03-04 0 7.455 7.440 7.460 7.440 7.460 37,500 279,682 7.4582 7.455 7.440 7.460 7.440 7.460 37,500 7.4582 2.33%
2021-03-03 0 7.285 7.280 7.310 7.285 7.315 27,300 199,378 7.3032 7.285 7.280 7.310 7.285 7.315 27,300 7.3032 -0.41%
2021-03-02 0 7.315 7.295 - 7.270 7.315 4,400 32,098 7.2950 7.315 7.295 - 7.270 7.315 4,400 7.2950 -0.75%
2021-03-01 0 7.370 7.370 7.400 7.370 7.430 14,500 107,114 7.3872 7.370 7.370 7.400 7.370 7.430 14,500 7.3872 -1.21%
2021-02-26 0 7.460 7.420 7.540 7.385 7.460 149,700 1,107,755 7.3998 7.460 7.420 7.540 7.385 7.460 149,700 7.3998 3.32%
2021-02-25 0 7.220 7.220 - 7.205 7.235 32,500 234,746 7.2230 7.220 7.220 - 7.205 7.235 32,500 7.2230 -1.77%
2021-02-24 0 7.350 7.260 - 7.320 7.355 76,400 559,484 7.3231 7.350 7.260 - 7.320 7.355 76,400 7.3231 0.68%
2021-02-23 0 7.300 - 7.350 7.300 7.320 300 2,193 7.3100 7.300 - 7.350 7.300 7.320 300 7.3100 -0.41%
2021-02-22 0 7.330 7.315 - 7.260 7.330 18,600 135,853 7.3039 7.330 7.315 - 7.260 7.330 18,600 7.3039 0.96%
2021-02-19 0 7.260 7.240 7.280 7.260 7.280 3,000 21,795 7.2650 7.260 7.240 7.280 7.260 7.280 3,000 7.2650 0.28%
2021-02-18 0 7.240 7.235 7.245 7.220 7.230 46,800 338,329 7.2293 7.240 7.235 7.245 7.220 7.230 46,800 7.2293 0.28%
2021-02-17 0 7.220 7.180 7.235 7.180 7.240 68,200 492,334 7.2190 7.220 7.180 7.235 7.180 7.240 68,200 7.2190 0.63%
2021-02-16 0 7.175 7.165 7.180 7.165 7.230 14,900 106,806 7.1682 7.175 7.165 7.180 7.165 7.230 14,900 7.1682 -1.51%
2021-02-11 0 7.285 7.275 7.290 7.275 7.285 44,500 323,982 7.2805 7.285 7.275 7.290 7.275 7.285 44,500 7.2805 0.76%
2021-02-10 0 7.230 7.225 7.250 7.230 7.250 131,500 951,605 7.2365 7.230 7.225 7.250 7.230 7.250 131,500 7.2365 -0.55%
2021-02-09 0 7.270 7.250 7.270 7.265 7.270 24,600 178,728 7.2654 7.270 7.250 7.270 7.265 7.270 24,600 7.2654 -0.27%
2021-02-08 0 7.290 7.270 7.305 7.280 7.300 42,900 312,415 7.2824 7.290 7.270 7.305 7.280 7.300 42,900 7.2824 -0.41%
2021-02-05 0 7.320 7.315 - 7.310 7.355 50,500 370,339 7.3334 7.320 7.315 - 7.310 7.355 50,500 7.3334 -1.41%
2021-02-04 0 7.425 7.360 - 7.425 7.440 10,800 80,285 7.4338 7.425 7.360 - 7.425 7.440 10,800 7.4338 0.54%
2021-02-03 0 7.385 7.385 7.405 7.385 7.455 89,500 664,638 7.4261 7.385 7.385 7.405 7.385 7.455 89,500 7.4261 -1.86%
2021-02-02 0 7.525 7.525 7.535 7.525 7.525 4,000 30,100 7.5250 7.525 7.525 7.535 7.525 7.525 4,000 7.5250 -1.63%
2021-02-01 0 7.650 - 7.690 7.650 7.680 97,900 750,627 7.6673 7.650 - 7.690 7.650 7.680 97,900 7.6673 0.13%
2021-01-29 0 7.640 7.640 7.645 7.605 7.640 41,200 313,606 7.6118 7.640 7.640 7.645 7.605 7.640 41,200 7.6118 -0.13%
2021-01-28 0 7.650 7.650 7.675 7.585 7.650 130,900 998,130 7.6251 7.650 7.650 7.675 7.585 7.650 130,900 7.6251 2.75%
2021-01-27 0 7.445 7.360 - 7.405 7.450 15,500 114,868 7.4108 7.445 7.360 - 7.405 7.450 15,500 7.4108 -0.33%
2021-01-26 0 7.470 7.360 7.540 7.410 7.470 13,900 103,114 7.4183 7.470 7.360 7.540 7.410 7.470 13,900 7.4183 1.22%
2021-01-25 0 7.380 7.365 - 7.380 7.425 11,100 81,940 7.3820 7.380 7.365 - 7.380 7.425 11,100 7.3820 -1.01%
2021-01-22 0 7.455 7.455 7.515 7.395 7.395 200 1,479 7.3950 7.455 7.455 7.515 7.395 7.395 200 7.3950 0.88%
2021-01-21 0 7.390 7.370 7.420 7.390 7.420 67,100 496,396 7.3979 7.390 7.370 7.420 7.390 7.420 67,100 7.3979 -1.27%
2021-01-20 0 7.485 7.485 - 7.485 7.500 68,100 510,295 7.4933 7.485 7.485 - 7.485 7.500 68,100 7.4933 -0.53%
2021-01-19 0 7.525 7.525 7.800 7.525 7.575 26,200 197,280 7.5298 7.525 7.525 7.800 7.525 7.575 26,200 7.5298 -1.51%
2021-01-18 0 7.640 7.600 7.650 7.585 7.640 26,800 203,941 7.6097 7.640 7.600 7.650 7.585 7.640 26,800 7.6097 1.26%
2021-01-15 0 7.545 7.500 7.600 7.545 7.600 7,600 57,415 7.5546 7.545 7.500 7.600 7.545 7.600 7,600 7.5546 0.47%
2021-01-14 0 7.510 7.500 7.510 7.500 7.515 1,000 7,502 7.5020 7.510 7.500 7.510 7.500 7.515 1,000 7.5020 -0.33%
2021-01-13 0 7.535 7.500 7.580 7.490 7.535 30,200 226,863 7.5120 7.535 7.500 7.580 7.490 7.535 30,200 7.5120 0.20%
2021-01-12 0 7.520 7.520 7.545 7.510 7.535 9,700 72,860 7.5113 7.520 7.520 7.545 7.510 7.535 9,700 7.5113 0.20%
2021-01-11 0 7.505 7.510 7.545 7.480 7.550 16,100 121,240 7.5304 7.505 7.510 7.545 7.480 7.550 16,100 7.5304 0.33%
2021-01-08 0 7.480 7.480 7.500 7.470 7.560 47,800 358,766 7.5056 7.480 7.480 7.500 7.470 7.560 47,800 7.5056 -1.58%
2021-01-07 0 7.600 7.580 7.600 7.570 7.625 86,300 654,820 7.5877 7.600 7.580 7.600 7.570 7.625 86,300 7.5877 -1.36%
2021-01-06 0 7.705 7.600 - 7.685 7.735 14,300 110,153 7.7030 7.705 7.600 - 7.685 7.735 14,300 7.7030 -0.45%
2021-01-05 0 7.740 7.735 7.760 7.705 7.800 58,300 450,859 7.7334 7.740 7.735 7.760 7.705 7.800 58,300 7.7334 1.57%
2021-01-04 0 7.620 7.620 7.630 7.615 7.685 107,500 818,718 7.6160 7.620 7.620 7.630 7.615 7.685 107,500 7.6160 -1.17%
2020-12-31 0 7.710 7.680 - 7.710 7.710 100 771 7.7100 7.710 7.680 - 7.710 7.710 100 7.7100 0.39%
2020-12-30 0 7.680 7.680 - 7.680 7.710 12,100 92,991 7.6852 7.680 7.680 - 7.680 7.710 12,100 7.6852 0.13%
2020-12-29 0 7.670 7.655 7.670 7.655 7.700 77,800 596,382 7.6656 7.670 7.655 7.670 7.655 7.700 77,800 7.6656 -0.52%
2020-12-28 0 7.710 7.650 7.715 7.715 7.735 9,100 70,259 7.7208 7.710 7.650 7.715 7.715 7.735 9,100 7.7208 -0.84%
2020-12-24 0 7.775 7.705 7.815 7.760 7.775 70,800 549,843 7.7661 7.775 7.705 7.815 7.760 7.775 70,800 7.7661 -0.51%
2020-12-23 0 7.815 7.740 - 7.750 7.815 87,800 683,420 7.7838 7.815 7.740 - 7.750 7.815 87,800 7.7838 0.00%
2020-12-22 0 7.815 7.755 - 7.750 7.815 136,800 1,066,354 7.7950 7.815 7.755 - 7.750 7.815 136,800 7.7950 0.84%
2020-12-21 0 7.750 7.680 - 7.685 7.755 15,700 121,408 7.7330 7.750 7.680 - 7.685 7.755 15,700 7.7330 0.78%
2020-12-18 0 7.690 7.680 7.800 - - 0 0 - 7.690 7.680 7.800 - - 0 - 0.00%
2020-12-17 0 7.690 7.675 - 7.685 7.705 51,800 398,608 7.6951 7.690 7.675 - 7.685 7.705 51,800 7.6951 -0.71%
2020-12-16 0 7.745 7.650 - 7.740 7.750 17,600 136,308 7.7448 7.745 7.650 - 7.740 7.750 17,600 7.7448 -1.02%
2020-12-15 0 7.825 7.810 7.830 7.765 7.845 43,500 340,072 7.8177 7.825 7.810 7.830 7.765 7.845 43,500 7.8177 0.90%
2020-12-14 0 7.755 7.750 7.770 7.755 7.755 1,000 7,755 7.7550 7.755 7.750 7.770 7.755 7.755 1,000 7.7550 -0.51%
2020-12-11 0 7.795 7.785 7.800 7.795 7.805 3,900 30,418 7.7995 7.795 7.785 7.800 7.795 7.805 3,900 7.7995 0.00%
2020-12-10 0 7.795 7.770 - 7.765 7.795 16,500 128,437 7.7841 7.795 7.770 - 7.765 7.795 16,500 7.7841 1.30%
2020-12-09 0 7.695 7.695 - 7.695 7.715 50,600 389,601 7.6996 7.695 7.695 - 7.695 7.715 50,600 7.6996 -0.90%
2020-12-08 0 7.765 7.760 - 7.760 7.770 159,100 1,235,757 7.7672 7.765 7.760 - 7.760 7.770 159,100 7.7672 0.32%
2020-12-07 0 7.740 7.710 7.750 7.710 7.750 58,500 452,389 7.7331 7.740 7.710 7.750 7.710 7.750 58,500 7.7331 -0.32%
2020-12-04 0 7.765 7.760 7.800 7.760 7.770 3,600 27,961 7.7669 7.765 7.760 7.800 7.760 7.770 3,600 7.7669 -0.26%
2020-12-03 0 7.785 7.750 - 7.775 7.800 76,200 593,851 7.7933 7.785 7.750 - 7.775 7.800 76,200 7.7933 -0.26%
2020-12-02 0 7.805 7.800 7.830 7.805 7.830 44,900 350,878 7.8147 7.805 7.800 7.830 7.805 7.830 44,900 7.8147 -0.32%
2020-12-01 0 7.830 7.820 8.000 7.820 7.840 23,500 183,947 7.8275 7.830 7.820 8.000 7.820 7.840 23,500 7.8275 -1.14%
2020-11-30 0 7.920 7.915 8.000 7.885 7.920 9,000 71,160 7.9067 7.920 7.915 8.000 7.885 7.920 9,000 7.9067 0.44%
2020-11-27 0 7.885 7.870 8.300 7.875 7.905 54,500 430,395 7.8972 7.885 7.870 8.300 7.875 7.905 54,500 7.8972 0.25%
2020-11-26 0 7.865 7.850 7.900 7.870 7.870 2,400 18,888 7.8700 7.865 7.850 7.900 7.870 7.870 2,400 7.8700 0.19%
2020-11-25 0 7.850 7.850 8.100 7.830 7.940 176,200 1,383,033 7.8492 7.850 7.850 8.100 7.830 7.940 176,200 7.8492 -1.20%
2020-11-24 0 7.945 7.940 8.300 7.930 7.970 167,400 1,332,331 7.9590 7.945 7.940 8.300 7.930 7.970 167,400 7.9590 -0.69%
2020-11-23 0 8.000 7.720 8.160 8.000 8.035 36,000 289,040 8.0289 8.000 7.720 8.160 8.000 8.035 36,000 8.0289 -0.44%
2020-11-20 0 8.035 7.900 8.070 8.030 8.060 52,700 424,019 8.0459 8.035 7.900 8.070 8.030 8.060 52,700 8.0459 0.12%
2020-11-19 0 8.025 8.000 - 8.000 8.035 83,800 672,542 8.0256 8.025 8.000 - 8.000 8.035 83,800 8.0256 1.01%
2020-11-18 0 7.945 7.850 7.990 7.945 7.955 10,100 80,344 7.9549 7.945 7.850 7.990 7.945 7.955 10,100 7.9549 0.44%
2020-11-17 0 7.910 7.910 - 7.900 7.925 58,400 462,181 7.9141 7.910 7.910 - 7.900 7.925 58,400 7.9141 -0.13%
2020-11-16 0 7.920 7.900 7.920 7.700 8.000 66,000 522,479 7.9163 7.920 7.900 7.920 7.700 8.000 66,000 7.9163 -1.98%
2020-11-13 0 8.080 8.070 8.120 8.080 8.115 97,500 790,477 8.1075 8.080 8.070 8.120 8.080 8.115 97,500 8.1075 0.00%
2020-11-12 0 8.080 8.035 8.080 8.030 8.080 19,100 153,824 8.0536 8.080 8.035 8.080 8.030 8.080 19,100 8.0536 0.25%
2020-11-11 0 8.060 8.060 8.075 8.035 8.095 76,000 612,936 8.0649 8.060 8.060 8.075 8.035 8.095 76,000 8.0649 0.00%
2020-11-10 0 8.060 8.000 - 8.050 8.130 82,500 667,232 8.0877 8.060 8.000 - 8.050 8.130 82,500 8.0877 0.12%
2020-11-09 0 8.050 8.020 8.050 8.020 8.050 66,000 530,430 8.0368 8.050 8.020 8.050 8.020 8.050 66,000 8.0368 -1.89%
2020-11-06 0 8.205 8.200 8.640 8.180 8.210 80,900 663,359 8.1997 8.205 8.200 8.640 8.180 8.210 80,900 8.1997 -0.49%
2020-11-05 0 8.245 8.210 8.640 8.230 8.325 220,800 1,825,700 8.2686 8.245 8.210 8.640 8.230 8.325 220,800 8.2686 -3.79%
2020-11-04 0 8.570 8.400 8.640 8.345 8.575 108,700 922,104 8.4830 8.570 8.400 8.640 8.345 8.575 108,700 8.4830 -0.46%
2020-11-03 0 8.610 8.585 8.615 8.595 8.635 32,700 281,640 8.6128 8.610 8.585 8.615 8.595 8.635 32,700 8.6128 -1.26%
2020-11-02 0 8.720 8.700 8.900 8.720 8.790 13,300 116,326 8.7463 8.720 8.700 8.900 8.720 8.790 13,300 8.7463 -0.80%
2020-10-30 0 8.790 8.800 8.805 8.715 8.825 100,300 881,799 8.7916 8.790 8.800 8.805 8.715 8.825 100,300 8.7916 1.27%
2020-10-29 0 8.680 8.665 8.690 8.640 8.680 57,900 500,931 8.6517 8.680 8.665 8.690 8.640 8.680 57,900 8.6517 1.70%
2020-10-28 0 8.535 8.525 8.750 8.485 8.535 112,900 960,266 8.5055 8.535 8.525 8.750 8.485 8.535 112,900 8.5055 1.55%
2020-10-27 0 8.405 8.150 8.405 8.405 8.410 10,300 86,573 8.4051 8.405 8.150 8.405 8.405 8.410 10,300 8.4051 1.45%
2020-10-23 0 8.285 8.270 8.320 8.270 8.310 47,800 396,010 8.2847 8.285 8.270 8.320 8.270 8.310 47,800 8.2847 -0.90%
2020-10-22 0 8.360 - 8.380 8.330 8.345 500 4,169 8.3380 8.360 - 8.380 8.330 8.345 500 8.3380 0.72%
2020-10-21 0 8.300 8.300 8.740 8.290 8.300 24,300 201,566 8.2949 8.300 8.300 8.740 8.290 8.300 24,300 8.2949 -0.30%
2020-10-20 0 8.325 8.200 8.345 8.325 8.340 95,500 795,247 8.3272 8.325 8.200 8.345 8.325 8.340 95,500 8.3272 1.52%
2020-10-19 0 8.200 8.200 8.740 8.195 8.210 25,100 205,767 8.1979 8.200 8.200 8.740 8.195 8.210 25,100 8.1979 -0.49%
2020-10-16 0 8.240 8.190 8.260 8.215 8.240 40,000 329,100 8.2275 8.240 8.190 8.260 8.215 8.240 40,000 8.2275 -0.42%
2020-10-15 0 8.275 8.230 - 8.245 8.275 46,300 381,985 8.2502 8.275 8.230 - 8.245 8.275 46,300 8.2502 1.78%
2020-10-14 0 8.130 8.130 - 8.110 8.155 54,900 445,904 8.1221 8.130 8.130 - 8.110 8.155 54,900 8.1221 -0.85%
2020-10-12 0 8.200 8.180 8.245 8.195 8.265 54,800 450,416 8.2193 8.200 8.180 8.245 8.195 8.265 54,800 8.2193 -1.20%
2020-10-09 0 8.300 8.270 8.320 8.265 8.310 18,700 155,053 8.2916 8.300 8.270 8.320 8.265 8.310 18,700 8.2916 -0.72%
2020-10-08 0 8.360 8.325 8.375 8.350 8.400 31,200 261,073 8.3677 8.360 8.325 8.375 8.350 8.400 31,200 8.3677 -1.36%
2020-10-07 0 8.475 8.465 8.510 8.475 8.540 11,100 94,371 8.5019 8.475 8.465 8.510 8.475 8.540 11,100 8.5019 0.53%
2020-10-06 0 8.430 8.430 8.990 8.415 8.450 28,000 235,915 8.4255 8.430 8.430 8.990 8.415 8.450 28,000 8.4255 -1.29%
2020-10-05 0 8.540 8.515 8.990 8.495 8.640 28,500 242,851 8.5211 8.540 8.515 8.990 8.495 8.640 28,500 8.5211 -1.16%
2020-09-30 0 8.640 8.640 8.645 8.525 8.690 39,100 337,113 8.6218 8.640 8.640 8.645 8.525 8.690 39,100 8.6218 0.93%
2020-09-29 0 8.560 8.505 8.600 8.515 8.560 67,000 571,946 8.5365 8.560 8.505 8.600 8.515 8.560 67,000 8.5365 -0.81%
2020-09-28 0 8.630 8.630 8.640 8.630 8.675 60,600 524,063 8.6479 8.630 8.630 8.640 8.630 8.675 60,600 8.6479 -2.27%
2020-09-25 0 8.830 8.800 8.850 8.760 8.830 85,400 749,045 8.7710 8.830 8.800 8.850 8.760 8.830 85,400 8.7710 -0.23%
2020-09-24 0 8.850 8.830 8.880 8.805 8.880 144,300 1,274,043 8.8291 8.850 8.830 8.880 8.805 8.880 144,300 8.8291 2.14%
2020-09-23 0 8.665 8.630 8.665 8.680 8.680 1,600 13,888 8.6800 8.665 8.630 8.665 8.680 8.680 1,600 8.6800 -1.08%
2020-09-22 0 8.760 8.760 8.775 8.725 8.760 142,800 1,248,834 8.7453 8.760 8.760 8.775 8.725 8.760 142,800 8.7453 0.34%
2020-09-21 0 8.730 8.730 8.740 8.650 8.715 26,100 226,753 8.6879 8.730 8.730 8.740 8.650 8.715 26,100 8.6879 1.75%
2020-09-18 0 8.580 8.500 8.600 8.530 8.585 13,500 115,724 8.5721 8.580 8.500 8.600 8.530 8.585 13,500 8.5721 -0.35%
2020-09-17 0 8.610 - 8.620 8.515 8.640 76,300 654,446 8.5773 8.610 - 8.620 8.515 8.640 76,300 8.5773 2.14%
2020-09-16 0 8.430 8.400 8.450 8.430 8.460 27,100 229,128 8.4549 8.430 8.400 8.450 8.430 8.460 27,100 8.4549 -0.53%
2020-09-15 0 8.475 8.470 8.490 8.470 8.490 34,200 289,938 8.4777 8.475 8.470 8.490 8.470 8.490 34,200 8.4777 -0.47%
2020-09-14 0 8.515 8.460 8.530 8.500 8.530 150,700 1,285,309 8.5289 8.515 8.460 8.530 8.500 8.530 150,700 8.5289 -0.29%
2020-09-11 0 8.540 8.460 8.555 8.520 8.565 35,300 301,687 8.5464 8.540 8.460 8.555 8.520 8.565 35,300 8.5464 0.65%
2020-09-10 0 8.485 8.485 8.515 8.455 8.490 36,400 308,366 8.4716 8.485 8.485 8.515 8.455 8.490 36,400 8.4716 -0.76%
2020-09-09 0 8.550 8.100 8.575 8.500 8.620 140,700 1,208,809 8.5914 8.550 8.100 8.575 8.500 8.620 140,700 8.5914 1.97%
2020-09-08 0 8.385 8.380 8.395 8.375 8.415 9,300 77,918 8.3783 8.385 8.380 8.395 8.375 8.415 9,300 8.3783 -1.00%
2020-09-07 0 8.470 8.455 8.480 8.420 8.470 92,200 779,142 8.4506 8.470 8.455 8.480 8.420 8.470 92,200 8.4506 1.99%
2020-09-04 0 8.305 8.300 8.335 8.305 8.370 115,100 961,567 8.3542 8.305 8.300 8.335 8.305 8.370 115,100 8.3542 3.55%
2020-09-03 0 8.020 8.020 8.040 8.020 8.060 121,600 977,565 8.0392 8.020 8.020 8.040 8.020 8.060 121,600 8.0392 -1.35%
2020-09-02 0 8.130 8.120 8.130 8.150 8.155 6,300 51,361 8.1525 8.130 8.120 8.130 8.150 8.155 6,300 8.1525 -0.97%
2020-09-01 0 8.210 8.200 8.210 8.205 8.220 51,500 422,823 8.2102 8.210 8.200 8.210 8.205 8.220 51,500 8.2102 0.06%
2020-08-31 0 8.205 8.200 8.300 8.165 8.210 41,300 337,909 8.1818 8.205 8.200 8.300 8.165 8.210 41,300 8.1818 -0.73%
2020-08-28 0 8.265 8.250 8.270 8.230 8.270 19,000 156,613 8.2428 8.265 8.250 8.270 8.230 8.270 19,000 8.2428 -0.42%
2020-08-27 0 8.300 8.290 8.300 8.290 8.315 43,800 363,673 8.3030 8.300 8.290 8.300 8.290 8.315 43,800 8.3030 -0.84%
2020-08-26 0 8.370 8.360 8.390 8.355 8.375 89,500 748,160 8.3593 8.370 8.360 8.390 8.355 8.375 89,500 8.3593 -0.18%
2020-08-25 0 8.385 8.380 8.385 8.385 8.400 49,700 417,023 8.3908 8.385 8.380 8.385 8.385 8.400 49,700 8.3908 -0.95%
2020-08-24 0 8.465 8.400 8.470 8.435 8.500 46,900 396,887 8.4624 8.465 8.400 8.470 8.435 8.500 46,900 8.4624 -0.94%
2020-08-21 0 8.545 8.530 8.600 8.530 8.545 15,700 134,086 8.5405 8.545 8.530 8.600 8.530 8.545 15,700 8.5405 -0.64%
2020-08-20 0 8.600 8.550 8.600 8.595 8.615 43,700 376,092 8.6062 8.600 8.550 8.600 8.595 8.615 43,700 8.6062 1.18%
2020-08-19 0 8.500 8.500 8.525 8.500 8.525 18,800 159,929 8.5069 8.500 8.500 8.525 8.500 8.525 18,800 8.5069 -0.58%
2020-08-18 0 8.550 8.535 8.560 8.515 8.550 10,600 90,455 8.5335 8.550 8.535 8.560 8.515 8.550 10,600 8.5335 -0.18%
2020-08-17 0 8.565 8.550 8.565 8.500 8.575 43,300 370,374 8.5537 8.565 8.550 8.565 8.500 8.575 43,300 8.5537 -0.17%
2020-08-14 0 8.580 8.570 8.605 8.535 8.580 47,900 410,154 8.5627 8.580 8.570 8.605 8.535 8.580 47,900 8.5627 0.23%
2020-08-13 0 8.560 8.560 8.570 8.555 8.570 48,600 416,050 8.5607 8.560 8.560 8.570 8.555 8.570 48,600 8.5607 -0.47%
2020-08-12 0 8.600 8.585 8.600 8.600 8.670 57,300 494,701 8.6335 8.600 8.585 8.600 8.600 8.670 57,300 8.6335 0.35%
2020-08-11 0 8.570 8.570 8.575 8.570 8.585 18,300 157,050 8.5820 8.570 8.570 8.575 8.570 8.585 18,300 8.5820 -0.35%
2020-08-10 0 8.600 8.595 8.600 8.600 8.625 11,300 97,310 8.6115 8.600 8.595 8.600 8.600 8.625 11,300 8.6115 -0.46%
2020-08-07 0 8.640 8.620 8.645 8.615 8.660 47,900 414,044 8.6439 8.640 8.620 8.645 8.615 8.660 47,900 8.6439 -0.29%
2020-08-06 0 8.665 8.665 8.695 8.645 8.685 47,100 408,028 8.6630 8.665 8.665 8.695 8.645 8.685 47,100 8.6630 -0.46%
2020-08-05 0 8.705 8.680 8.705 8.700 8.740 21,700 189,168 8.7174 8.705 8.680 8.705 8.700 8.740 21,700 8.7174 -1.02%
2020-08-04 0 8.795 8.770 8.800 8.740 8.800 47,400 415,239 8.7603 8.795 8.770 8.800 8.740 8.800 47,400 8.7603 -0.51%
2020-08-03 0 8.840 8.830 8.855 8.820 8.840 11,000 97,145 8.8314 8.840 8.830 8.855 8.820 8.840 11,000 8.8314 0.00%
2020-07-31 0 8.840 8.840 8.880 8.825 8.845 17,100 151,118 8.8373 8.840 8.840 8.880 8.825 8.845 17,100 8.8373 -0.95%
2020-07-30 0 8.925 8.925 9.120 8.850 8.890 16,000 142,085 8.8803 8.925 8.925 9.120 8.850 8.890 16,000 8.8803 -0.28%
2020-07-29 0 8.950 - 8.950 8.935 8.965 29,400 263,037 8.9468 8.950 - 8.950 8.935 8.965 29,400 8.9468 0.39%
2020-07-28 0 8.915 8.880 9.120 8.855 8.915 38,200 340,039 8.9015 8.915 8.880 9.120 8.855 8.915 38,200 8.9015 -0.61%
2020-07-27 0 8.970 8.940 9.120 8.925 8.970 58,800 525,968 8.9450 8.970 8.940 9.120 8.925 8.970 58,800 8.9450 -0.28%
2020-07-24 0 8.995 8.985 9.000 8.915 9.000 95,000 851,476 8.9629 8.995 8.985 9.000 8.915 9.000 95,000 8.9629 2.51%
2020-07-23 0 8.775 8.750 9.455 8.760 8.790 62,500 548,584 8.7773 8.775 8.750 9.455 8.760 8.790 62,500 8.7773 -1.13%
2020-07-22 0 8.875 8.825 8.900 8.810 8.880 98,900 873,186 8.8290 8.875 8.825 8.900 8.810 8.880 98,900 8.8290 0.97%
2020-07-21 0 8.790 8.750 8.800 8.790 8.980 121,800 1,075,694 8.8316 8.790 8.750 8.800 8.790 8.980 121,800 8.8316 -2.39%
2020-07-20 0 9.005 9.000 9.455 8.975 9.005 41,100 369,380 8.9873 9.005 9.000 9.455 8.975 9.005 41,100 8.9873 0.06%
2020-07-17 0 9.000 8.955 9.000 8.965 9.005 136,200 1,223,732 8.9848 9.000 8.955 9.000 8.965 9.005 136,200 8.9848 -0.11%
2020-07-16 0 9.010 9.000 9.500 8.970 9.040 83,700 752,929 8.9956 9.010 9.000 9.500 8.970 9.040 83,700 8.9956 0.22%
2020-07-15 0 8.990 8.980 9.000 8.950 8.990 46,200 414,529 8.9725 8.990 8.980 9.000 8.950 8.990 46,200 8.9725 -1.86%
2020-07-14 0 9.160 9.130 9.500 9.120 9.160 180,600 1,648,035 9.1253 9.160 9.130 9.500 9.120 9.160 180,600 9.1253 1.55%
2020-07-13 0 9.020 9.020 9.100 9.000 9.080 182,400 1,644,376 9.0152 9.020 9.020 9.100 9.000 9.080 182,400 9.0152 -2.28%
2020-07-10 0 9.230 9.210 9.245 9.150 9.250 225,100 2,078,937 9.2356 9.230 9.210 9.245 9.150 9.250 225,100 9.2356 1.43%
2020-07-09 0 9.100 9.100 9.175 9.080 9.140 202,800 1,845,301 9.0991 9.100 9.100 9.175 9.080 9.140 202,800 9.0991 -0.66%
2020-07-08 0 9.160 9.150 9.215 9.155 9.210 99,500 914,131 9.1872 9.160 9.150 9.215 9.155 9.210 99,500 9.1872 0.11%
2020-07-07 0 9.150 9.150 9.185 9.080 9.155 105,500 960,975 9.1088 9.150 9.150 9.185 9.080 9.155 105,500 9.1088 0.55%
2020-07-06 0 9.100 9.100 9.150 9.100 9.190 308,200 2,814,812 9.1331 9.100 9.100 9.150 9.100 9.190 308,200 9.1331 -1.36%
2020-07-03 0 9.225 9.205 9.255 9.205 9.270 36,600 338,424 9.2466 9.225 9.205 9.255 9.205 9.270 36,600 9.2466 -0.49%
2020-07-02 0 9.270 9.220 9.290 9.245 9.335 60,800 565,448 9.3001 9.270 9.220 9.290 9.245 9.335 60,800 9.3001 -2.68%
2020-06-30 0 9.525 9.510 10.10 9.470 9.570 79,300 752,989 9.4954 9.525 9.510 10.10 9.470 9.570 79,300 9.4954 -0.83%
2020-06-29 0 9.605 9.580 9.620 9.565 9.620 131,500 1,262,150 9.5981 9.605 9.580 9.620 9.565 9.620 131,500 9.5981 1.64%
2020-06-26 0 9.450 9.440 13.00 9.390 9.465 64,100 605,317 9.4433 9.450 9.440 13.00 9.390 9.465 64,100 9.4433 1.67%
2020-06-24 0 9.295 9.295 9.500 9.240 9.275 15,900 147,177 9.2564 9.295 9.295 9.500 9.240 9.275 15,900 9.2564 0.87%
2020-06-23 0 9.215 9.215 9.300 9.215 9.420 116,200 1,088,901 9.3709 9.215 9.215 9.300 9.215 9.420 116,200 9.3709 -1.76%
2020-06-22 0 9.380 9.360 9.430 9.360 9.425 48,700 457,961 9.4037 9.380 9.360 9.430 9.360 9.425 48,700 9.4037 1.30%
2020-06-19 0 9.260 9.240 9.275 9.245 9.300 83,000 769,504 9.2711 9.260 9.240 9.275 9.245 9.300 83,000 9.2711 -0.64%
2020-06-18 0 9.320 9.315 9.435 9.295 9.405 107,200 1,006,415 9.3882 9.320 9.315 9.435 9.295 9.405 107,200 9.3882 1.08%
2020-06-17 0 9.220 9.215 9.300 9.200 9.330 120,300 1,115,333 9.2713 9.220 9.215 9.300 9.200 9.330 120,300 9.2713 -1.60%
2020-06-16 0 9.370 9.370 9.500 9.295 9.400 316,300 2,960,137 9.3586 9.370 9.370 9.500 9.295 9.400 316,300 9.3586 -4.53%
2020-06-15 0 9.815 9.765 9.830 9.630 9.865 237,300 2,316,038 9.7600 9.815 9.765 9.830 9.630 9.865 237,300 9.7600 3.10%
2020-06-12 0 9.520 9.520 9.600 9.350 9.580 326,300 3,109,146 9.5285 9.520 9.520 9.600 9.350 9.580 326,300 9.5285 2.53%
2020-06-11 0 9.285 9.300 9.350 9.140 9.300 68,200 630,075 9.2386 9.285 9.300 9.350 9.140 9.300 68,200 9.2386 2.82%
2020-06-10 0 9.030 9.030 9.050 9.025 9.150 61,000 551,209 9.0362 9.030 9.030 9.050 9.025 9.150 61,000 9.0362 -0.44%
2020-06-09 0 9.070 9.065 9.075 9.020 9.070 142,100 1,284,611 9.0402 9.070 9.065 9.075 9.020 9.070 142,100 9.0402 -0.71%
2020-06-08 0 9.135 9.115 9.200 9.050 9.135 203,500 1,852,949 9.1054 9.135 9.115 9.200 9.050 9.135 203,500 9.1054 -1.14%
2020-06-05 0 9.240 9.240 9.255 9.230 9.345 120,300 1,118,640 9.2988 9.240 9.240 9.255 9.230 9.345 120,300 9.2988 -1.02%
2020-06-04 0 9.335 9.325 9.370 9.315 9.375 282,400 2,638,633 9.3436 9.335 9.325 9.370 9.315 9.375 282,400 9.3436 -1.01%
2020-06-03 0 9.430 9.430 9.450 9.410 9.470 340,100 3,213,915 9.4499 9.430 9.430 9.450 9.410 9.470 340,100 9.4499 -1.05%
2020-06-02 0 9.530 9.530 9.600 9.530 9.595 50,400 481,552 9.5546 9.530 9.530 9.600 9.530 9.595 50,400 9.5546 -0.26%
2020-06-01 0 9.555 9.525 9.600 9.535 9.700 312,300 2,984,002 9.5549 9.555 9.525 9.600 9.535 9.700 312,300 9.5549 -0.88%
2020-05-29 0 9.640 9.640 10.00 9.610 9.640 30,300 291,503 9.6206 9.640 9.640 10.00 9.610 9.640 30,300 9.6206 0.52%
2020-05-28 0 9.590 9.570 9.600 9.550 9.630 170,300 1,633,221 9.5903 9.590 9.570 9.600 9.550 9.630 170,300 9.5903 -0.52%
2020-05-27 0 9.640 9.610 9.650 9.600 9.690 111,400 1,075,267 9.6523 9.640 9.610 9.650 9.600 9.690 111,400 9.6523 0.00%
2020-05-26 0 9.640 9.630 9.700 9.630 9.770 133,500 1,291,485 9.6740 9.640 9.630 9.700 9.630 9.770 133,500 9.6740 -1.93%
2020-05-25 0 9.830 9.820 10.70 9.810 10.22 195,900 1,931,988 9.8621 9.830 9.820 10.70 9.810 10.22 195,900 9.8621 -2.48%
2020-05-22 0 10.08 10.04 10.20 9.910 10.08 272,300 2,729,885 10.025 10.08 10.04 10.20 9.910 10.08 272,300 10.025 1.61%
2020-05-21 0 9.920 9.890 9.920 9.700 9.920 57,100 562,917 9.8584 9.920 9.890 9.920 9.700 9.920 57,100 9.8584 0.20%
2020-05-20 0 9.900 9.800 9.950 9.890 9.960 39,300 389,104 9.9009 9.900 9.800 9.950 9.890 9.960 39,300 9.9009 0.00%
2020-05-19 0 9.900 9.800 9.920 9.810 9.920 169,439 1,672,215 9.8691 9.900 9.800 9.920 9.810 9.920 169,439 9.8691 -2.37%
2020-05-18 0 10.14 10.10 10.14 10.08 10.18 254,700 2,589,586 10.167 10.14 10.10 10.14 10.08 10.18 254,700 10.167 -0.78%
2020-05-15 0 10.22 10.18 10.40 10.18 10.28 96,800 990,702 10.235 10.22 10.18 10.40 10.18 10.28 96,800 10.235 -1.35%
2020-05-14 0 10.36 10.30 10.40 10.32 10.40 81,400 843,670 10.364 10.36 10.30 10.40 10.32 10.40 81,400 10.364 1.37%
2020-05-13 0 10.22 10.20 10.26 10.18 10.28 67,500 691,106 10.239 10.22 10.20 10.26 10.18 10.28 67,500 10.239 2.00%
2020-05-12 0 10.02 10.00 10.06 10.00 10.08 155,400 1,562,166 10.053 10.02 10.00 10.06 10.00 10.08 155,400 10.053 0.91%
2020-05-11 0 9.930 9.930 9.990 9.890 9.980 256,800 2,549,361 9.9274 9.930 9.930 9.990 9.890 9.980 256,800 9.9274 -1.29%
2020-05-08 0 10.06 10.04 10.06 9.980 10.06 46,000 461,336 10.029 10.06 10.04 10.06 9.980 10.06 46,000 10.029 -1.18%
2020-05-07 0 10.18 10.16 10.24 10.18 10.26 174,100 1,783,918 10.247 10.18 10.16 10.24 10.18 10.26 174,100 10.247 -0.20%
2020-05-06 0 10.20 10.18 10.20 10.20 10.24 78,700 805,244 10.232 10.20 10.18 10.20 10.20 10.24 78,700 10.232 -0.78%
2020-05-05 0 10.28 10.26 10.42 10.26 10.32 119,600 1,229,306 10.278 10.28 10.26 10.42 10.26 10.32 119,600 10.278 -2.10%
2020-05-04 0 10.50 10.48 10.60 10.44 10.54 206,700 2,165,406 10.476 10.50 10.48 10.60 10.44 10.54 206,700 10.476 3.35%
2020-04-29 0 10.16 10.12 10.16 10.10 10.20 115,200 1,168,648 10.145 10.16 10.12 10.16 10.10 10.20 115,200 10.145 -0.20%
2020-04-28 0 10.18 10.10 10.30 10.18 10.30 86,400 885,810 10.252 10.18 10.10 10.30 10.18 10.30 86,400 10.252 -0.78%
2020-04-27 0 10.26 10.26 10.30 10.22 10.34 20,300 208,136 10.253 10.26 10.26 10.30 10.22 10.34 20,300 10.253 -3.21%
2020-04-24 0 10.60 10.52 10.72 10.54 10.66 202,300 2,144,990 10.603 10.60 10.52 10.72 10.54 10.66 202,300 10.603 -0.56%
2020-04-23 0 10.66 10.52 10.68 10.46 10.66 87,500 920,304 10.518 10.66 10.52 10.68 10.46 10.66 87,500 10.518 0.57%
2020-04-22 0 10.60 10.60 10.66 10.56 10.74 204,200 2,186,078 10.706 10.60 10.60 10.66 10.56 10.74 204,200 10.706 0.95%
2020-04-21 0 10.50 10.44 10.52 10.30 10.54 128,300 1,342,328 10.462 10.50 10.44 10.52 10.30 10.54 128,300 10.462 2.54%
2020-04-20 0 10.24 10.20 10.22 10.16 10.28 30,000 307,688 10.256 10.24 10.20 10.22 10.16 10.28 30,000 10.256 0.20%
2020-04-17 0 10.22 10.20 10.22 10.08 10.50 126,500 1,290,192 10.199 10.22 10.20 10.22 10.08 10.50 126,500 10.199 -3.04%
2020-04-16 0 10.54 10.50 10.64 10.44 10.90 218,800 2,310,864 10.562 10.54 10.50 10.64 10.44 10.90 218,800 10.562 -0.19%
2020-04-15 0 10.56 10.58 10.68 10.32 10.54 94,900 988,702 10.418 10.56 10.58 10.68 10.32 10.54 94,900 10.418 0.76%
2020-04-14 0 10.48 10.46 10.48 10.42 10.70 117,300 1,230,390 10.489 10.48 10.46 10.48 10.42 10.70 117,300 10.489 -0.57%
2020-04-09 0 10.54 10.52 10.70 10.50 10.68 239,500 2,534,282 10.582 10.54 10.52 10.70 10.50 10.68 239,500 10.582 -4.36%
2020-04-08 0 11.02 10.98 11.10 11.00 11.14 72,400 798,154 11.024 11.02 10.98 11.10 11.00 11.14 72,400 11.024 2.80%
2020-04-07 0 10.72 10.74 10.90 10.72 11.00 132,400 1,439,864 10.875 10.72 10.74 10.90 10.72 11.00 132,400 10.875 -5.13%
2020-04-06 0 11.30 11.26 11.30 11.20 11.54 82,000 929,116 11.331 11.30 11.26 11.30 11.20 11.54 82,000 11.331 -3.42%
2020-04-03 0 11.70 11.70 11.84 11.32 11.70 44,200 507,924 11.491 11.70 11.70 11.84 11.32 11.70 44,200 11.491 1.74%
2020-04-02 0 11.50 11.50 11.70 11.50 11.86 80,300 936,684 11.665 11.50 11.50 11.70 11.50 11.86 80,300 11.665 -3.36%
2020-04-01 0 11.90 11.88 11.98 11.40 11.90 207,042 2,434,823 11.760 11.90 11.88 11.98 11.40 11.90 207,042 11.760 7.79%
2020-03-31 0 11.04 11.04 11.10 10.90 11.28 68,200 760,278 11.148 11.04 11.04 11.10 10.90 11.28 68,200 11.148 -4.83%
2020-03-30 0 11.60 11.58 11.62 11.30 12.00 72,000 839,398 11.658 11.60 11.58 11.62 11.30 12.00 72,000 11.658 1.40%
2020-03-27 0 11.44 11.42 11.60 11.10 11.60 148,200 1,681,814 11.348 11.44 11.42 11.60 11.10 11.60 148,200 11.348 -5.45%
2020-03-26 0 12.10 12.10 12.16 11.94 12.10 65,000 785,004 12.077 12.10 12.10 12.16 11.94 12.10 65,000 12.077 1.85%
2020-03-25 0 11.88 11.88 11.94 11.78 12.24 222,996 2,670,413 11.975 11.88 11.88 11.94 11.78 12.24 222,996 11.975 -5.71%
2020-03-24 0 12.60 12.60 12.70 12.34 13.00 271,992 3,447,444 12.675 12.60 12.60 12.70 12.34 13.00 271,992 12.675 -4.69%
2020-03-23 0 13.22 13.20 13.22 12.56 13.30 621,200 8,148,034 13.117 13.22 13.20 13.22 12.56 13.30 621,200 13.117 10.91%
2020-03-20 0 11.92 11.92 12.12 11.90 12.36 175,700 2,129,138 12.118 11.92 11.92 12.12 11.90 12.36 175,700 12.118 -3.87%
2020-03-19 0 12.40 12.12 12.38 11.94 12.60 616,800 7,635,682 12.380 12.40 12.12 12.38 11.94 12.60 616,800 12.380 0.81%
2020-03-18 0 12.30 12.26 12.30 10.70 12.36 1,256,800 15,027,868 11.957 12.30 12.26 12.30 10.70 12.36 1,256,800 11.957 10.22%
2020-03-17 0 11.16 11.12 11.16 10.60 11.52 294,200 3,344,010 11.366 11.16 11.12 11.16 10.60 11.52 294,200 11.366 -2.28%
2020-03-16 0 11.42 11.34 11.44 10.50 11.42 613,630 6,815,823 11.107 11.42 11.34 11.44 10.50 11.42 613,630 11.107 3.44%
2020-03-13 0 11.04 11.02 11.10 10.30 11.88 789,800 8,750,092 11.079 11.04 11.02 11.10 10.30 11.88 789,800 11.079 -1.25%
2020-03-12 0 11.18 11.16 11.18 10.60 11.18 931,500 10,209,312 10.960 11.18 11.16 11.18 10.60 11.18 931,500 10.960 5.87%
2020-03-11 0 10.56 10.50 10.58 10.42 10.58 169,400 1,786,918 10.549 10.56 10.50 10.58 10.42 10.58 169,400 10.549 1.15%
2020-03-10 0 10.44 10.36 10.48 10.28 10.64 344,100 3,591,068 10.436 10.44 10.36 10.48 10.28 10.64 344,100 10.436 -1.14%
2020-03-09 0 10.56 10.54 10.56 10.26 10.62 389,400 4,076,812 10.469 10.56 10.54 10.56 10.26 10.62 389,400 10.469 5.18%
2020-03-06 0 10.04 10.04 10.16 9.960 10.14 97,500 981,358 10.065 10.04 10.04 10.16 9.960 10.14 97,500 10.065 2.87%
2020-03-05 0 9.760 9.760 10.50 9.700 9.770 29,700 288,783 9.7233 9.760 9.760 10.50 9.700 9.770 29,700 9.7233 -0.41%
2020-03-04 0 9.800 9.780 9.880 9.800 9.990 40,800 401,912 9.8508 9.800 9.780 9.880 9.800 9.990 40,800 9.8508 0.41%
2020-03-03 0 9.760 9.760 9.800 9.700 9.800 106,200 1,036,722 9.7620 9.760 9.760 9.800 9.700 9.800 106,200 9.7620 -1.51%
2020-03-02 0 9.910 9.890 10.00 9.910 10.14 381,300 3,810,876 9.9944 9.910 9.890 10.00 9.910 10.14 381,300 9.9944 -3.60%
2020-02-28 0 10.28 9.820 10.28 9.800 10.34 1,048,300 10,676,928 10.185 10.28 9.820 10.28 9.800 10.34 1,048,300 10.185 5.33%
2020-02-27 0 9.760 9.600 9.780 9.710 9.870 314,800 3,086,597 9.8049 9.760 9.600 9.780 9.710 9.870 314,800 9.8049 0.93%
2020-02-26 0 9.670 9.480 9.680 9.540 9.730 538,600 5,209,559 9.6724 9.670 9.480 9.680 9.540 9.730 538,600 9.6724 2.87%
2020-02-25 0 9.400 9.390 9.410 9.360 9.420 189,500 1,780,530 9.3959 9.400 9.390 9.410 9.360 9.420 189,500 9.3959 0.43%
2020-02-24 0 9.360 9.360 9.410 9.280 9.360 118,200 1,102,509 9.3275 9.360 9.360 9.410 9.280 9.360 118,200 9.3275 1.96%
2020-02-21 0 9.180 9.170 9.260 9.130 9.180 65,600 599,759 9.1427 9.180 9.170 9.260 9.130 9.180 65,600 9.1427 1.32%
2020-02-20 0 9.060 9.050 9.360 9.040 9.060 33,100 299,566 9.0503 9.060 9.050 9.360 9.040 9.060 33,100 9.0503 -0.33%
2020-02-19 0 9.090 - 9.090 9.090 9.090 27,000 245,430 9.0900 9.090 - 9.090 9.090 9.090 27,000 9.0900 -0.11%
2020-02-18 0 9.100 9.080 9.100 9.060 9.100 10,800 97,970 9.0713 9.100 9.080 9.100 9.060 9.100 10,800 9.0713 0.55%
2020-02-17 0 9.050 9.040 9.050 9.050 9.050 4,800 43,440 9.0500 9.050 9.040 9.050 9.050 9.050 4,800 9.0500 0.11%
2020-02-14 0 9.040 9.040 9.050 9.030 9.050 36,700 331,700 9.0381 9.040 9.040 9.050 9.030 9.050 36,700 9.0381 -0.66%
2020-02-13 0 9.100 9.100 9.130 9.050 9.100 15,300 138,754 9.0689 9.100 9.100 9.130 9.050 9.100 15,300 9.0689 0.11%
2020-02-12 0 9.090 9.050 9.090 9.080 9.120 40,000 363,990 9.0998 9.090 9.050 9.090 9.080 9.120 40,000 9.0998 -0.33%
2020-02-11 0 9.120 9.100 9.120 9.080 9.200 30,800 281,424 9.1371 9.120 9.100 9.120 9.080 9.200 30,800 9.1371 -0.44%
2020-02-10 0 9.160 9.140 9.360 9.160 9.190 7,000 64,200 9.1714 9.160 9.140 9.360 9.160 9.190 7,000 9.1714 0.00%
2020-02-07 0 9.160 9.160 9.180 - - 0 0 - 9.160 9.160 9.180 - - 0 - 0.11%
2020-02-06 0 9.150 9.120 9.150 9.130 9.250 125,200 1,146,937 9.1608 9.150 9.120 9.150 9.130 9.250 125,200 9.1608 -1.29%
2020-02-05 0 9.270 9.250 9.320 9.270 9.310 50,500 468,611 9.2794 9.270 9.250 9.320 9.270 9.310 50,500 9.2794 -0.96%
2020-02-04 0 9.360 9.370 9.390 9.350 9.400 57,800 541,024 9.3603 9.360 9.370 9.390 9.350 9.400 57,800 9.3603 -0.85%
2020-02-03 0 9.440 9.400 9.460 9.400 9.450 183,100 1,723,193 9.4112 9.440 9.400 9.460 9.400 9.450 183,100 9.4112 1.40%
2020-01-31 0 9.310 9.310 9.600 9.260 9.300 101,900 945,515 9.2789 9.310 9.310 9.600 9.260 9.300 101,900 9.2789 -1.06%
2020-01-30 0 9.410 9.380 9.420 9.320 9.420 79,700 749,670 9.4061 9.410 9.380 9.420 9.320 9.420 79,700 9.4061 0.97%
2020-01-29 0 9.320 9.310 9.320 9.300 9.340 35,100 327,118 9.3196 9.320 9.310 9.320 9.300 9.340 35,100 9.3196 1.41%
2020-01-24 0 9.190 9.190 9.300 9.190 9.250 31,000 285,692 9.2159 9.190 9.190 9.300 9.190 9.250 31,000 9.2159 -0.43%
2020-01-23 0 9.230 9.230 9.260 9.210 9.230 36,400 335,656 9.2213 9.230 9.230 9.260 9.210 9.230 36,400 9.2213 0.33%
2020-01-22 0 9.200 9.150 9.220 9.160 9.240 54,600 501,782 9.1901 9.200 9.150 9.220 9.160 9.240 54,600 9.1901 -0.65%
2020-01-21 0 9.260 9.230 9.270 9.190 9.270 14,300 132,160 9.2420 9.260 9.230 9.270 9.190 9.270 14,300 9.2420 0.65%
2020-01-20 0 9.200 9.190 9.220 9.190 9.220 98,700 909,035 9.2101 9.200 9.190 9.220 9.190 9.220 98,700 9.2101 -0.22%
2020-01-17 0 9.220 9.220 9.240 9.210 9.250 31,200 287,631 9.2189 9.220 9.220 9.240 9.210 9.250 31,200 9.2189 -0.65%
2020-01-16 0 9.280 9.280 9.330 9.280 9.300 15,600 145,002 9.2950 9.280 9.280 9.330 9.280 9.300 15,600 9.2950 -0.75%
2020-01-15 0 9.350 9.330 9.360 9.320 9.350 15,200 141,970 9.3401 9.350 9.330 9.360 9.320 9.350 15,200 9.3401 0.21%
2020-01-14 0 9.330 9.320 9.370 9.300 9.330 37,900 353,235 9.3202 9.330 9.320 9.370 9.300 9.330 37,900 9.3202 -0.11%
2020-01-13 0 9.340 9.340 9.350 9.320 9.330 7,800 72,712 9.3221 9.340 9.340 9.350 9.320 9.330 7,800 9.3221 0.21%
2020-01-10 0 9.320 9.290 9.320 9.290 9.370 41,400 385,362 9.3083 9.320 9.290 9.320 9.290 9.370 41,400 9.3083 -0.21%
2020-01-09 0 9.340 9.330 9.360 9.340 9.380 20,700 193,819 9.3632 9.340 9.330 9.360 9.340 9.380 20,700 9.3632 -1.68%
2020-01-08 0 9.500 9.440 9.520 9.470 9.580 46,700 444,049 9.5085 9.500 9.440 9.520 9.470 9.580 46,700 9.5085 0.64%
2020-01-07 0 9.440 9.430 9.440 9.430 9.500 9,600 90,714 9.4494 9.440 9.430 9.440 9.430 9.500 9,600 9.4494 -0.63%
2020-01-06 0 9.500 9.500 9.540 9.490 9.510 64,700 614,229 9.4935 9.500 9.500 9.540 9.490 9.510 64,700 9.4935 -0.11%
2020-01-03 0 9.510 9.500 9.530 9.390 9.510 92,300 873,094 9.4593 9.510 9.500 9.530 9.390 9.510 92,300 9.4593 0.32%
2020-01-02 0 9.480 9.430 9.490 9.450 9.500 16,200 153,441 9.4717 9.480 9.430 9.490 9.450 9.500 16,200 9.4717 -0.42%
2019-12-31 0 9.520 9.500 9.550 9.500 9.530 8,800 83,739 9.5158 9.520 9.500 9.550 9.500 9.530 8,800 9.5158 0.74%
2019-12-30 0 9.450 9.450 9.520 - - 0 0 - 9.450 9.450 9.520 - - 0 - 0.11%
2019-12-27 0 9.440 9.430 9.450 9.430 9.540 88,400 833,794 9.4321 9.440 9.430 9.450 9.430 9.540 88,400 9.4321 -1.05%
2019-12-24 0 9.540 9.480 10.14 9.550 9.550 100 955 9.5500 9.540 9.480 10.14 9.550 9.550 100 9.5500 -0.10%
2019-12-23 0 9.550 9.540 9.570 9.510 9.600 65,800 626,867 9.5269 9.550 9.540 9.570 9.510 9.600 65,800 9.5269 -0.52%
2019-12-20 0 9.600 9.590 9.600 9.600 9.630 27,600 265,403 9.6161 9.600 9.590 9.600 9.600 9.630 27,600 9.6161 -0.41%
2019-12-19 0 9.640 9.620 9.640 9.620 9.650 16,400 158,151 9.6434 9.640 9.620 9.640 9.620 9.650 16,400 9.6434 0.10%
2019-12-18 0 9.630 9.630 10.14 9.620 9.640 33,000 317,850 9.6318 9.630 9.630 10.14 9.620 9.640 33,000 9.6318 0.10%
2019-12-17 0 9.620 9.600 9.630 9.620 9.700 170,700 1,644,846 9.6359 9.620 9.600 9.630 9.620 9.700 170,700 9.6359 -0.93%
2019-12-16 0 9.710 9.710 9.740 9.710 9.770 11,200 108,932 9.7261 9.710 9.710 9.740 9.710 9.770 11,200 9.7261 -0.31%
2019-12-13 0 9.740 9.720 9.740 9.700 9.820 60,800 591,636 9.7309 9.740 9.720 9.740 9.700 9.820 60,800 9.7309 -1.02%
2019-12-12 0 9.840 9.840 9.880 9.820 9.860 51,700 508,668 9.8388 9.840 9.840 9.880 9.820 9.860 51,700 9.8388 -0.30%
2019-12-11 0 9.870 9.870 9.890 9.860 9.890 22,100 218,527 9.8881 9.870 9.870 9.890 9.860 9.890 22,100 9.8881 -0.20%
2019-12-10 0 9.890 9.890 9.960 9.870 9.880 58,000 572,568 9.8719 9.890 9.890 9.960 9.870 9.880 58,000 9.8719 0.30%
2019-12-09 0 9.860 9.860 9.920 9.860 9.870 176,200 1,737,480 9.8608 9.860 9.860 9.920 9.860 9.870 176,200 9.8608 -0.80%
2019-12-06 0 9.940 9.940 9.980 9.920 9.980 82,000 814,696 9.9353 9.940 9.940 9.980 9.920 9.980 82,000 9.9353 -0.20%
2019-12-05 0 9.960 9.960 10.02 9.920 9.990 11,600 115,697 9.9739 9.960 9.960 10.02 9.920 9.990 11,600 9.9739 -1.39%
2019-12-04 0 10.10 10.08 10.10 10.04 10.10 62,200 625,444 10.055 10.10 10.08 10.10 10.04 10.10 62,200 10.055 1.30%
2019-12-03 0 9.970 9.960 9.970 9.960 9.970 5,800 57,776 9.9614 9.970 9.960 9.970 9.960 9.970 5,800 9.9614 1.12%
2019-12-02 0 9.860 9.860 9.940 9.830 9.900 35,300 348,080 9.8606 9.860 9.860 9.940 9.830 9.900 35,300 9.8606 -0.40%
2019-11-29 0 9.900 9.890 9.920 9.900 9.960 85,400 847,251 9.9210 9.900 9.890 9.920 9.900 9.960 85,400 9.9210 -1.00%
2019-11-28 0 10.00 9.990 10.00 9.780 10.12 128,600 1,274,006 9.9067 10.00 9.990 10.00 9.780 10.12 128,600 9.9067 0.40%
2019-11-27 0 9.960 9.960 9.980 9.960 9.960 2,000 19,920 9.9600 9.960 9.960 9.980 9.960 9.960 2,000 9.9600 0.10%
2019-11-26 0 9.950 9.950 9.960 9.950 9.980 22,400 223,324 9.9698 9.950 9.950 9.960 9.950 9.980 22,400 9.9698 -0.50%
2019-11-25 0 10.00 10.00 10.04 10.00 10.04 3,000 30,080 10.027 10.00 10.00 10.04 10.00 10.04 3,000 10.027 -0.99%
2019-11-22 0 10.10 10.08 10.10 10.02 10.12 7,600 76,448 10.059 10.10 10.08 10.10 10.02 10.12 7,600 10.059 0.60%
2019-11-21 0 10.04 10.04 10.20 10.00 10.12 131,700 1,319,236 10.017 10.04 10.04 10.20 10.00 10.12 131,700 10.017 0.50%
2019-11-20 0 9.990 9.960 10.00 9.960 10.00 13,400 133,676 9.9758 9.990 9.960 10.00 9.960 10.00 13,400 9.9758 0.10%
2019-11-19 0 9.980 9.960 10.00 9.940 10.06 27,100 270,619 9.9859 9.980 9.960 10.00 9.940 10.06 27,100 9.9859 0.71%
2019-11-18 0 9.910 - - 9.910 10.00 73,300 731,416 9.9784 9.910 - - 9.910 10.00 73,300 9.9784 -1.10%
2019-11-15 0 10.02 10.02 10.06 10.02 10.04 77,200 774,844 10.037 10.02 10.02 10.06 10.02 10.04 77,200 10.037 -0.79%
2019-11-14 0 10.10 10.06 10.10 10.06 10.10 43,100 434,102 10.072 10.10 10.06 10.10 10.06 10.10 43,100 10.072 0.00%
2019-11-13 0 10.10 10.06 - 10.04 10.10 79,100 794,976 10.050 10.10 10.06 - 10.04 10.10 79,100 10.050 0.40%
2019-11-12 0 10.06 10.06 10.08 10.04 10.16 7,300 73,646 10.088 10.06 10.06 10.08 10.04 10.16 7,300 10.088 -0.59%
2019-11-11 0 10.12 10.10 10.14 10.08 10.12 125,000 1,263,932 10.111 10.12 10.10 10.14 10.08 10.12 125,000 10.111 -0.20%
2019-11-08 0 10.14 10.06 10.18 10.02 10.14 106,500 1,069,290 10.040 10.14 10.06 10.18 10.02 10.14 106,500 10.040 0.80%
2019-11-07 0 10.06 10.02 10.08 10.06 10.12 43,500 438,774 10.087 10.06 10.02 10.08 10.06 10.12 43,500 10.087 -0.59%
2019-11-06 0 10.12 10.12 10.16 10.08 10.12 11,000 111,100 10.100 10.12 10.12 10.16 10.08 10.12 11,000 10.100 0.20%
2019-11-05 0 10.10 10.08 10.10 10.04 10.10 59,801 601,853 10.064 10.10 10.08 10.10 10.04 10.10 59,801 10.064 0.20%
2019-11-04 0 10.08 10.06 10.10 10.08 10.18 224,000 2,262,380 10.100 10.08 10.06 10.10 10.08 10.18 224,000 10.100 -0.98%
2019-11-01 0 10.18 10.18 11.06 10.18 10.28 22,100 225,728 10.214 10.18 10.18 11.06 10.18 10.28 22,100 10.214 -0.39%
2019-10-31 0 10.22 10.20 10.22 10.20 10.24 134,600 1,374,382 10.211 10.22 10.20 10.22 10.20 10.24 134,600 10.211 -0.58%
2019-10-30 0 10.28 10.26 10.30 10.26 10.28 24,300 249,604 10.272 10.28 10.26 10.30 10.26 10.28 24,300 10.272 0.00%
2019-10-29 0 10.28 10.24 10.28 10.20 10.28 9,900 101,528 10.255 10.28 10.24 10.28 10.20 10.28 9,900 10.255 -0.19%
2019-10-28 0 10.30 10.28 10.30 10.30 10.32 35,500 365,734 10.302 10.30 10.28 10.30 10.30 10.32 35,500 10.302 -0.77%
2019-10-25 0 10.38 10.36 10.40 10.38 10.40 5,600 58,158 10.385 10.38 10.36 10.40 10.38 10.40 5,600 10.385 0.00%
2019-10-24 0 10.38 10.36 10.38 10.38 10.46 1,400 14,550 10.393 10.38 10.36 10.38 10.38 10.46 1,400 10.393 -0.76%
2019-10-23 0 10.46 10.44 10.46 10.42 10.46 43,600 455,972 10.458 10.46 10.44 10.46 10.42 10.46 43,600 10.458 0.77%
2019-10-22 0 10.38 10.36 10.40 10.38 10.38 24,300 252,234 10.380 10.38 10.36 10.40 10.38 10.38 24,300 10.380 -0.57%
2019-10-21 0 10.44 10.38 10.44 10.38 10.44 46,700 485,312 10.392 10.44 10.38 10.44 10.38 10.44 46,700 10.392 0.00%
2019-10-18 0 10.44 10.40 11.20 10.38 10.50 10,500 109,376 10.417 10.44 10.40 11.20 10.38 10.50 10,500 10.417 0.38%
2019-10-17 0 10.40 10.40 10.46 10.38 10.40 202,700 2,104,338 10.382 10.40 10.40 10.46 10.38 10.40 202,700 10.382 0.19%
2019-10-16 0 10.38 10.38 10.44 10.38 10.40 66,600 691,612 10.385 10.38 10.38 10.44 10.38 10.40 66,600 10.385 -0.95%
2019-10-15 0 10.48 10.46 10.50 10.48 10.52 14,900 156,612 10.511 10.48 10.46 10.50 10.48 10.52 14,900 10.511 0.00%
2019-10-14 0 10.48 10.46 10.50 10.44 10.50 185,100 1,935,780 10.458 10.48 10.46 10.50 10.44 10.50 185,100 10.458 -0.57%
2019-10-11 0 10.54 10.54 10.58 10.52 10.64 45,200 478,434 10.585 10.54 10.54 10.58 10.52 10.64 45,200 10.585 -1.68%
2019-10-10 0 10.72 10.72 10.74 10.72 10.72 10,300 110,416 10.720 10.72 10.72 10.74 10.72 10.72 10,300 10.720 -0.37%
2019-10-09 0 10.76 10.72 10.78 10.62 10.80 61,800 662,926 10.727 10.76 10.72 10.78 10.62 10.80 61,800 10.727 1.51%
2019-10-08 0 10.60 10.58 10.68 10.56 10.70 90,200 954,244 10.579 10.60 10.58 10.68 10.56 10.70 90,200 10.579 -0.93%
2019-10-04 0 10.70 10.68 10.70 10.70 10.72 38,800 415,374 10.706 10.70 10.68 10.70 10.70 10.72 38,800 10.706 -0.37%
2019-10-03 0 10.74 - 10.78 10.72 10.96 140,800 1,519,310 10.791 10.74 - 10.78 10.72 10.96 140,800 10.791 0.75%
2019-10-02 0 10.66 10.66 10.70 10.56 10.64 23,300 246,592 10.583 10.66 10.66 10.70 10.56 10.64 23,300 10.583 1.52%
2019-09-30 0 10.50 10.50 10.52 10.50 10.58 26,900 283,650 10.545 10.50 10.50 10.52 10.50 10.58 26,900 10.545 0.57%
2019-09-27 0 10.44 10.42 10.52 10.44 10.48 152,100 1,590,986 10.460 10.44 10.42 10.52 10.44 10.48 152,100 10.460 -0.19%
2019-09-26 0 10.46 10.46 10.50 10.46 10.50 63,500 666,638 10.498 10.46 10.46 10.50 10.46 10.50 63,500 10.498 -0.95%
2019-09-25 0 10.56 10.54 10.58 10.52 10.56 94,100 992,922 10.552 10.56 10.54 10.58 10.52 10.56 94,100 10.552 1.34%
2019-09-24 0 10.42 10.34 10.42 10.34 10.42 24,700 255,718 10.353 10.42 10.34 10.42 10.34 10.42 24,700 10.353 0.00%
2019-09-23 0 10.42 10.38 10.42 10.36 10.42 140,800 1,466,600 10.416 10.42 10.38 10.42 10.36 10.42 140,800 10.416 0.39%
2019-09-20 0 10.38 10.36 10.38 10.38 10.40 3,900 40,510 10.387 10.38 10.36 10.38 10.38 10.40 3,900 10.387 0.00%
2019-09-19 0 10.38 10.38 10.46 10.38 10.38 50,000 519,000 10.380 10.38 10.38 10.46 10.38 10.38 50,000 10.380 -0.19%
2019-09-18 0 10.40 10.36 10.40 10.40 10.40 100 1,040 10.400 10.40 10.36 10.40 10.40 10.40 100 10.400 0.00%
2019-09-17 0 10.40 10.32 10.40 10.40 10.40 13,600 141,440 10.400 10.40 10.32 10.40 10.40 10.40 13,600 10.400 -0.19%
2019-09-16 0 10.42 10.40 10.44 10.30 10.44 29,600 307,956 10.404 10.42 10.40 10.44 10.30 10.44 29,600 10.404 1.17%
2019-09-13 0 10.30 10.30 10.34 10.30 10.36 115,500 1,192,024 10.321 10.30 10.30 10.34 10.30 10.36 115,500 10.321 -0.58%
2019-09-12 0 10.36 10.36 10.38 10.30 10.44 64,900 672,156 10.357 10.36 10.36 10.38 10.30 10.44 64,900 10.357 -0.77%
2019-09-11 0 10.44 10.44 10.70 10.44 10.48 47,200 492,996 10.445 10.44 10.44 10.70 10.44 10.48 47,200 10.445 -0.38%
2019-09-10 0 10.48 10.48 10.54 10.46 10.48 24,700 258,476 10.465 10.48 10.48 10.54 10.46 10.48 24,700 10.465 0.19%
2019-09-09 0 10.46 10.46 10.50 10.44 10.46 14,900 155,770 10.454 10.46 10.46 10.50 10.44 10.46 14,900 10.454 0.00%
2019-09-06 0 10.46 10.46 10.60 10.40 10.52 195,000 2,037,520 10.449 10.46 10.46 10.60 10.40 10.52 195,000 10.449 -1.13%
2019-09-05 0 10.58 10.58 10.62 10.52 10.58 30,700 323,800 10.547 10.58 10.58 10.62 10.52 10.58 30,700 10.547 -0.38%
2019-09-04 0 10.62 10.62 10.68 10.60 10.90 80,300 861,932 10.734 10.62 10.62 10.68 10.60 10.90 80,300 10.734 -1.67%
2019-09-03 0 10.80 10.80 10.82 10.72 10.76 9,600 103,260 10.756 10.80 10.80 10.82 10.72 10.76 9,600 10.756 0.75%
2019-09-02 0 10.72 10.72 11.00 10.68 10.76 51,500 553,594 10.749 10.72 10.72 11.00 10.68 10.76 51,500 10.749 0.37%
2019-08-30 0 10.68 10.68 11.00 10.66 10.80 61,300 655,612 10.695 10.68 10.68 11.00 10.66 10.80 61,300 10.695 -0.56%
2019-08-29 0 10.74 10.74 10.78 10.74 10.98 45,400 493,688 10.874 10.74 10.74 10.78 10.74 10.98 45,400 10.874 -1.29%
2019-08-28 0 10.88 10.88 10.90 10.84 10.92 18,800 204,680 10.887 10.88 10.88 10.90 10.84 10.92 18,800 10.887 -0.18%
2019-08-27 0 10.90 10.88 10.90 10.86 10.90 2,800 30,514 10.898 10.90 10.88 10.90 10.86 10.90 2,800 10.898 0.00%
2019-08-26 0 10.90 10.80 10.90 10.82 11.06 220,000 2,416,500 10.984 10.90 10.80 10.90 10.82 11.06 220,000 10.984 2.25%
2019-08-23 0 10.66 10.64 10.66 10.66 10.68 26,100 278,228 10.660 10.66 10.64 10.66 10.66 10.68 26,100 10.660 -0.37%
2019-08-22 0 10.70 10.66 10.74 10.66 10.78 46,100 494,818 10.734 10.70 10.66 10.74 10.66 10.78 46,100 10.734 0.00%
2019-08-21 0 10.70 10.68 10.80 10.70 10.78 23,700 255,114 10.764 10.70 10.68 10.80 10.70 10.78 23,700 10.764 0.00%
2019-08-20 0 10.70 10.68 11.20 10.70 10.70 26,900 287,830 10.700 10.70 10.68 11.20 10.70 10.70 26,900 10.700 -0.19%
2019-08-19 0 10.72 10.72 10.74 10.72 10.88 48,500 520,554 10.733 10.72 10.72 10.74 10.72 10.88 48,500 10.733 -1.83%
2019-08-16 0 10.92 10.90 10.98 10.90 10.92 87,600 955,598 10.909 10.92 10.90 10.98 10.90 10.92 87,600 10.909 0.18%
2019-08-15 0 10.90 10.88 10.92 10.88 10.94 327,400 3,570,210 10.905 10.90 10.88 10.92 10.88 10.94 327,400 10.905 2.06%
2019-08-14 0 10.68 10.68 10.74 10.68 10.74 114,100 1,221,606 10.706 10.68 10.68 10.74 10.68 10.74 114,100 10.706 -2.02%
2019-08-13 0 10.90 10.88 10.90 10.80 10.92 234,100 2,546,556 10.878 10.90 10.88 10.90 10.80 10.92 234,100 10.878 1.68%
2019-08-12 0 10.72 10.68 10.72 10.70 10.72 61,200 655,084 10.704 10.72 10.68 10.72 10.70 10.72 61,200 10.704 0.00%
2019-08-09 0 10.72 10.68 10.74 10.68 10.72 84,200 901,210 10.703 10.72 10.68 10.74 10.68 10.72 84,200 10.703 -0.74%
2019-08-08 0 10.80 10.78 10.84 10.66 10.84 27,900 301,156 10.794 10.80 10.78 10.84 10.66 10.84 27,900 10.794 -0.74%
2019-08-07 0 10.88 10.84 10.88 10.80 10.92 101,000 1,098,024 10.872 10.88 10.84 10.88 10.80 10.92 101,000 10.872 -0.73%
2019-08-06 0 10.96 10.94 11.00 10.90 11.14 5,300,200 58,511,004 11.039 10.96 10.94 11.00 10.90 11.14 5,300,200 11.039 1.48%
2019-08-05 0 10.80 10.78 10.80 10.70 10.82 273,500 2,947,316 10.776 10.80 10.78 10.80 10.70 10.82 273,500 10.776 1.31%
2019-08-02 0 10.66 10.66 10.70 10.62 10.68 219,600 2,335,856 10.637 10.66 10.66 10.70 10.62 10.68 219,600 10.637 1.14%
2019-08-01 0 10.54 10.50 10.54 10.50 10.58 89,100 938,634 10.535 10.54 10.50 10.54 10.50 10.58 89,100 10.535 0.96%
2019-07-31 0 10.44 10.44 10.46 10.42 10.44 22,800 238,022 10.440 10.44 10.44 10.46 10.42 10.44 22,800 10.440 0.19%
2019-07-30 0 10.42 10.38 10.44 10.38 10.42 35,700 371,762 10.414 10.42 10.38 10.44 10.38 10.42 35,700 10.414 0.19%
2019-07-29 0 10.40 10.38 10.40 10.40 10.42 71,100 740,658 10.417 10.40 10.38 10.40 10.40 10.42 71,100 10.417 -0.38%
2019-07-26 0 10.44 10.38 10.44 10.38 10.44 26,600 276,976 10.413 10.44 10.38 10.44 10.38 10.44 26,600 10.413 0.19%
2019-07-25 0 10.42 10.38 10.42 10.38 10.42 34,200 355,732 10.402 10.42 10.38 10.42 10.38 10.42 34,200 10.402 -0.57%
2019-07-24 0 10.48 10.42 10.50 10.40 10.48 29,500 307,680 10.430 10.48 10.42 10.50 10.40 10.48 29,500 10.430 0.38%
2019-07-23 0 10.44 10.42 10.76 10.44 10.52 3,100 32,530 10.494 10.44 10.42 10.76 10.44 10.52 3,100 10.494 -0.57%
2019-07-22 0 10.50 10.50 10.56 10.48 10.54 38,600 405,464 10.504 10.50 10.50 10.56 10.48 10.54 38,600 10.504 0.57%
2019-07-19 0 10.44 10.42 10.76 10.40 10.46 47,600 496,056 10.421 10.44 10.42 10.76 10.40 10.46 47,600 10.421 -1.14%
2019-07-18 0 10.56 10.50 10.70 10.56 10.60 64,300 680,188 10.578 10.56 10.50 10.70 10.56 10.60 64,300 10.578 0.96%
2019-07-17 0 10.46 10.44 10.46 10.46 10.52 17,600 184,216 10.467 10.46 10.44 10.46 10.46 10.52 17,600 10.467 0.19%
2019-07-16 0 10.44 10.40 10.44 10.38 10.44 5,047,100 52,550,022 10.412 10.44 10.40 10.44 10.38 10.44 5,047,100 10.412 0.00%
2019-07-15 0 10.44 10.42 10.44 10.40 10.48 85,800 895,646 10.439 10.44 10.42 10.44 10.40 10.48 85,800 10.439 0.00%
2019-07-12 0 10.44 10.44 10.46 10.42 10.42 6,000 62,520 10.420 10.44 10.44 10.46 10.42 10.42 6,000 10.420 0.19%
2019-07-11 0 10.42 10.42 10.48 10.42 10.48 21,100 220,254 10.439 10.42 10.42 10.48 10.42 10.48 21,100 10.439 -1.51%
2019-07-10 0 10.58 10.50 10.60 10.48 10.58 33,200 349,158 10.517 10.58 10.50 10.60 10.48 10.58 33,200 10.517 -0.19%
2019-07-09 0 10.60 10.58 10.60 10.58 10.60 37,500 397,460 10.599 10.60 10.58 10.60 10.58 10.60 37,500 10.599 0.76%
2019-07-08 0 10.52 10.50 10.62 10.46 10.70 67,200 707,002 10.521 10.52 10.50 10.62 10.46 10.70 67,200 10.521 1.15%
2019-07-05 0 10.40 10.40 10.48 10.38 10.42 64,600 671,444 10.394 10.40 10.40 10.48 10.38 10.42 64,600 10.394 -0.19%
2019-07-04 0 10.42 10.40 10.42 10.40 10.52 132,600 1,382,040 10.423 10.42 10.40 10.42 10.40 10.52 132,600 10.423 -1.14%
2019-07-03 0 10.54 10.52 10.54 10.52 10.60 102,200 1,077,780 10.546 10.54 10.52 10.54 10.52 10.60 102,200 10.546 -0.57%
2019-07-02 0 10.60 10.56 10.60 10.52 10.60 112,100 1,183,336 10.556 10.60 10.56 10.60 10.52 10.60 112,100 10.556 -0.75%
2019-06-28 0 10.68 10.68 10.70 10.68 10.70 32,800 350,350 10.681 10.68 10.68 10.70 10.68 10.70 32,800 10.681 0.00%
2019-06-27 0 10.68 10.68 10.72 10.68 10.76 25,200 270,244 10.724 10.68 10.68 10.72 10.68 10.76 25,200 10.724 -0.74%
2019-06-26 0 10.76 10.70 10.76 10.76 10.82 73,400 792,144 10.792 10.76 10.70 10.76 10.76 10.82 73,400 10.792 0.37%
2019-06-25 0 10.72 10.68 10.80 10.68 10.74 152,000 1,629,730 10.722 10.72 10.68 10.80 10.68 10.74 152,000 10.722 0.75%
2019-06-24 0 10.64 10.64 10.70 10.64 10.78 30,500 325,332 10.667 10.64 10.64 10.70 10.64 10.78 30,500 10.667 0.00%
2019-06-21 0 10.64 10.62 10.64 10.64 10.68 89,600 955,428 10.663 10.64 10.62 10.64 10.64 10.68 89,600 10.663 -0.56%
2019-06-20 0 10.70 10.66 10.70 10.64 10.74 112,500 1,197,820 10.647 10.70 10.66 10.70 10.64 10.74 112,500 10.647 -0.37%
2019-06-19 0 10.74 10.72 10.82 10.74 10.80 78,000 838,360 10.748 10.74 10.72 10.82 10.74 10.80 78,000 10.748 -1.47%
2019-06-18 0 10.90 10.90 10.92 10.84 10.96 19,300 209,464 10.853 10.90 10.90 10.92 10.84 10.96 19,300 10.853 0.74%
2019-06-17 0 10.82 10.82 11.10 10.82 10.90 12,500 135,690 10.855 10.82 10.82 11.10 10.82 10.90 12,500 10.855 -0.73%
2019-06-14 0 10.90 10.88 10.90 10.88 10.94 18,500 201,880 10.912 10.90 10.88 10.90 10.88 10.94 18,500 10.912 -0.37%
2019-06-13 0 10.94 10.90 10.94 10.90 10.96 58,200 636,302 10.933 10.94 10.90 10.94 10.90 10.96 58,200 10.933 -0.18%
2019-06-12 0 10.96 10.94 10.96 10.90 10.96 103,600 1,131,300 10.920 10.96 10.94 10.96 10.90 10.96 103,600 10.920 0.92%
2019-06-11 0 10.86 10.84 10.86 10.84 10.90 73,200 794,150 10.849 10.86 10.84 10.86 10.84 10.90 73,200 10.849 -0.37%
2019-06-10 0 10.90 10.88 10.92 10.86 10.92 219,900 2,395,890 10.895 10.90 10.88 10.92 10.86 10.92 219,900 10.895 -1.62%
2019-06-06 0 11.08 11.06 11.20 11.06 11.16 185,000 2,055,104 11.109 11.08 11.06 11.20 11.06 11.16 185,000 11.109 -0.54%
2019-06-05 0 11.14 11.12 11.20 11.10 11.18 240,400 2,682,998 11.161 11.14 11.12 11.20 11.10 11.18 240,400 11.161 -2.28%
2019-06-04 0 11.40 11.36 11.48 11.38 11.44 420,100 4,786,024 11.393 11.40 11.36 11.48 11.38 11.44 420,100 11.393 -0.70%
2019-06-03 0 11.48 11.48 11.50 11.40 11.48 458,500 5,246,194 11.442 11.48 11.48 11.50 11.40 11.48 458,500 11.442 0.88%
2019-05-31 0 11.38 11.36 11.40 11.26 11.40 886,800 10,023,624 11.303 11.38 11.36 11.40 11.26 11.40 886,800 11.303 1.07%
2019-05-30 0 11.26 11.26 11.28 11.26 11.32 66,800 753,006 11.273 11.26 11.26 11.28 11.26 11.32 66,800 11.273 -0.18%
2019-05-29 0 11.28 11.28 11.30 11.16 11.26 92,100 1,031,244 11.197 11.28 11.28 11.30 11.16 11.26 92,100 11.197 1.44%
2019-05-28 0 11.12 11.10 11.12 11.04 11.12 57,200 632,908 11.065 11.12 11.10 11.12 11.04 11.12 57,200 11.065 0.54%
2019-05-27 0 11.06 10.98 11.10 11.06 11.12 66,700 740,312 11.099 11.06 10.98 11.10 11.06 11.12 66,700 11.099 -0.18%
2019-05-24 0 11.08 11.08 11.10 11.02 11.08 35,000 387,314 11.066 11.08 11.08 11.10 11.02 11.08 35,000 11.066 0.00%
2019-05-23 0 11.08 11.06 11.08 10.98 11.08 117,800 1,301,692 11.050 11.08 11.06 11.08 10.98 11.08 117,800 11.050 1.09%
2019-05-22 0 10.96 10.90 10.96 10.92 10.98 23,400 256,260 10.951 10.96 10.90 10.96 10.92 10.98 23,400 10.951 -0.36%
2019-05-21 0 11.00 10.92 11.00 10.94 11.00 44,000 481,800 10.950 11.00 10.92 11.00 10.94 11.00 44,000 10.950 0.36%
2019-05-20 0 10.96 10.94 10.96 10.90 10.96 22,300 244,020 10.943 10.96 10.94 10.96 10.90 10.96 22,300 10.943 0.18%
2019-05-17 0 10.94 10.92 10.96 10.86 10.96 68,900 752,282 10.918 10.94 10.92 10.96 10.86 10.96 68,900 10.918 -0.55%
2019-05-16 0 11.00 11.00 11.02 10.98 11.02 18,300 201,292 11.000 11.00 11.00 11.02 10.98 11.02 18,300 11.000 -0.18%
2019-05-15 0 11.02 11.00 11.08 11.00 11.02 211,800 2,331,810 11.009 11.02 11.00 11.08 11.00 11.02 211,800 11.009 -0.90%
2019-05-14 0 11.12 11.10 11.14 11.10 11.14 170,300 1,892,668 11.114 11.12 11.10 11.14 11.10 11.14 170,300 11.114 1.65%
2019-05-10 0 10.94 10.90 10.98 10.88 11.00 183,000 2,003,198 10.946 10.94 10.90 10.98 10.88 11.00 183,000 10.946 -0.36%
2019-05-09 0 10.98 10.96 11.00 10.88 11.00 149,700 1,641,264 10.964 10.98 10.96 11.00 10.88 11.00 149,700 10.964 1.29%
2019-05-08 0 10.84 10.82 10.86 10.82 10.86 44,200 479,408 10.846 10.84 10.82 10.86 10.82 10.86 44,200 10.846 1.12%
2019-05-07 0 10.72 10.70 11.20 10.64 10.76 114,500 1,223,504 10.686 10.72 10.70 11.20 10.64 10.76 114,500 10.686 -1.11%
2019-05-06 0 10.84 10.78 10.86 10.82 10.88 252,100 2,732,824 10.840 10.84 10.78 10.86 10.82 10.88 252,100 10.840 1.31%
2019-05-03 0 10.70 10.66 10.70 10.66 10.72 75,000 803,276 10.710 10.70 10.66 10.70 10.66 10.72 75,000 10.710 0.19%
2019-05-02 0 10.68 10.68 10.70 10.64 10.72 108,700 1,159,116 10.663 10.68 10.68 10.70 10.64 10.72 108,700 10.663 0.19%
2019-04-30 0 10.66 10.62 11.10 10.66 10.68 9,300 99,222 10.669 10.66 10.62 11.10 10.66 10.68 9,300 10.669 0.38%
2019-04-29 0 10.62 10.62 10.68 10.62 10.70 33,300 354,472 10.645 10.62 10.62 10.68 10.62 10.70 33,300 10.645 -0.75%
2019-04-26 0 10.70 10.70 10.72 10.70 10.72 12,200 130,660 10.710 10.70 10.70 10.72 10.70 10.72 12,200 10.710 0.19%
2019-04-25 0 10.68 10.68 10.74 10.68 10.68 15,000 160,200 10.680 10.68 10.68 10.74 10.68 10.68 15,000 10.680 0.00%
2019-04-24 0 10.68 10.68 10.72 10.64 10.70 387,400 4,131,862 10.666 10.68 10.68 10.72 10.64 10.70 387,400 10.666 -0.93%
2019-04-23 0 10.78 10.78 10.82 10.76 10.80 36,700 395,554 10.778 10.78 10.78 10.82 10.76 10.80 36,700 10.778 -0.74%
2019-04-18 0 10.86 10.82 10.88 10.80 10.86 27,500 297,470 10.817 10.86 10.82 10.88 10.80 10.86 27,500 10.817 0.74%
2019-04-17 0 10.78 10.72 10.80 10.74 10.98 75,700 814,626 10.761 10.78 10.72 10.80 10.74 10.98 75,700 10.761 0.56%
2019-04-16 0 10.72 10.72 10.76 10.72 10.76 31,900 343,140 10.757 10.72 10.72 10.76 10.72 10.76 31,900 10.757 -0.37%
2019-04-15 0 10.76 10.76 10.80 10.74 10.80 122,100 1,315,362 10.773 10.76 10.76 10.80 10.74 10.80 122,100 10.773 -0.92%
2019-04-12 0 10.86 10.82 10.86 10.80 10.94 14,700 159,228 10.832 10.86 10.82 10.86 10.80 10.94 14,700 10.832 0.00%
2019-04-11 0 10.86 10.84 10.90 10.82 10.86 106,300 1,150,584 10.824 10.86 10.84 10.90 10.82 10.86 106,300 10.824 0.18%
2019-04-10 0 10.84 10.84 10.92 10.84 10.92 47,700 518,956 10.880 10.84 10.84 10.92 10.84 10.92 47,700 10.880 0.00%
2019-04-09 0 10.84 10.82 10.86 10.82 10.86 36,400 395,092 10.854 10.84 10.82 10.86 10.82 10.86 36,400 10.854 -0.18%
2019-04-08 0 10.86 10.82 10.86 10.84 10.86 158,900 1,723,276 10.845 10.86 10.82 10.86 10.84 10.86 158,900 10.845 -0.37%
2019-04-04 0 10.90 10.88 10.94 10.88 10.92 44,800 488,326 10.900 10.90 10.88 10.94 10.88 10.92 44,800 10.900 0.18%
2019-04-03 0 10.88 10.86 10.92 10.88 10.94 104,400 1,137,604 10.897 10.88 10.86 10.92 10.88 10.94 104,400 10.897 -0.73%
2019-04-02 0 10.96 10.96 11.00 10.94 10.98 107,400 1,175,228 10.943 10.96 10.96 11.00 10.94 10.98 107,400 10.943 -0.18%
2019-04-01 0 10.98 10.98 11.02 10.98 11.02 112,700 1,239,488 10.998 10.98 10.98 11.02 10.98 11.02 112,700 10.998 -1.26%
2019-03-29 0 11.12 11.10 11.14 11.10 11.16 37,300 414,608 11.115 11.12 11.10 11.14 11.10 11.16 37,300 11.115 -0.89%
2019-03-28 0 11.22 11.22 11.28 11.22 11.24 19,300 216,854 11.236 11.22 11.22 11.28 11.22 11.24 19,300 11.236 0.72%
2019-03-27 0 11.14 11.12 11.16 11.10 11.20 119,800 1,332,782 11.125 11.14 11.12 11.16 11.10 11.20 119,800 11.125 -0.54%
2019-03-26 0 11.20 11.18 11.24 11.16 11.20 5,900 66,036 11.193 11.20 11.18 11.24 11.16 11.20 5,900 11.193 -0.53%
2019-03-25 0 11.26 11.22 11.30 11.22 11.46 176,700 1,990,336 11.264 11.26 11.22 11.30 11.22 11.46 176,700 11.264 2.55%
2019-03-22 0 10.98 10.98 11.04 10.98 11.02 77,100 848,296 11.003 10.98 10.98 11.04 10.98 11.02 77,100 11.003 -1.44%
2019-03-21 0 11.14 11.14 11.22 11.10 11.16 24,500 272,864 11.137 11.14 11.14 11.22 11.10 11.16 24,500 11.137 0.36%
2019-03-20 0 11.10 11.08 11.14 11.08 11.12 104,700 1,162,518 11.103 11.10 11.08 11.14 11.08 11.12 104,700 11.103 0.36%
2019-03-19 0 11.06 11.04 11.08 11.06 11.08 43,800 484,568 11.063 11.06 11.04 11.08 11.06 11.08 43,800 11.063 -0.36%
2019-03-18 0 11.10 11.10 11.12 11.08 11.20 133,000 1,479,496 11.124 11.10 11.10 11.12 11.08 11.20 133,000 11.124 -0.89%
2019-03-15 0 11.20 11.18 11.20 11.20 11.22 60,500 678,066 11.208 11.20 11.18 11.20 11.20 11.22 60,500 11.208 -0.36%
2019-03-14 0 11.24 11.20 11.24 11.22 11.30 126,800 1,423,672 11.228 11.24 11.20 11.24 11.22 11.30 126,800 11.228 -0.53%
2019-03-13 0 11.30 11.30 11.34 11.30 11.36 15,500 175,750 11.339 11.30 11.30 11.34 11.30 11.36 15,500 11.339 0.00%
2019-03-12 0 11.30 11.28 11.30 11.28 11.32 65,800 743,240 11.295 11.30 11.28 11.30 11.28 11.32 65,800 11.295 -1.40%
2019-03-11 0 11.46 11.44 11.46 11.42 11.50 142,600 1,630,876 11.437 11.46 11.44 11.46 11.42 11.50 142,600 11.437 -0.87%
2019-03-08 0 11.56 11.56 12.00 11.44 11.56 427,300 4,929,966 11.537 11.56 11.56 12.00 11.44 11.56 427,300 11.537 1.05%
2019-03-07 0 11.44 11.42 11.46 11.40 11.48 128,500 1,469,758 11.438 11.44 11.42 11.46 11.40 11.48 128,500 11.438 0.70%
2019-03-06 0 11.36 11.32 11.36 11.34 11.36 36,000 408,746 11.354 11.36 11.32 11.36 11.34 11.36 36,000 11.354 0.18%
2019-03-05 0 11.34 11.34 11.38 11.26 11.36 16,800 190,300 11.327 11.34 11.34 11.38 11.26 11.36 16,800 11.327 0.71%
2019-03-04 0 11.26 11.22 11.26 11.22 11.26 34,800 391,176 11.241 11.26 11.22 11.26 11.22 11.26 34,800 11.241 -0.53%
2019-03-01 0 11.32 11.30 11.32 11.30 11.38 18,800 212,900 11.324 11.32 11.30 11.32 11.30 11.38 18,800 11.324 -0.53%
2019-02-28 0 11.38 11.36 11.54 11.18 11.38 85,500 970,614 11.352 11.38 11.36 11.54 11.18 11.38 85,500 11.352 0.71%
2019-02-27 0 11.30 11.28 11.30 11.14 11.36 10,300 116,296 11.291 11.30 11.28 11.30 11.14 11.36 10,300 11.291 0.00%
2019-02-26 0 11.30 11.30 11.32 11.20 11.42 44,000 497,768 11.313 11.30 11.30 11.32 11.20 11.42 44,000 11.313 0.71%
2019-02-25 0 11.22 11.22 11.24 11.20 11.26 226,700 2,544,712 11.225 11.22 11.22 11.24 11.20 11.26 226,700 11.225 -1.06%
2019-02-22 0 11.34 11.34 11.36 11.26 11.38 74,500 845,292 11.346 11.34 11.34 11.36 11.26 11.38 74,500 11.346 0.35%
2019-02-21 0 11.30 11.28 11.30 11.30 11.36 82,100 928,770 11.313 11.30 11.28 11.30 11.30 11.36 82,100 11.313 -0.88%
2019-02-20 0 11.40 11.30 11.40 11.30 11.40 38,700 438,490 11.330 11.40 11.30 11.40 11.30 11.40 38,700 11.330 0.00%
2019-02-19 0 11.40 11.40 11.42 11.38 11.40 61,000 695,392 11.400 11.40 11.40 11.42 11.38 11.40 61,000 11.400 0.00%
2019-02-18 0 11.40 11.38 11.40 11.34 11.40 192,200 2,185,896 11.373 11.40 11.38 11.40 11.34 11.40 192,200 11.373 -1.89%
2019-02-15 0 11.62 11.60 11.62 11.52 11.80 261,100 3,023,646 11.580 11.62 11.60 11.62 11.52 11.80 261,100 11.580 1.22%
2019-02-14 0 11.48 11.48 11.50 11.48 11.50 28,300 324,892 11.480 11.48 11.48 11.50 11.48 11.50 28,300 11.480 0.00%
2019-02-13 0 11.48 11.48 11.52 11.48 11.58 338,200 3,890,288 11.503 11.48 11.48 11.52 11.48 11.58 338,200 11.503 -1.37%
2019-02-12 0 11.64 11.62 11.64 11.60 11.72 61,900 722,008 11.664 11.64 11.62 11.64 11.60 11.72 61,900 11.664 -0.51%
2019-02-11 0 11.70 11.70 11.72 11.70 11.78 62,300 731,026 11.734 11.70 11.70 11.72 11.70 11.78 62,300 11.734 -0.68%
2019-02-08 0 11.78 11.76 11.80 11.74 11.78 36,700 432,042 11.772 11.78 11.76 11.80 11.74 11.78 36,700 11.772 0.86%
2019-02-04 0 11.68 11.68 12.70 11.66 11.72 78,800 921,594 11.695 11.68 11.68 12.70 11.66 11.72 78,800 11.695 -0.17%
2019-02-01 0 11.70 11.68 11.78 11.68 11.72 252,400 2,953,664 11.702 11.70 11.68 11.78 11.68 11.72 252,400 11.702 -0.34%
2019-01-31 0 11.74 11.74 11.80 11.74 11.82 185,900 2,186,838 11.764 11.74 11.74 11.80 11.74 11.82 185,900 11.764 -1.84%
2019-01-30 0 11.96 11.96 12.00 11.96 12.00 185,600 2,219,796 11.960 11.96 11.96 12.00 11.96 12.00 185,600 11.960 -0.33%
2019-01-29 0 12.00 12.00 12.04 11.92 12.06 220,400 2,631,936 11.942 12.00 12.00 12.04 11.92 12.06 220,400 11.942 0.33%
2019-01-28 0 11.96 11.88 11.96 11.84 12.06 360,200 4,276,116 11.872 11.96 11.88 11.96 11.84 12.06 360,200 11.872 -0.17%
2019-01-25 0 11.98 11.96 11.98 11.94 12.02 144,600 1,729,324 11.959 11.98 11.96 11.98 11.94 12.02 144,600 11.959 -0.50%
2019-01-24 0 12.04 12.02 12.04 12.02 12.04 68,200 820,940 12.037 12.04 12.02 12.04 12.02 12.04 68,200 12.037 0.17%
2019-01-23 0 12.02 12.02 12.06 12.00 12.06 49,800 599,632 12.041 12.02 12.02 12.06 12.00 12.06 49,800 12.041 0.50%
2019-01-22 0 11.96 11.94 11.96 11.96 12.02 176,800 2,118,504 11.982 11.96 11.94 11.96 11.96 12.02 176,800 11.982 0.34%
2019-01-21 0 11.92 11.92 12.00 11.90 12.00 248,500 2,971,098 11.956 11.92 11.92 12.00 11.90 12.00 248,500 11.956 -1.65%
2019-01-18 0 12.12 12.08 12.14 12.00 12.30 122,400 1,478,576 12.080 12.12 12.08 12.14 12.00 12.30 122,400 12.080 -2.42%
2019-01-17 0 12.42 12.20 13.00 12.08 12.42 266,700 3,230,910 12.114 12.42 12.20 13.00 12.08 12.42 266,700 12.114 2.48%
2019-01-16 0 12.12 12.10 12.18 12.12 12.18 90,100 1,093,600 12.138 12.12 12.10 12.18 12.12 12.18 90,100 12.138 -0.49%
2019-01-15 0 12.18 12.18 12.20 12.16 12.22 96,000 1,171,386 12.202 12.18 12.18 12.20 12.16 12.22 96,000 12.202 -1.14%
2019-01-14 0 12.32 12.30 12.34 12.24 12.32 197,500 2,432,962 12.319 12.32 12.30 12.34 12.24 12.32 197,500 12.319 0.65%
2019-01-11 0 12.24 12.20 12.24 12.18 12.30 230,400 2,814,122 12.214 12.24 12.20 12.24 12.18 12.30 230,400 12.214 -0.81%
2019-01-10 0 12.34 12.34 12.38 12.30 12.36 192,300 2,374,232 12.347 12.34 12.34 12.38 12.30 12.36 192,300 12.347 0.33%
2019-01-09 0 12.30 12.30 12.32 12.22 12.30 171,600 2,106,352 12.275 12.30 12.30 12.32 12.22 12.30 171,600 12.275 -0.81%
2019-01-08 0 12.40 12.40 12.44 12.38 12.44 230,000 2,851,428 12.398 12.40 12.40 12.44 12.38 12.44 230,000 12.398 -0.64%
2019-01-07 0 12.48 12.46 12.48 12.40 12.50 248,200 3,093,066 12.462 12.48 12.46 12.48 12.40 12.50 248,200 12.462 -2.19%
2019-01-04 0 12.76 12.76 12.80 12.74 12.98 272,800 3,501,086 12.834 12.76 12.76 12.80 12.74 12.98 272,800 12.834 -0.31%
2019-01-03 0 12.80 12.78 12.82 12.74 12.88 391,400 5,012,352 12.806 12.80 12.78 12.82 12.74 12.88 391,400 12.806 0.00%
2019-01-02 0 12.80 12.78 12.80 12.56 12.80 628,800 7,980,912 12.692 12.80 12.78 12.80 12.56 12.80 628,800 12.692 1.75%
2018-12-31 0 12.58 12.58 12.60 12.54 12.68 221,000 2,794,358 12.644 12.58 12.58 12.60 12.54 12.68 221,000 12.644 -1.10%
2018-12-28 0 12.72 12.70 12.74 12.64 12.76 188,800 2,398,888 12.706 12.72 12.70 12.74 12.64 12.76 188,800 12.706 -0.31%
2018-12-27 0 12.76 12.74 12.80 12.50 12.84 311,500 3,959,040 12.710 12.76 12.74 12.80 12.50 12.84 311,500 12.710 -0.62%
2018-12-24 0 12.84 12.82 12.86 12.74 12.96 1,257,500 16,194,958 12.879 12.84 12.82 12.86 12.74 12.96 1,257,500 12.879 1.74%
2018-12-21 0 12.62 12.50 12.64 12.60 12.90 296,500 3,745,426 12.632 12.62 12.50 12.64 12.60 12.90 296,500 12.632 -0.63%
2018-12-20 0 12.70 12.68 12.70 12.48 12.76 358,900 4,529,916 12.622 12.70 12.68 12.70 12.48 12.76 358,900 12.622 2.42%
2018-12-19 0 12.40 12.38 12.40 12.20 12.48 127,900 1,583,004 12.377 12.40 12.38 12.40 12.20 12.48 127,900 12.377 0.16%
2018-12-18 0 12.38 12.34 12.36 12.14 12.38 611,000 7,518,022 12.304 12.38 12.34 12.36 12.14 12.38 611,000 12.304 1.98%
2018-12-17 0 12.14 12.10 12.14 12.08 12.14 193,700 2,345,644 12.110 12.14 12.10 12.14 12.08 12.14 193,700 12.110 0.66%
2018-12-14 0 12.06 12.04 12.06 11.92 12.08 60,400 725,952 12.019 12.06 12.04 12.06 11.92 12.08 60,400 12.019 1.86%
2018-12-13 0 11.84 11.84 11.86 11.84 11.90 35,400 420,416 11.876 11.84 11.84 11.86 11.84 11.90 35,400 11.876 -0.67%
2018-12-12 0 11.92 11.90 11.96 11.86 11.96 133,300 1,587,850 11.912 11.92 11.90 11.96 11.86 11.96 133,300 11.912 -0.50%
2018-12-11 0 11.98 11.96 11.98 11.96 12.02 93,100 1,117,598 12.004 11.98 11.96 11.98 11.96 12.02 93,100 12.004 -0.50%
2018-12-10 0 12.04 12.04 12.06 12.02 12.08 548,000 6,602,186 12.048 12.04 12.04 12.06 12.02 12.08 548,000 12.048 2.03%
2018-12-07 0 11.80 11.80 11.90 11.74 11.92 135,800 1,600,130 11.783 11.80 11.80 11.90 11.74 11.92 135,800 11.783 -0.34%
2018-12-06 0 11.84 11.82 11.84 11.80 11.90 256,300 3,039,458 11.859 11.84 11.82 11.84 11.80 11.90 256,300 11.859 1.37%
2018-12-05 0 11.68 11.66 11.68 11.66 11.72 135,600 1,583,462 11.677 11.68 11.66 11.68 11.66 11.72 135,600 11.677 2.10%
2018-12-04 0 11.44 11.42 11.90 11.34 11.50 216,300 2,471,726 11.427 11.44 11.42 11.90 11.34 11.50 216,300 11.427 1.24%
2018-12-03 0 11.30 11.30 11.32 11.30 11.50 303,700 3,443,236 11.338 11.30 11.30 11.32 11.30 11.50 303,700 11.338 -2.75%
2018-11-30 0 11.62 11.60 11.62 11.58 11.62 138,500 1,608,060 11.611 11.62 11.60 11.62 11.58 11.62 138,500 11.611 0.00%
2018-11-29 0 11.62 11.60 11.62 11.56 11.64 444,400 5,163,478 11.619 11.62 11.60 11.62 11.56 11.64 444,400 11.619 -1.53%
2018-11-28 0 11.80 11.78 11.82 11.78 11.88 185,600 2,196,752 11.836 11.80 11.78 11.82 11.78 11.88 185,600 11.836 -0.51%
2018-11-27 0 11.86 11.84 11.86 11.84 11.92 155,900 1,850,874 11.872 11.86 11.84 11.86 11.84 11.92 155,900 11.872 -0.50%
2018-11-26 0 11.92 11.94 11.96 11.92 12.04 458,700 5,494,734 11.979 11.92 11.94 11.96 11.92 12.04 458,700 11.979 -1.00%
2018-11-23 0 12.04 11.98 12.04 11.94 12.04 89,000 1,067,850 11.998 12.04 11.98 12.04 11.94 12.04 89,000 11.998 0.84%
2018-11-22 0 11.94 11.92 11.96 11.92 11.96 143,700 1,716,680 11.946 11.94 11.92 11.96 11.92 11.96 143,700 11.946 0.00%
2018-11-21 0 11.94 11.94 11.96 11.94 12.00 668,300 7,993,378 11.961 11.94 11.94 11.96 11.94 12.00 668,300 11.961 1.02%
2018-11-20 0 11.82 11.82 11.86 11.78 11.86 231,800 2,736,016 11.803 11.82 11.82 11.86 11.78 11.86 231,800 11.803 1.55%
2018-11-19 0 11.64 11.60 11.64 11.64 11.68 121,900 1,422,164 11.667 11.64 11.60 11.64 11.64 11.68 121,900 11.667 -0.51%
2018-11-16 0 11.70 11.68 11.70 11.60 11.72 236,800 2,760,022 11.655 11.70 11.68 11.70 11.60 11.72 236,800 11.655 -0.17%
2018-11-15 0 11.72 11.70 11.74 11.72 11.82 293,400 3,456,628 11.781 11.72 11.70 11.74 11.72 11.82 293,400 11.781 0.34%
2018-11-14 0 11.68 11.68 11.70 11.62 11.70 186,400 2,173,928 11.663 11.68 11.68 11.70 11.62 11.70 186,400 11.663 0.52%
2018-11-13 0 11.62 11.62 11.64 11.60 11.74 209,400 2,447,008 11.686 11.62 11.62 11.64 11.60 11.74 209,400 11.686 1.04%
2018-11-12 0 11.50 11.50 11.52 11.46 11.52 217,900 2,505,176 11.497 11.50 11.50 11.52 11.46 11.52 217,900 11.497 0.70%
2018-11-09 0 11.42 11.42 11.44 11.42 11.48 469,900 5,378,858 11.447 11.42 11.42 11.44 11.42 11.48 469,900 11.447 0.18%
2018-11-08 0 11.40 11.40 11.42 11.38 11.42 679,000 7,748,562 11.412 11.40 11.40 11.42 11.38 11.42 679,000 11.412 -1.72%
2018-11-07 0 11.60 11.62 11.64 11.58 11.64 182,100 2,116,146 11.621 11.60 11.62 11.64 11.58 11.64 182,100 11.621 -0.34%
2018-11-06 0 11.64 11.64 11.68 11.64 11.70 299,100 3,495,688 11.687 11.64 11.64 11.68 11.64 11.70 299,100 11.687 -1.19%
2018-11-05 0 11.78 11.76 11.80 11.62 11.80 178,600 2,099,482 11.755 11.78 11.76 11.80 11.62 11.80 178,600 11.755 2.08%
2018-11-02 0 11.54 11.52 11.54 11.52 11.74 710,600 8,268,536 11.636 11.54 11.52 11.54 11.52 11.74 710,600 11.636 -2.04%
2018-11-01 0 11.78 11.78 11.80 11.72 11.84 608,900 7,169,606 11.775 11.78 11.78 11.80 11.72 11.84 608,900 11.775 -1.01%
2018-10-31 0 11.90 11.90 11.92 11.88 12.02 669,000 7,996,138 11.952 11.90 11.90 11.92 11.88 12.02 669,000 11.952 -1.49%
2018-10-30 0 12.08 12.08 12.10 12.06 12.14 210,500 2,546,614 12.098 12.08 12.08 12.10 12.06 12.14 210,500 12.098 0.17%
2018-10-29 0 12.06 12.04 12.08 12.04 12.20 675,700 8,183,948 12.112 12.06 12.04 12.08 12.04 12.20 675,700 12.112 -0.50%
2018-10-26 0 12.12 12.12 12.14 11.96 12.14 598,800 7,235,938 12.084 12.12 12.12 12.14 11.96 12.14 598,800 12.084 1.34%
2018-10-25 0 11.96 11.96 12.02 11.96 12.32 1,092,000 13,185,204 12.074 11.96 11.96 12.02 11.96 12.32 1,092,000 12.074 0.17%
2018-10-24 0 11.94 11.88 11.98 11.70 11.98 788,900 9,335,994 11.834 11.94 11.88 11.98 11.70 11.98 788,900 11.834 1.19%
2018-10-23 0 11.80 11.82 11.86 11.66 11.88 623,500 7,364,950 11.812 11.80 11.82 11.86 11.66 11.88 623,500 11.812 1.72%
2018-10-22 0 11.60 11.60 11.62 11.60 11.68 193,700 2,248,518 11.608 11.60 11.60 11.62 11.60 11.68 193,700 11.608 0.17%
2018-10-19 0 11.58 11.56 11.60 11.50 11.62 332,200 3,834,002 11.541 11.58 11.56 11.60 11.50 11.62 332,200 11.541 1.22%
2018-10-18 0 11.44 11.46 11.60 11.42 11.52 914,800 10,478,504 11.454 11.44 11.46 11.60 11.42 11.52 914,800 11.454 -2.22%
2018-10-16 0 11.70 11.64 11.70 11.60 11.70 389,400 4,528,380 11.629 11.70 11.64 11.70 11.60 11.70 389,400 11.629 0.52%
2018-10-15 0 11.64 11.62 11.70 11.56 11.70 395,500 4,594,254 11.616 11.64 11.62 11.70 11.56 11.70 395,500 11.616 0.69%
2018-10-12 0 11.56 11.52 11.68 11.50 12.00 521,400 6,075,630 11.653 11.56 11.52 11.68 11.50 12.00 521,400 11.653 -1.37%
2018-10-11 0 11.72 11.66 11.76 11.42 12.00 1,706,800 20,035,624 11.739 11.72 11.66 11.76 11.42 12.00 1,706,800 11.739 4.64%
2018-10-10 0 11.20 11.18 11.24 11.20 11.22 302,900 3,394,052 11.205 11.20 11.18 11.24 11.20 11.22 302,900 11.205 0.00%
2018-10-09 0 11.20 11.16 11.22 11.16 11.20 362,600 4,054,112 11.181 11.20 11.16 11.22 11.16 11.20 362,600 11.181 0.18%
2018-10-08 0 11.18 11.16 11.22 11.14 11.22 222,600 2,485,334 11.165 11.18 11.16 11.22 11.14 11.22 222,600 11.165 0.90%
2018-10-05 0 11.08 11.08 11.16 11.06 11.22 242,000 2,686,440 11.101 11.08 11.08 11.16 11.06 11.22 242,000 11.101 0.36%
2018-10-04 0 11.04 11.00 11.08 11.02 11.08 179,400 1,981,666 11.046 11.04 11.00 11.08 11.02 11.08 179,400 11.046 0.55%
2018-10-03 0 10.98 10.96 12.00 10.96 11.00 79,400 871,876 10.981 10.98 10.96 12.00 10.96 11.00 79,400 10.981 0.00%
2018-10-02 0 10.98 10.90 11.04 10.98 11.06 50,300 553,556 11.005 10.98 10.90 11.04 10.98 11.06 50,300 11.005 -0.18%
2018-09-28 0 11.00 11.00 12.00 10.98 11.00 14,700 161,626 10.995 11.00 11.00 12.00 10.98 11.00 14,700 10.995 -0.18%
2018-09-27 0 11.02 11.00 11.04 11.00 11.04 83,100 917,384 11.040 11.02 11.00 11.04 11.00 11.04 83,100 11.040 0.36%
2018-09-26 0 10.98 10.96 11.06 10.96 10.98 10,700 117,466 10.978 10.98 10.96 11.06 10.96 10.98 10,700 10.978 0.18%
2018-09-24 0 10.96 10.94 11.14 10.94 11.06 47,900 525,522 10.971 10.96 10.94 11.14 10.94 11.06 47,900 10.971 0.55%
2018-09-21 0 10.90 10.88 11.04 10.88 10.98 150,600 1,646,504 10.933 10.90 10.88 11.04 10.88 10.98 150,600 10.933 -1.62%
2018-09-20 0 11.08 11.06 11.10 11.08 11.08 15,400 170,632 11.080 11.08 11.06 11.10 11.08 11.08 15,400 11.080 0.00%
2018-09-19 0 11.08 11.06 11.12 11.06 11.10 20,300 224,706 11.069 11.08 11.06 11.12 11.06 11.10 20,300 11.069 -0.54%
2018-09-18 0 11.14 11.10 11.16 11.14 11.18 3,600 40,122 11.145 11.14 11.10 11.16 11.14 11.18 3,600 11.145 0.72%
2018-09-17 0 11.06 11.04 11.56 11.06 11.18 68,000 754,212 11.091 11.06 11.04 11.56 11.06 11.18 68,000 11.091 -0.18%
2018-09-14 0 11.08 11.06 11.12 11.08 11.12 101,000 1,120,312 11.092 11.08 11.06 11.12 11.08 11.12 101,000 11.092 -0.72%
2018-09-13 0 11.16 11.14 11.18 11.12 11.18 176,000 1,965,920 11.170 11.16 11.14 11.18 11.12 11.18 176,000 11.170 0.18%
2018-09-12 0 11.14 11.12 11.20 11.14 11.16 84,000 936,930 11.154 11.14 11.12 11.20 11.14 11.16 84,000 11.154 -0.54%
2018-09-11 0 11.20 11.18 11.30 11.18 11.20 14,700 164,550 11.194 11.20 11.18 11.30 11.18 11.20 14,700 11.194 0.00%
2018-09-10 0 11.20 11.18 11.22 11.20 11.24 95,700 1,071,888 11.201 11.20 11.18 11.22 11.20 11.24 95,700 11.201 0.00%
2018-09-07 0 11.20 11.18 11.26 11.18 11.20 28,000 313,100 11.182 11.20 11.18 11.26 11.18 11.20 28,000 11.182 0.18%
2018-09-06 0 11.18 11.14 11.18 11.14 11.20 154,700 1,729,356 11.179 11.18 11.14 11.18 11.14 11.20 154,700 11.179 0.00%
2018-09-05 0 11.18 11.10 11.30 11.08 11.18 15,800 176,108 11.146 11.18 11.10 11.30 11.08 11.18 15,800 11.146 0.72%
2018-09-04 0 11.10 11.08 11.14 - - 0 0 - 11.10 11.08 11.14 - - 0 - 0.00%
2018-09-03 0 11.10 11.06 11.10 11.10 11.12 19,800 219,960 11.109 11.10 11.06 11.10 11.10 11.12 19,800 11.109 0.00%
2018-08-31 0 11.10 11.06 11.18 11.08 11.12 28,000 310,460 11.088 11.10 11.06 11.18 11.08 11.12 28,000 11.088 0.18%
2018-08-30 0 11.08 11.06 11.14 11.08 11.08 28,900 320,212 11.080 11.08 11.06 11.14 11.08 11.08 28,900 11.080 -0.36%
2018-08-29 0 11.12 11.08 11.18 11.08 11.12 104,500 1,159,426 11.095 11.12 11.08 11.18 11.08 11.12 104,500 11.095 -0.18%
2018-08-28 0 11.14 11.12 11.50 11.10 11.16 44,700 497,878 11.138 11.14 11.12 11.50 11.10 11.16 44,700 11.138 -0.36%
2018-08-27 0 11.18 11.18 11.20 11.16 11.20 44,200 493,786 11.172 11.18 11.18 11.20 11.16 11.20 44,200 11.172 -0.53%
2018-08-24 0 11.24 11.24 11.30 11.24 11.28 29,500 332,332 11.265 11.24 11.24 11.30 11.24 11.28 29,500 11.265 -0.35%
2018-08-23 0 11.28 11.26 11.28 11.28 11.30 5,700 64,336 11.287 11.28 11.26 11.28 11.28 11.30 5,700 11.287 -0.18%
2018-08-22 0 11.30 11.28 11.50 11.30 11.30 2,500 28,250 11.300 11.30 11.28 11.50 11.30 11.30 2,500 11.300 0.00%
2018-08-21 0 11.30 11.28 11.50 11.30 11.30 6,000 67,800 11.300 11.30 11.28 11.50 11.30 11.30 6,000 11.300 0.00%
2018-08-20 0 11.30 11.28 11.36 11.30 11.34 42,100 475,758 11.301 11.30 11.28 11.36 11.30 11.34 42,100 11.301 -0.35%
2018-08-17 0 11.34 11.22 11.34 11.32 11.34 23,200 263,008 11.337 11.34 11.22 11.34 11.32 11.34 23,200 11.337 -0.70%
2018-08-16 0 11.42 11.38 11.42 11.36 11.44 59,100 673,842 11.402 11.42 11.38 11.42 11.36 11.44 59,100 11.402 0.53%
2018-08-15 0 11.36 11.00 11.60 11.32 11.38 45,400 515,732 11.360 11.36 11.00 11.60 11.32 11.38 45,400 11.360 -0.35%
2018-08-14 0 11.40 11.00 11.56 11.40 11.44 113,900 1,300,656 11.419 11.40 11.00 11.56 11.40 11.44 113,900 11.419 -0.35%
2018-08-13 0 11.44 11.40 11.52 11.40 11.44 52,800 602,766 11.416 11.44 11.40 11.52 11.40 11.44 52,800 11.416 1.06%
2018-08-10 0 11.32 11.30 11.60 11.30 11.32 5,300 59,894 11.301 11.32 11.30 11.60 11.30 11.32 5,300 11.301 0.00%
2018-08-09 0 11.32 11.30 11.60 11.32 11.32 10,200 115,404 11.314 11.32 11.30 11.60 11.32 11.32 10,200 11.314 0.18%
2018-08-08 0 11.30 11.28 11.30 11.28 11.30 32,000 361,160 11.286 11.30 11.28 11.30 11.28 11.30 32,000 11.286 0.18%
2018-08-07 0 11.28 11.28 11.30 11.28 11.34 19,700 222,396 11.289 11.28 11.28 11.30 11.28 11.34 19,700 11.289 -0.53%
2018-08-06 0 11.34 11.34 11.42 11.34 11.36 5,300 60,108 11.341 11.34 11.34 11.42 11.34 11.36 5,300 11.341 -0.70%
2018-08-03 0 11.42 - 11.46 11.42 11.42 17,000 194,140 11.420 11.42 - 11.46 11.42 11.42 17,000 11.420 -1.04%
2018-08-02 0 11.54 11.46 11.56 11.46 11.54 18,500 212,166 11.468 11.54 11.46 11.56 11.46 11.54 18,500 11.468 0.70%
2018-08-01 0 11.46 11.42 11.50 11.46 11.46 12,400 142,104 11.460 11.46 11.42 11.50 11.46 11.46 12,400 11.460 -0.35%
2018-07-31 0 11.50 11.48 11.60 11.48 11.50 33,400 384,006 11.497 11.50 11.48 11.60 11.48 11.50 33,400 11.497 0.17%
2018-07-30 0 11.48 11.44 11.48 11.48 11.50 6,600 75,888 11.498 11.48 11.44 11.48 11.48 11.50 6,600 11.498 1.23%
2018-07-27 0 11.34 11.32 11.34 11.36 11.40 30,800 350,288 11.373 11.34 11.32 11.34 11.36 11.40 30,800 11.373 -0.35%
2018-07-26 0 11.38 11.38 11.60 11.38 11.40 31,700 361,340 11.399 11.38 11.38 11.60 11.38 11.40 31,700 11.399 -0.87%
2018-07-25 0 11.48 11.42 11.52 11.48 11.48 28,000 321,440 11.480 11.48 11.42 11.52 11.48 11.48 28,000 11.480 0.17%
2018-07-24 0 11.46 11.40 12.30 11.46 11.50 23,500 269,390 11.463 11.46 11.40 12.30 11.46 11.50 23,500 11.463 -1.04%
2018-07-23 0 11.58 11.50 11.74 11.56 11.70 10,100 117,344 11.618 11.58 11.50 11.74 11.56 11.70 10,100 11.618 0.35%
2018-07-20 0 11.54 11.52 11.58 11.54 11.56 8,700 100,420 11.543 11.54 11.52 11.58 11.54 11.56 8,700 11.543 0.35%
2018-07-19 0 11.50 11.42 11.66 11.44 11.50 25,000 286,540 11.462 11.50 11.42 11.66 11.44 11.50 25,000 11.462 0.00%
2018-07-18 0 11.50 11.46 11.54 11.48 11.52 72,600 834,900 11.500 11.50 11.46 11.54 11.48 11.52 72,600 11.500 -0.69%
2018-07-17 0 11.58 11.52 11.62 11.56 11.58 1,200 13,876 11.563 11.58 11.52 11.62 11.56 11.58 1,200 11.563 0.52%
2018-07-16 0 11.52 11.50 11.76 11.52 11.54 19,000 219,040 11.528 11.52 11.50 11.76 11.52 11.54 19,000 11.528 -0.17%
2018-07-13 0 11.54 11.52 12.30 11.52 11.54 34,000 392,160 11.534 11.54 11.52 12.30 11.52 11.54 34,000 11.534 -0.52%
2018-07-12 0 11.60 11.54 11.66 - - 0 0 - 11.60 11.54 11.66 - - 0 - 0.00%
2018-07-11 0 11.60 11.60 11.76 11.60 11.60 4,300 49,880 11.600 11.60 11.60 11.76 11.60 11.60 4,300 11.600 0.17%
2018-07-10 0 11.58 11.58 12.30 11.58 11.62 29,300 339,506 11.587 11.58 11.58 12.30 11.58 11.62 29,300 11.587 -0.69%
2018-07-09 0 11.66 11.64 11.68 11.68 11.68 3,200 37,376 11.680 11.66 11.64 11.68 11.68 11.68 3,200 11.680 -1.35%
2018-07-06 0 11.82 11.76 11.84 11.82 11.86 12,000 141,880 11.823 11.82 11.76 11.84 11.82 11.86 12,000 11.823 -0.51%
2018-07-05 0 11.88 11.84 11.92 11.86 11.90 26,000 309,160 11.891 11.88 11.84 11.92 11.86 11.90 26,000 11.891 0.17%
2018-07-04 0 11.86 11.86 11.90 11.86 11.86 500 5,930 11.860 11.86 11.86 11.90 11.86 11.86 500 11.860 0.17%
2018-07-03 0 11.84 11.68 11.90 11.84 11.88 30,000 355,680 11.856 11.84 11.68 11.90 11.84 11.88 30,000 11.856 0.51%
2018-06-29 0 11.78 11.72 11.92 11.78 11.90 55,000 651,750 11.850 11.78 11.72 11.92 11.78 11.90 55,000 11.850 -0.84%
2018-06-28 0 11.88 11.86 11.96 11.88 11.98 9,800 117,164 11.956 11.88 11.86 11.96 11.88 11.98 9,800 11.956 -0.67%
2018-06-27 0 11.96 11.86 12.00 11.82 11.96 77,900 923,342 11.853 11.96 11.86 12.00 11.82 11.96 77,900 11.853 1.01%
2018-06-26 0 11.84 11.78 11.86 11.80 11.86 70,300 831,614 11.830 11.84 11.78 11.86 11.80 11.86 70,300 11.830 1.02%
2018-06-25 0 11.72 11.70 11.76 11.70 11.74 27,500 322,690 11.734 11.72 11.70 11.76 11.70 11.74 27,500 11.734 0.51%
2018-06-22 0 11.66 11.66 11.80 11.66 11.66 2,800 32,648 11.660 11.66 11.66 11.80 11.66 11.66 2,800 11.660 0.34%
2018-06-21 0 11.62 11.54 11.76 - - 0 0 - 11.62 11.54 11.76 - - 0 - 0.00%
2018-06-20 0 11.62 11.62 11.72 11.62 11.70 34,700 403,670 11.633 11.62 11.62 11.72 11.62 11.70 34,700 11.633 -1.36%
2018-06-19 0 11.78 11.78 11.80 11.74 11.80 38,800 456,000 11.753 11.78 11.78 11.80 11.74 11.80 38,800 11.753 1.20%
2018-06-15 0 11.64 11.64 - 11.58 11.62 32,000 371,670 11.615 11.64 11.64 - 11.58 11.62 32,000 11.615 -0.17%
2018-06-14 0 11.66 11.60 11.70 11.58 11.68 71,300 827,392 11.604 11.66 11.60 11.70 11.58 11.68 71,300 11.604 0.52%
2018-06-13 0 11.60 11.60 11.66 11.58 11.60 9,400 108,912 11.586 11.60 11.60 11.66 11.58 11.60 9,400 11.586 -0.34%
2018-06-12 0 11.64 11.60 11.66 11.64 11.66 36,500 425,524 11.658 11.64 11.60 11.66 11.64 11.66 36,500 11.658 -0.34%
2018-06-11 0 11.68 11.66 11.70 11.64 11.70 13,500 157,590 11.673 11.68 11.66 11.70 11.64 11.70 13,500 11.673 -0.68%
2018-06-08 0 11.76 11.74 11.96 11.66 11.94 65,800 770,180 11.705 11.76 11.74 11.96 11.66 11.94 65,800 11.705 0.51%
2018-06-07 0 11.70 11.68 11.72 11.70 11.74 64,600 756,748 11.714 11.70 11.68 11.72 11.70 11.74 64,600 11.714 -0.34%
2018-06-06 0 11.74 11.74 11.82 11.74 11.80 1,600 18,808 11.755 11.74 11.74 11.82 11.74 11.80 1,600 11.755 -0.68%
2018-06-05 0 11.82 11.80 11.92 11.76 11.82 5,900 69,498 11.779 11.82 11.80 11.92 11.76 11.82 5,900 11.779 -0.17%
2018-06-04 0 11.84 11.84 12.50 11.80 11.80 4,000 47,200 11.800 11.84 11.84 12.50 11.80 11.80 4,000 11.800 -0.67%
2018-06-01 0 11.92 11.80 12.06 11.92 11.92 3,000 35,760 11.920 11.92 11.80 12.06 11.92 11.92 3,000 11.920 0.34%
2018-05-31 0 11.88 11.80 12.08 11.88 11.94 8,100 96,524 11.917 11.88 11.80 12.08 11.88 11.94 8,100 11.917 -1.00%
2018-05-30 0 12.00 11.94 12.00 11.98 12.08 60,000 722,252 12.038 12.00 11.94 12.00 11.98 12.08 60,000 12.038 0.84%
2018-05-29 0 11.90 11.86 11.98 11.84 11.90 24,500 291,230 11.887 11.90 11.86 11.98 11.84 11.90 24,500 11.887 -0.17%
2018-05-28 0 11.92 11.80 11.92 11.80 11.94 14,500 171,480 11.826 11.92 11.80 11.92 11.80 11.94 14,500 11.826 0.51%
2018-05-25 0 11.86 11.84 11.86 11.86 11.86 20,700 245,502 11.860 11.86 11.84 11.86 11.86 11.86 20,700 11.860 -0.17%
2018-05-24 0 11.88 11.86 11.94 11.88 11.92 17,000 202,220 11.895 11.88 11.86 11.94 11.88 11.92 17,000 11.895 0.17%
2018-05-23 0 11.86 11.86 12.10 11.84 11.90 2,200 26,070 11.850 11.86 11.86 12.10 11.84 11.90 2,200 11.850 0.17%
2018-05-21 0 11.84 11.84 11.90 11.82 11.82 3,000 35,460 11.820 11.84 11.84 11.90 11.82 11.82 3,000 11.820 -0.67%
2018-05-18 0 11.92 11.90 11.98 11.92 12.06 40,600 484,298 11.929 11.92 11.90 11.98 11.92 12.06 40,600 11.929 -0.33%
2018-05-17 0 11.96 11.90 12.00 11.92 11.96 18,200 217,428 11.947 11.96 11.90 12.00 11.92 11.96 18,200 11.947 0.50%
2018-05-16 0 11.90 11.90 12.02 11.88 11.90 2,000 23,768 11.884 11.90 11.90 12.02 11.88 11.90 2,000 11.884 0.17%
2018-05-15 0 11.88 11.88 11.96 11.82 11.88 4,200 49,884 11.877 11.88 11.88 11.96 11.82 11.88 4,200 11.877 0.17%
2018-05-14 0 11.86 11.84 11.86 11.84 11.88 18,600 220,568 11.858 11.86 11.84 11.86 11.84 11.88 18,600 11.858 -0.50%
2018-05-11 0 11.92 11.92 12.30 11.84 12.00 34,000 405,160 11.916 11.92 11.92 12.30 11.84 12.00 34,000 11.916 -0.83%
2018-05-10 0 12.02 12.00 12.70 11.98 12.02 47,800 573,778 12.004 12.02 12.00 12.70 11.98 12.02 47,800 12.004 -0.33%
2018-05-09 0 12.06 12.06 12.14 12.06 12.06 13,500 162,810 12.060 12.06 12.06 12.14 12.06 12.06 13,500 12.060 -0.33%
2018-05-08 0 12.10 12.10 12.70 12.08 12.10 39,700 480,196 12.096 12.10 12.10 12.70 12.08 12.10 39,700 12.096 -0.49%
2018-05-07 0 12.16 12.14 12.38 12.12 12.24 18,800 228,252 12.141 12.16 12.14 12.38 12.12 12.24 18,800 12.141 -1.30%
2018-05-04 0 12.32 12.28 12.34 12.22 12.34 106,400 1,303,810 12.254 12.32 12.28 12.34 12.22 12.34 106,400 12.254 0.65%
2018-05-03 0 12.24 12.24 12.34 12.24 12.42 27,800 341,412 12.281 12.24 12.24 12.34 12.24 12.42 27,800 12.281 0.49%
2018-05-02 0 12.18 - 12.26 12.18 12.18 500 6,090 12.180 12.18 - 12.26 12.18 12.18 500 12.180 1.00%
2018-04-30 0 12.06 12.04 12.18 12.06 12.06 300 3,618 12.060 12.06 12.04 12.18 12.06 12.06 300 12.060 -1.31%
2018-04-27 0 12.22 12.16 12.30 12.14 12.22 48,600 591,582 12.172 12.22 12.16 12.30 12.14 12.22 48,600 12.172 0.16%
2018-04-26 0 12.20 12.20 12.34 12.20 12.26 9,000 110,280 12.253 12.20 12.20 12.34 12.20 12.26 9,000 12.253 -0.49%
2018-04-25 0 12.26 12.20 12.34 12.18 12.34 168,000 2,063,524 12.283 12.26 12.20 12.34 12.18 12.34 168,000 12.283 1.32%
2018-04-24 0 12.10 12.10 12.14 12.08 12.10 1,200 14,516 12.097 12.10 12.10 12.14 12.08 12.10 1,200 12.097 -0.66%
2018-04-23 0 12.18 12.18 12.22 12.18 12.20 10,500 128,090 12.199 12.18 12.18 12.22 12.18 12.20 10,500 12.199 0.66%
2018-04-20 0 12.10 12.10 12.40 12.00 12.10 109,500 1,321,730 12.071 12.10 12.10 12.40 12.00 12.10 109,500 12.071 0.83%
2018-04-19 0 12.00 11.98 12.00 11.98 12.02 67,000 802,748 11.981 12.00 11.98 12.00 11.98 12.02 67,000 11.981 0.17%
2018-04-18 0 11.98 11.96 11.98 11.96 12.00 72,200 864,994 11.981 11.98 11.96 11.98 11.96 12.00 72,200 11.981 -1.32%
2018-04-17 0 12.14 12.04 12.80 12.06 12.14 53,800 650,954 12.100 12.14 12.04 12.80 12.06 12.14 53,800 12.100 -0.49%
2018-04-16 0 12.20 12.16 12.26 12.18 12.26 95,000 1,158,734 12.197 12.20 12.16 12.26 12.18 12.26 95,000 12.197 0.16%
2018-04-13 0 12.18 12.14 12.18 12.18 12.24 21,200 258,472 12.192 12.18 12.14 12.18 12.18 12.24 21,200 12.192 -0.81%
2018-04-12 0 12.28 12.26 12.28 12.22 12.30 16,000 196,660 12.291 12.28 12.26 12.28 12.22 12.30 16,000 12.291 -0.16%
2018-04-11 0 12.30 12.26 12.30 12.18 12.30 20,800 255,804 12.298 12.30 12.26 12.30 12.18 12.30 20,800 12.298 0.99%
2018-04-10 0 12.18 12.18 12.30 12.16 12.36 36,000 442,626 12.295 12.18 12.18 12.30 12.16 12.36 36,000 12.295 -1.62%
2018-04-09 0 12.38 12.36 12.38 12.34 12.42 10,300 127,606 12.389 12.38 12.36 12.38 12.34 12.42 10,300 12.389 -0.16%
2018-04-06 0 12.40 12.36 12.50 12.18 12.50 280,400 3,451,518 12.309 12.40 12.36 12.50 12.18 12.50 280,400 12.309 -0.96%
2018-04-04 0 12.52 12.50 12.80 12.40 12.52 64,600 804,346 12.451 12.52 12.50 12.80 12.40 12.52 64,600 12.451 0.16%
2018-04-03 0 12.50 12.50 12.56 12.50 12.56 33,900 424,378 12.519 12.50 12.50 12.56 12.50 12.56 33,900 12.519 0.64%
2018-03-29 0 12.42 12.38 12.44 12.40 12.44 38,300 475,264 12.409 12.42 12.38 12.44 12.40 12.44 38,300 12.409 0.00%
2018-03-28 0 12.42 12.38 12.46 12.30 12.42 44,500 549,906 12.357 12.42 12.38 12.46 12.30 12.42 44,500 12.357 2.64%
2018-03-27 0 12.10 12.10 12.16 12.06 12.16 29,700 359,100 12.091 12.10 12.10 12.16 12.06 12.16 29,700 12.091 -1.63%
2018-03-26 0 12.30 12.26 12.30 12.24 12.40 192,000 2,371,542 12.352 12.30 12.26 12.30 12.24 12.40 192,000 12.352 0.16%
2018-03-23 0 12.28 12.26 12.30 12.20 12.38 121,200 1,493,188 12.320 12.28 12.26 12.30 12.20 12.38 121,200 12.320 2.33%
2018-03-22 0 12.00 11.92 12.10 11.90 12.00 60,400 721,880 11.952 12.00 11.92 12.10 11.90 12.00 60,400 11.952 1.01%
2018-03-21 0 11.88 11.72 11.92 11.88 11.94 7,600 90,422 11.898 11.88 11.72 11.92 11.88 11.94 7,600 11.898 -0.17%
2018-03-20 0 11.90 11.88 11.90 11.88 11.92 35,900 427,588 11.911 11.90 11.88 11.90 11.88 11.92 35,900 11.911 1.02%
2018-03-19 0 11.78 11.76 11.84 11.78 11.82 21,900 258,146 11.787 11.78 11.76 11.84 11.78 11.82 21,900 11.787 -0.17%
2018-03-16 0 11.80 11.80 11.82 11.76 11.80 19,000 223,720 11.775 11.80 11.80 11.82 11.76 11.80 19,000 11.775 0.17%
2018-03-15 0 11.78 11.74 11.80 11.76 12.00 42,100 496,906 11.803 11.78 11.74 11.80 11.76 12.00 42,100 11.803 0.34%
2018-03-14 0 11.74 11.72 11.76 11.74 11.78 9,700 114,100 11.763 11.74 11.72 11.76 11.74 11.78 9,700 11.763 0.51%
2018-03-13 0 11.68 11.68 11.76 11.68 11.82 24,000 281,220 11.718 11.68 11.68 11.76 11.68 11.82 24,000 11.718 0.00%
2018-03-12 0 11.68 11.64 11.68 11.60 11.72 112,300 1,311,132 11.675 11.68 11.64 11.68 11.60 11.72 112,300 11.675 -2.67%
2018-03-09 0 12.00 12.00 12.04 11.94 12.28 269,000 3,234,798 12.025 12.00 12.00 12.04 11.94 12.28 269,000 12.025 -2.12%
2018-03-08 0 12.26 12.26 12.38 12.20 12.40 164,300 2,011,228 12.241 12.26 12.26 12.38 12.20 12.40 164,300 12.241 -0.97%
2018-03-07 0 12.38 12.30 12.40 12.30 12.48 271,600 3,363,230 12.383 12.38 12.30 12.40 12.30 12.48 271,600 12.383 1.31%
2018-03-06 0 12.22 12.22 12.34 12.10 12.34 318,000 3,880,354 12.202 12.22 12.22 12.34 12.10 12.34 318,000 12.202 -2.08%
2018-03-05 0 12.48 12.40 12.48 12.12 12.48 127,000 1,550,572 12.209 12.48 12.40 12.48 12.12 12.48 127,000 12.209 2.30%
2018-03-02 0 12.20 12.16 12.20 12.16 12.40 36,800 449,204 12.207 12.20 12.16 12.20 12.16 12.40 36,800 12.207 2.52%
2018-03-01 0 11.90 11.90 12.02 11.90 12.14 74,000 885,686 11.969 11.90 11.90 12.02 11.90 12.14 74,000 11.969 0.17%
2018-02-28 0 11.88 11.86 12.20 11.86 12.06 69,900 831,518 11.896 11.88 11.86 12.20 11.86 12.06 69,900 11.896 1.19%
2018-02-27 0 11.74 11.72 11.74 11.70 11.74 83,600 979,702 11.719 11.74 11.72 11.74 11.70 11.74 83,600 11.719 -0.84%
2018-02-26 0 11.84 11.82 11.84 11.76 11.86 33,700 398,880 11.836 11.84 11.82 11.84 11.76 11.86 33,700 11.836 -1.17%
2018-02-23 0 11.98 11.96 11.98 11.96 12.00 21,500 257,594 11.981 11.98 11.96 11.98 11.96 12.00 21,500 11.981 -1.16%
2018-02-22 0 12.12 12.08 12.12 12.08 12.12 2,600 31,432 12.089 12.12 12.08 12.12 12.08 12.12 2,600 12.089 1.85%
2018-02-21 0 11.90 11.90 12.02 11.90 12.00 13,000 154,740 11.903 11.90 11.90 12.02 11.90 12.00 13,000 11.903 -0.67%
2018-02-20 0 11.98 11.96 12.00 11.82 12.16 101,300 1,214,454 11.989 11.98 11.96 12.00 11.82 12.16 101,300 11.989 -0.66%
2018-02-15 0 12.06 12.02 12.06 12.02 12.06 78,400 944,974 12.053 12.06 12.02 12.06 12.02 12.06 78,400 12.053 -0.82%
2018-02-14 0 12.16 12.16 12.20 12.12 12.24 19,400 236,096 12.170 12.16 12.16 12.20 12.12 12.24 19,400 12.170 -1.30%
2018-02-13 0 12.32 12.30 12.36 12.18 12.32 31,500 384,788 12.215 12.32 12.30 12.36 12.18 12.32 31,500 12.215 0.33%
2018-02-12 0 12.28 12.28 12.30 11.98 12.32 72,800 887,156 12.186 12.28 12.28 12.30 11.98 12.32 72,800 12.186 -0.49%
2018-02-09 0 12.34 12.34 12.38 12.34 12.64 102,100 1,273,402 12.472 12.34 12.34 12.38 12.34 12.64 102,100 12.472 1.65%
2018-02-08 0 12.14 12.14 12.20 12.14 12.40 101,900 1,243,550 12.204 12.14 12.14 12.20 12.14 12.40 101,900 12.204 -0.16%
2018-02-07 0 12.16 12.14 12.16 12.04 12.28 200,700 2,428,770 12.101 12.16 12.14 12.16 12.04 12.28 200,700 12.101 -2.25%
2018-02-06 0 12.44 12.44 12.60 12.20 12.66 301,100 3,758,576 12.483 12.44 12.44 12.60 12.20 12.66 301,100 12.483 5.60%
2018-02-05 0 11.78 11.74 11.78 11.74 11.80 18,900 222,460 11.770 11.78 11.74 11.78 11.74 11.80 18,900 11.770 2.61%
2018-02-02 0 11.48 11.46 11.86 11.48 11.50 12,100 138,910 11.480 11.48 11.46 11.86 11.48 11.50 12,100 11.480 0.53%
2018-02-01 0 11.42 11.40 11.44 11.42 11.46 25,300 289,010 11.423 11.42 11.40 11.44 11.42 11.46 25,300 11.423 -0.17%
2018-01-31 0 11.44 11.40 11.68 11.42 11.46 17,800 203,538 11.435 11.44 11.40 11.68 11.42 11.46 17,800 11.435 0.35%
2018-01-30 0 11.40 11.40 11.52 11.38 11.46 33,800 385,190 11.396 11.40 11.40 11.52 11.38 11.46 33,800 11.396 0.18%
2018-01-29 0 11.38 11.38 11.50 11.28 11.40 25,100 283,996 11.315 11.38 11.38 11.50 11.28 11.40 25,100 11.315 0.00%
2018-01-26 0 11.38 11.36 11.54 11.38 11.38 7,400 84,212 11.380 11.38 11.36 11.54 11.38 11.38 7,400 11.380 -0.18%
2018-01-25 0 11.40 11.40 11.42 11.40 11.40 49,300 562,020 11.400 11.40 11.40 11.42 11.40 11.40 49,300 11.400 0.00%
2018-01-24 0 11.40 11.38 11.62 - - 0 0 - 11.40 11.38 11.62 - - 0 - 0.00%
2018-01-23 0 11.40 11.38 11.40 11.38 11.40 22,500 256,450 11.398 11.40 11.38 11.40 11.38 11.40 22,500 11.398 -1.21%
2018-01-22 0 11.54 11.50 11.54 11.54 11.54 11,600 133,864 11.540 11.54 11.50 11.54 11.54 11.54 11,600 11.540 -0.17%
2018-01-19 0 11.56 11.56 11.60 - - 0 0 - 11.56 11.56 11.60 - - 0 - 0.17%
2018-01-18 0 11.54 11.52 11.56 11.50 11.54 8,600 99,164 11.531 11.54 11.52 11.56 11.50 11.54 8,600 11.531 -0.69%
2018-01-17 0 11.62 11.60 11.64 11.62 11.64 2,200 25,588 11.631 11.62 11.60 11.64 11.62 11.64 2,200 11.631 0.69%
2018-01-16 0 11.54 11.56 11.60 11.54 11.60 3,800 43,948 11.565 11.54 11.56 11.60 11.54 11.60 3,800 11.565 -0.69%
2018-01-15 0 11.62 11.58 11.62 11.62 11.62 4,200 48,804 11.620 11.62 11.58 11.62 11.62 11.62 4,200 11.620 -0.51%
2018-01-12 0 11.68 11.68 11.70 11.68 11.72 6,200 72,440 11.684 11.68 11.68 11.70 11.68 11.72 6,200 11.684 -0.68%
2018-01-11 0 11.76 11.76 11.80 11.76 11.76 1,500 17,640 11.760 11.76 11.76 11.80 11.76 11.76 1,500 11.760 -0.34%
2018-01-10 0 11.80 11.78 11.82 - - 0 0 - 11.80 11.78 11.82 - - 0 - 0.00%
2018-01-09 0 11.80 11.78 11.82 11.80 11.80 500 5,900 11.800 11.80 11.78 11.82 11.80 11.80 500 11.800 0.00%
2018-01-08 0 11.80 11.80 11.84 11.78 11.78 3,500 41,230 11.780 11.80 11.80 11.84 11.78 11.78 3,500 11.780 -0.84%
2018-01-05 0 11.90 11.88 11.92 11.90 11.90 500 5,950 11.900 11.90 11.88 11.92 11.90 11.90 500 11.900 -0.50%
2018-01-04 0 11.96 11.94 11.96 11.94 11.96 1,100 13,136 11.942 11.96 11.94 11.96 11.94 11.96 1,100 11.942 -0.50%
2018-01-03 0 12.02 12.02 12.04 12.02 12.02 4,500 54,090 12.020 12.02 12.02 12.04 12.02 12.02 4,500 12.020 -0.83%
2018-01-02 0 12.12 12.08 12.12 12.12 12.12 1,000 12,120 12.120 12.12 12.08 12.12 12.12 12.12 1,000 12.120 0.83%
2017-12-29 0 12.02 11.98 14.00 11.98 11.98 3,500 41,930 11.980 12.02 11.98 14.00 11.98 11.98 3,500 11.980 -0.50%
2017-12-28 0 12.08 11.98 12.18 12.08 12.08 200 2,416 12.080 12.08 11.98 12.18 12.08 12.08 200 12.080 0.00%
2017-12-27 0 12.08 12.04 12.08 - - 0 0 - 12.08 12.04 12.08 - - 0 - 0.00%
2017-12-22 0 12.08 - 12.18 12.08 12.08 4,000 48,320 12.080 12.08 - 12.18 12.08 12.08 4,000 12.080 -0.49%
2017-12-21 0 12.14 12.08 12.14 12.14 12.14 500 6,070 12.140 12.14 12.08 12.14 12.14 12.14 500 12.140 0.66%
2017-12-20 0 12.06 12.06 12.08 - - 0 0 - 12.06 12.06 12.08 - - 0 - 0.00%
2017-12-19 0 12.06 12.02 - 12.06 12.06 5,000 60,300 12.060 12.06 12.02 - 12.06 12.06 5,000 12.060 0.00%
2017-12-18 0 12.06 12.04 12.08 12.06 12.08 2,500 30,160 12.064 12.06 12.04 12.08 12.06 12.08 2,500 12.064 -0.99%
2017-12-15 0 12.18 12.18 12.22 - - 0 0 - 12.18 12.18 12.22 - - 0 - 0.50%
2017-12-14 0 12.12 12.12 12.16 12.12 12.12 20,000 242,400 12.120 12.12 12.12 12.16 12.12 12.12 20,000 12.120 -0.49%
2017-12-13 0 12.18 12.14 12.18 - - 0 0 - 12.18 12.14 12.18 - - 0 - 0.00%
2017-12-12 0 12.18 12.16 12.18 - - 0 0 - 12.18 12.16 12.18 - - 0 - -0.49%
2017-12-11 0 12.24 12.18 - - - 0 0 - 12.24 12.18 - - - 0 - -0.16%
2017-12-08 0 12.26 12.24 12.28 12.26 12.26 7,000 85,820 12.260 12.26 12.24 12.28 12.26 12.26 7,000 12.260 -0.33%
2017-12-07 0 12.30 - - 12.28 12.34 16,300 200,332 12.290 12.30 - - 12.28 12.34 16,300 12.290 -0.65%
2017-12-06 0 12.38 12.34 12.40 12.32 12.38 13,000 160,640 12.357 12.38 12.34 12.40 12.32 12.38 13,000 12.357 0.81%
2017-12-05 0 12.28 12.10 - 12.26 12.28 4,700 57,642 12.264 12.28 12.10 - 12.26 12.28 4,700 12.264 0.66%
2017-12-04 0 12.20 12.20 12.26 12.20 12.22 22,500 274,900 12.218 12.20 12.20 12.26 12.20 12.22 22,500 12.218 -0.65%
2017-12-01 0 12.28 12.26 12.28 - - 0 0 - 12.28 12.26 12.28 - - 0 - -0.65%
2017-11-30 0 12.36 12.34 12.38 12.36 12.38 6,600 81,698 12.378 12.36 12.34 12.38 12.36 12.38 6,600 12.378 -0.16%
2017-11-29 0 12.38 12.36 12.38 - - 0 0 - 12.38 12.36 12.38 - - 0 - -0.48%
2017-11-28 0 12.44 12.44 12.50 12.44 12.50 10,400 129,418 12.444 12.44 12.44 12.50 12.44 12.50 10,400 12.444 -0.32%
2017-11-27 0 12.48 12.48 12.50 12.48 12.52 12,800 159,848 12.488 12.48 12.48 12.50 12.48 12.52 12,800 12.488 -0.32%
2017-11-24 0 12.52 12.50 12.52 - - 0 0 - 12.52 12.50 12.52 - - 0 - 0.00%
2017-11-23 0 12.52 12.52 12.56 - - 0 0 - 12.52 12.52 12.56 - - 0 - 0.00%
2017-11-22 0 12.52 12.50 12.54 12.52 12.54 1,100 13,788 12.535 12.52 12.50 12.54 12.52 12.54 1,100 12.535 -0.32%
2017-11-21 0 12.56 12.56 12.62 12.56 12.56 10,000 125,600 12.560 12.56 12.56 12.62 12.56 12.56 10,000 12.560 -0.32%
2017-11-20 0 12.60 12.60 12.64 12.60 12.60 4,000 50,400 12.600 12.60 12.60 12.64 12.60 12.60 4,000 12.600 0.48%
2017-11-17 0 12.54 12.54 12.58 12.54 12.58 102,399 1,285,085 12.550 12.54 12.54 12.58 12.54 12.58 102,399 12.550 -0.79%
2017-11-16 0 12.64 12.62 12.64 12.64 12.64 40,300 509,392 12.640 12.64 12.62 12.64 12.64 12.64 40,300 12.640 0.00%
2017-11-15 0 12.64 12.64 12.70 - - 0 0 - 12.64 12.64 12.70 - - 0 - 0.32%
2017-11-14 0 12.60 12.58 - 12.60 12.60 100 1,260 12.600 12.60 12.58 - 12.60 12.60 100 12.600 0.00%
2017-11-13 0 12.60 12.60 - - - 0 0 - 12.60 12.60 - - - 0 - 0.16%
2017-11-10 0 12.58 12.58 12.66 12.56 12.60 51,600 649,120 12.580 12.58 12.58 12.66 12.56 12.60 51,600 12.580 0.32%
2017-11-09 0 12.54 12.52 - 12.52 12.56 20,400 255,816 12.540 12.54 12.52 - 12.52 12.56 20,400 12.540 -0.32%
2017-11-08 0 12.58 12.56 12.58 12.58 12.58 1,000 12,580 12.580 12.58 12.56 12.58 12.58 12.58 1,000 12.580 0.32%
2017-11-07 0 12.54 12.52 12.70 - - 0 0 - 12.54 12.52 12.70 - - 0 - -0.48%
2017-11-06 0 12.60 12.56 12.60 12.60 12.60 40,000 504,000 12.600 12.60 12.56 12.60 12.60 12.60 40,000 12.600 -0.16%
2017-11-03 0 12.62 12.56 12.66 - - 0 0 - 12.62 12.56 12.66 - - 0 - 0.00%
2017-11-02 0 12.62 - 12.68 12.62 12.62 4,000 50,480 12.620 12.62 - 12.68 12.62 12.62 4,000 12.620 0.16%
2017-11-01 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2017-10-31 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2017-10-30 0 12.60 12.58 12.64 12.60 12.60 1,000 12,600 12.600 12.60 12.58 12.64 12.60 12.60 1,000 12.600 -0.47%
2017-10-27 0 12.66 12.62 - 12.66 12.66 41,300 522,858 12.660 12.66 12.62 - 12.66 12.66 41,300 12.660 -0.31%
2017-10-26 0 12.70 12.66 12.72 12.70 12.70 4,000 50,800 12.700 12.70 12.66 12.72 12.70 12.70 4,000 12.700 0.16%
2017-10-25 0 12.68 12.64 12.68 12.64 12.68 4,500 56,900 12.644 12.68 12.64 12.68 12.64 12.68 4,500 12.644 0.00%
2017-10-24 0 12.68 12.64 12.68 12.64 12.68 15,500 196,480 12.676 12.68 12.64 12.68 12.64 12.68 15,500 12.676 0.32%
2017-10-23 0 12.64 12.62 12.64 12.64 12.64 400 5,056 12.640 12.64 12.62 12.64 12.64 12.64 400 12.640 0.00%
2017-10-20 0 12.64 12.62 12.68 12.64 12.64 400 5,056 12.640 12.64 12.62 12.68 12.64 12.64 400 12.640 -0.63%
2017-10-19 0 12.72 12.70 12.76 12.70 12.74 67,000 852,200 12.719 12.72 12.70 12.76 12.70 12.74 67,000 12.719 -0.16%
2017-10-18 0 12.74 12.70 12.74 12.72 12.74 3,600 45,824 12.729 12.74 12.70 12.74 12.72 12.74 3,600 12.729 0.16%
2017-10-17 0 12.72 12.72 12.76 12.72 12.72 4,000 50,880 12.720 12.72 12.72 12.76 12.72 12.72 4,000 12.720 -0.31%
2017-10-16 0 12.76 12.72 12.76 - - 0 0 - 12.76 12.72 12.76 - - 0 - -0.16%
2017-10-13 0 12.78 12.74 12.78 12.78 12.78 2,000 25,560 12.780 12.78 12.74 12.78 12.78 12.78 2,000 12.780 0.00%
2017-10-12 0 12.78 12.74 12.78 - - 0 0 - 12.78 12.74 12.78 - - 0 - 0.00%
2017-10-11 0 12.78 12.76 12.80 - - 0 0 - 12.78 12.76 12.80 - - 0 - 0.00%
2017-10-10 0 12.78 12.76 12.80 - - 0 0 - 12.78 12.76 12.80 - - 0 - 0.00%
2017-10-09 0 12.78 12.74 12.78 12.78 12.78 2,000 25,560 12.780 12.78 12.74 12.78 12.78 12.78 2,000 12.780 0.16%
2017-10-06 0 12.76 12.74 12.80 12.76 12.78 2,600 33,216 12.775 12.76 12.74 12.80 12.76 12.78 2,600 12.775 -0.78%
2017-10-04 0 12.86 12.86 12.88 12.84 12.88 3,000 38,542 12.847 12.86 12.86 12.88 12.84 12.88 3,000 12.847 -0.31%
2017-10-03 0 12.90 12.88 12.90 12.90 12.90 200 2,580 12.900 12.90 12.88 12.90 12.90 12.90 200 12.900 -0.92%
2017-09-29 0 13.02 13.00 13.02 - - 0 0 - 13.02 13.00 13.02 - - 0 - -0.15%
2017-09-28 0 13.04 13.00 14.30 - - 0 0 - 13.04 13.00 14.30 - - 0 - -0.15%
2017-09-27 0 13.06 13.02 13.06 - - 0 0 - 13.06 13.02 13.06 - - 0 - -0.15%
2017-09-26 0 13.08 13.06 13.10 - - 0 0 - 13.08 13.06 13.10 - - 0 - 0.00%
2017-09-25 0 13.08 13.04 13.08 13.06 13.08 9,000 117,718 13.080 13.08 13.04 13.08 13.06 13.08 9,000 13.080 0.31%
2017-09-22 0 13.04 13.04 13.08 - - 0 0 - 13.04 13.04 13.08 - - 0 - 0.31%
2017-09-21 0 13.00 13.00 13.04 13.00 13.00 1,300 16,900 13.000 13.00 13.00 13.04 13.00 13.00 1,300 13.000 0.00%
2017-09-20 0 13.00 - 13.02 13.00 13.04 4,600 59,804 13.001 13.00 - 13.02 13.00 13.04 4,600 13.001 -0.31%
2017-09-19 0 13.04 - 13.06 13.04 13.04 200 2,608 13.040 13.04 - 13.06 13.04 13.04 200 13.040 0.00%
2017-09-18 0 13.04 - 13.06 13.02 13.06 2,800 36,518 13.042 13.04 - 13.06 13.02 13.06 2,800 13.042 -0.61%
2017-09-15 0 13.12 13.08 13.12 13.12 13.12 300 3,936 13.120 13.12 13.08 13.12 13.12 13.12 300 13.120 0.31%
2017-09-14 0 13.08 13.08 13.12 13.08 13.10 2,000 26,180 13.090 13.08 13.08 13.12 13.08 13.10 2,000 13.090 -0.30%
2017-09-13 0 13.12 13.08 13.12 13.10 13.12 9,000 118,000 13.111 13.12 13.08 13.12 13.10 13.12 9,000 13.111 -0.15%
2017-09-12 0 13.14 13.10 14.30 13.14 13.14 49,200 646,488 13.140 13.14 13.10 14.30 13.14 13.14 49,200 13.140 -0.30%
2017-09-11 0 13.18 13.18 14.30 13.18 13.24 13,300 175,402 13.188 13.18 13.18 14.30 13.18 13.24 13,300 13.188 -0.45%
2017-09-08 0 13.24 13.10 14.30 13.24 13.28 12,000 158,964 13.247 13.24 13.10 14.30 13.24 13.28 12,000 13.247 -0.45%
2017-09-07 0 13.30 13.26 13.32 13.30 13.30 300 3,990 13.300 13.30 13.26 13.32 13.30 13.30 300 13.300 -0.15%
2017-09-06 0 13.32 13.26 13.32 13.30 13.32 10,000 133,164 13.316 13.32 13.26 13.32 13.30 13.32 10,000 13.316 0.45%
2017-09-05 0 13.26 13.24 13.28 13.26 13.30 21,200 281,894 13.297 13.26 13.24 13.28 13.26 13.30 21,200 13.297 0.00%
2017-09-04 0 13.26 13.26 13.32 13.26 13.26 1,000 13,260 13.260 13.26 13.26 13.32 13.26 13.26 1,000 13.260 0.00%
2017-09-01 0 13.26 13.24 13.26 13.26 13.26 5,000 66,300 13.260 13.26 13.24 13.26 13.26 13.26 5,000 13.260 -0.60%
2017-08-31 0 13.34 13.30 13.34 13.34 13.34 3,100 41,354 13.340 13.34 13.30 13.34 13.34 13.34 3,100 13.340 0.00%
2017-08-30 0 13.34 13.34 13.38 13.34 13.40 6,200 82,800 13.355 13.34 13.34 13.38 13.34 13.40 6,200 13.355 -1.19%
2017-08-29 0 13.50 - - 13.50 13.52 6,300 85,056 13.501 13.50 - - 13.50 13.52 6,300 13.501 0.60%
2017-08-28 0 13.42 13.42 13.46 - - 0 0 - 13.42 13.42 13.46 - - 0 - 0.15%
2017-08-25 0 13.40 13.40 - 13.40 13.40 12,400 166,160 13.400 13.40 13.40 - 13.40 13.40 12,400 13.400 0.00%
2017-08-24 0 13.40 13.40 13.44 13.40 13.42 500 6,708 13.416 13.40 13.40 13.44 13.40 13.42 500 13.416 -0.30%
2017-08-22 0 13.44 13.44 13.48 13.44 13.48 12,300 165,352 13.443 13.44 13.44 13.48 13.44 13.48 12,300 13.443 -0.59%
2017-08-21 0 13.52 13.52 13.56 13.50 13.52 29,600 400,072 13.516 13.52 13.52 13.56 13.50 13.52 29,600 13.516 0.30%
2017-08-18 0 13.48 13.46 13.52 13.48 13.48 4,100 55,268 13.480 13.48 13.46 13.52 13.48 13.48 4,100 13.480 1.51%
2017-08-17 0 13.28 13.26 13.30 13.28 13.28 600 7,968 13.280 13.28 13.26 13.30 13.28 13.28 600 13.280 0.00%
2017-08-16 0 13.28 13.26 13.30 - - 0 0 - 13.28 13.26 13.30 - - 0 - 0.00%
2017-08-15 0 13.28 13.26 13.30 13.28 13.28 200 2,656 13.280 13.28 13.26 13.30 13.28 13.28 200 13.280 -0.60%
2017-08-14 0 13.36 - 14.50 13.40 13.42 24,000 321,640 13.402 13.36 - 14.50 13.40 13.42 24,000 13.402 -0.45%
2017-08-11 0 13.42 13.42 13.48 - - 0 0 - 13.42 13.42 13.48 - - 0 - 1.05%
2017-08-10 0 13.28 - 14.50 13.28 13.30 7,000 93,000 13.286 13.28 - 14.50 13.28 13.30 7,000 13.286 0.15%
2017-08-09 0 13.26 13.26 13.32 - - 0 0 - 13.26 13.26 13.32 - - 0 - 0.15%
2017-08-08 0 13.24 13.22 13.26 13.24 13.24 1,300 17,212 13.240 13.24 13.22 13.26 13.24 13.24 1,300 13.240 0.00%
2017-08-07 0 13.24 13.22 13.26 - - 0 0 - 13.24 13.22 13.26 - - 0 - -0.15%
2017-08-04 0 13.26 13.22 13.28 13.26 13.28 5,000 66,380 13.276 13.26 13.22 13.28 13.26 13.28 5,000 13.276 0.00%
2017-08-03 0 13.26 13.26 13.30 - - 0 0 - 13.26 13.26 13.30 - - 0 - 0.30%
2017-08-02 0 13.22 - 14.50 13.22 13.24 17,400 230,170 13.228 13.22 - 14.50 13.22 13.24 17,400 13.228 -0.15%
2017-08-01 0 13.24 13.22 13.26 13.24 13.24 200 2,648 13.240 13.24 13.22 13.26 13.24 13.24 200 13.240 -0.15%
2017-07-31 0 13.26 - 14.50 13.28 13.28 700 9,296 13.280 13.26 - 14.50 13.28 13.28 700 13.280 -0.15%
2017-07-28 0 13.28 13.26 13.30 13.28 13.28 1,100 14,608 13.280 13.28 13.26 13.30 13.28 13.28 1,100 13.280 0.45%
2017-07-27 0 13.22 13.20 13.24 - - 0 0 - 13.22 13.20 13.24 - - 0 - -0.15%
2017-07-26 0 13.24 13.20 13.26 13.24 13.24 3,000 39,720 13.240 13.24 13.20 13.26 13.24 13.24 3,000 13.240 0.00%
2017-07-25 0 13.24 - 13.34 - - 0 0 - 13.24 - 13.34 - - 0 - 0.00%
2017-07-24 0 13.24 13.24 13.34 13.24 13.24 2,000 26,480 13.240 13.24 13.24 13.34 13.24 13.24 2,000 13.240 0.00%
2017-07-21 0 13.24 13.20 13.30 - - 0 0 - 13.24 13.20 13.30 - - 0 - 0.00%
2017-07-20 0 13.24 13.20 13.30 13.24 13.24 100 1,324 13.240 13.24 13.20 13.30 13.24 13.24 100 13.240 -0.60%
2017-07-19 0 13.32 13.28 13.32 - - 0 0 - 13.32 13.28 13.32 - - 0 - 0.00%
2017-07-18 0 13.32 13.28 13.32 13.34 13.34 500 6,670 13.340 13.32 13.28 13.32 13.34 13.34 500 13.340 -0.15%
2017-07-17 0 13.34 13.28 13.34 - - 0 0 - 13.34 13.28 13.34 - - 0 - -0.30%
2017-07-14 0 13.38 13.38 13.40 13.38 13.40 3,800 50,884 13.391 13.38 13.38 13.40 13.38 13.40 3,800 13.391 -0.45%
2017-07-13 0 13.44 13.40 13.44 - - 0 0 - 13.44 13.40 13.44 - - 0 - -0.59%
2017-07-12 0 13.52 13.50 13.54 - - 0 0 - 13.52 13.50 13.54 - - 0 - 0.00%
2017-07-11 0 13.52 13.50 13.54 13.50 13.52 2,500 33,790 13.516 13.52 13.50 13.54 13.50 13.52 2,500 13.516 0.00%
2017-07-10 0 13.52 13.52 13.54 13.52 13.52 2,000 27,040 13.520 13.52 13.52 13.54 13.52 13.52 2,000 13.520 -0.73%
2017-07-07 0 13.62 13.60 13.62 13.52 13.62 70,800 958,080 13.532 13.62 13.60 13.62 13.52 13.62 70,800 13.532 0.74%
2017-07-06 0 13.52 13.50 13.54 - - 0 0 - 13.52 13.50 13.54 - - 0 - 0.00%
2017-07-05 0 13.52 13.48 13.54 - - 0 0 - 13.52 13.48 13.54 - - 0 - 0.00%
2017-07-04 0 13.52 13.50 13.52 - - 0 0 - 13.52 13.50 13.52 - - 0 - -0.15%
2017-07-03 0 13.54 13.48 13.54 - - 0 0 - 13.54 13.48 13.54 - - 0 - -0.29%
2017-06-30 0 13.58 13.52 13.58 13.58 13.58 2,000 27,160 13.580 13.58 13.52 13.58 13.58 13.58 2,000 13.580 1.04%
2017-06-29 0 13.44 13.40 13.46 13.44 13.44 10,800 145,152 13.440 13.44 13.40 13.46 13.44 13.44 10,800 13.440 -0.74%
2017-06-28 0 13.54 13.54 13.60 - - 0 0 - 13.54 13.54 13.60 - - 0 - 0.74%
2017-06-27 0 13.44 13.38 13.50 13.44 13.44 1,300 17,472 13.440 13.44 13.38 13.50 13.44 13.44 1,300 13.440 0.00%
2017-06-26 0 13.44 13.42 13.44 - - 0 0 - 13.44 13.42 13.44 - - 0 - -0.30%
2017-06-23 0 13.48 13.44 13.48 13.48 13.48 500 6,740 13.480 13.48 13.44 13.48 13.48 13.48 500 13.480 0.00%
2017-06-22 0 13.48 13.48 13.52 13.46 13.46 4,000 53,840 13.460 13.48 13.48 13.52 13.46 13.46 4,000 13.460 0.00%
2017-06-21 0 13.48 13.44 - 13.48 13.48 1,300 17,524 13.480 13.48 13.44 - 13.48 13.48 1,300 13.480 0.60%
2017-06-20 0 13.40 13.38 13.42 13.40 13.40 300 4,020 13.400 13.40 13.38 13.42 13.40 13.40 300 13.400 -0.45%
2017-06-19 0 13.46 13.44 13.46 - - 0 0 - 13.46 13.44 13.46 - - 0 - -0.15%
2017-06-16 0 13.48 13.46 13.48 13.46 13.48 10,200 137,494 13.480 13.48 13.46 13.48 13.46 13.48 10,200 13.480 -0.30%
2017-06-15 0 13.52 13.52 13.54 13.50 13.52 6,000 81,110 13.518 13.52 13.52 13.54 13.50 13.52 6,000 13.518 0.30%
2017-06-14 0 13.48 13.44 13.48 13.46 13.48 14,200 191,184 13.464 13.48 13.44 13.48 13.46 13.48 14,200 13.464 -0.15%
2017-06-13 0 13.50 13.48 13.52 13.50 13.50 400 5,400 13.500 13.50 13.48 13.52 13.50 13.50 400 13.500 -0.30%
2017-06-12 0 13.54 13.54 13.56 13.54 13.54 2,000 27,080 13.540 13.54 13.54 13.56 13.54 13.54 2,000 13.540 0.45%
2017-06-09 0 13.48 13.40 - 13.48 13.50 2,700 36,448 13.499 13.48 13.40 - 13.48 13.50 2,700 13.499 -0.15%
2017-06-08 0 13.50 13.48 13.52 13.50 13.50 6,000 81,000 13.500 13.50 13.48 13.52 13.50 13.50 6,000 13.500 -0.15%
2017-06-07 0 13.52 13.50 13.52 13.52 13.52 2,600 35,152 13.520 13.52 13.50 13.52 13.52 13.52 2,600 13.520 0.15%
2017-06-06 0 13.50 13.50 13.52 13.50 13.50 5,000 67,500 13.500 13.50 13.50 13.52 13.50 13.50 5,000 13.500 0.15%
2017-06-05 0 13.48 13.48 13.50 13.48 13.48 5,000 67,400 13.480 13.48 13.48 13.50 13.48 13.48 5,000 13.480 0.00%
2017-06-02 0 13.48 13.48 13.52 13.48 13.52 8,100 109,208 13.482 13.48 13.48 13.52 13.48 13.52 8,100 13.482 -1.03%
2017-06-01 0 13.62 13.60 13.64 13.60 13.64 21,300 290,080 13.619 13.62 13.60 13.64 13.60 13.64 21,300 13.619 0.00%
2017-05-31 0 13.62 13.60 13.64 13.62 13.62 7,000 95,340 13.620 13.62 13.60 13.64 13.62 13.62 7,000 13.620 0.00%
2017-05-29 0 13.62 13.60 13.62 13.60 13.62 4,600 62,600 13.609 13.62 13.60 13.62 13.60 13.62 4,600 13.609 0.00%
2017-05-26 0 13.62 13.56 13.62 13.62 13.62 5,000 68,100 13.620 13.62 13.56 13.62 13.62 13.62 5,000 13.620 -0.15%
2017-05-25 0 13.64 13.60 13.66 13.60 13.64 12,100 164,964 13.633 13.64 13.60 13.66 13.60 13.64 12,100 13.633 -0.29%
2017-05-24 0 13.68 13.68 13.70 13.68 13.68 3,000 41,040 13.680 13.68 13.68 13.70 13.68 13.68 3,000 13.680 -0.29%
2017-05-23 0 13.72 13.66 13.72 13.72 13.72 3,100 42,532 13.720 13.72 13.66 13.72 13.72 13.72 3,100 13.720 -0.29%
2017-05-22 0 13.76 13.76 13.80 13.76 13.80 8,800 121,160 13.768 13.76 13.76 13.80 13.76 13.80 8,800 13.768 -1.01%
2017-05-19 0 13.90 13.84 13.90 13.92 13.92 400 5,568 13.920 13.90 13.84 13.90 13.92 13.92 400 13.920 -0.14%
2017-05-18 0 13.92 13.84 13.94 13.88 13.96 57,200 795,184 13.902 13.92 13.84 13.94 13.88 13.96 57,200 13.902 1.02%
2017-05-17 0 13.78 13.72 13.80 13.78 13.78 4,700 64,766 13.780 13.78 13.72 13.80 13.78 13.78 4,700 13.780 0.44%
2017-05-16 0 13.72 13.68 13.74 13.68 13.74 12,900 176,676 13.696 13.72 13.68 13.74 13.68 13.74 12,900 13.696 -0.15%
2017-05-15 0 13.74 13.70 13.74 - - 0 0 - 13.74 13.70 13.74 - - 0 - -0.15%
2017-05-12 0 13.76 13.74 13.80 13.74 13.78 6,100 84,014 13.773 13.76 13.74 13.80 13.74 13.78 6,100 13.773 0.15%
2017-05-11 0 13.74 - 13.74 13.74 13.74 1,000 13,740 13.740 13.74 - 13.74 13.74 13.74 1,000 13.740 -0.15%
2017-05-10 0 13.76 13.72 13.76 13.76 13.76 19,900 273,824 13.760 13.76 13.72 13.76 13.76 13.76 19,900 13.760 0.29%
2017-05-09 0 13.72 - 13.72 - - 0 0 - 13.72 - 13.72 - - 0 - -0.15%
2017-05-08 0 13.74 13.68 13.74 13.66 13.74 5,300 72,798 13.735 13.74 13.68 13.74 13.66 13.74 5,300 13.735 -0.29%
2017-05-05 0 13.78 - 15.26 13.80 13.80 300 4,140 13.800 13.78 - 15.26 13.80 13.80 300 13.800 0.15%
2017-05-04 0 13.76 13.74 13.80 - - 0 0 - 13.76 13.74 13.80 - - 0 - -0.15%
2017-05-02 0 13.78 13.72 13.78 - - 0 0 - 13.78 13.72 13.78 - - 0 - 0.00%
2017-04-28 0 13.78 13.74 13.78 13.78 13.78 1,300 17,914 13.780 13.78 13.74 13.78 13.78 13.78 1,300 13.780 -0.14%
2017-04-27 0 13.80 13.76 13.80 13.76 13.80 4,100 56,492 13.779 13.80 13.76 13.80 13.76 13.80 4,100 13.779 0.29%
2017-04-26 0 13.76 13.74 13.80 13.74 13.74 5,000 68,700 13.740 13.76 13.74 13.80 13.74 13.74 5,000 13.740 -0.43%
2017-04-25 0 13.82 13.82 13.86 13.80 13.86 900 12,440 13.822 13.82 13.82 13.86 13.80 13.86 900 13.822 -0.29%
2017-04-24 0 13.86 13.82 13.86 13.88 13.88 1,200 16,656 13.880 13.86 13.82 13.86 13.88 13.88 1,200 13.880 -0.43%
2017-04-21 0 13.92 13.92 13.96 13.92 13.96 2,900 40,376 13.923 13.92 13.92 13.96 13.92 13.96 2,900 13.923 -0.71%
2017-04-20 0 14.02 14.00 14.04 14.02 14.10 28,900 405,766 14.040 14.02 14.00 14.04 14.02 14.10 28,900 14.040 -0.28%
2017-04-19 0 14.06 14.02 14.08 14.04 14.08 13,600 191,280 14.065 14.06 14.02 14.08 14.04 14.08 13,600 14.065 0.29%
2017-04-18 0 14.02 14.02 14.08 14.00 14.04 200 2,804 14.020 14.02 14.02 14.08 14.00 14.04 200 14.020 -0.28%
2017-04-13 0 14.06 14.04 14.08 14.04 14.06 2,200 30,930 14.059 14.06 14.04 14.08 14.04 14.06 2,200 14.059 0.72%
2017-04-12 0 13.96 13.92 13.96 13.96 14.00 8,000 111,812 13.977 13.96 13.92 13.96 13.96 14.00 8,000 13.977 -0.29%
2017-04-11 0 14.00 13.98 14.02 13.98 14.00 1,800 25,198 13.999 14.00 13.98 14.02 13.98 14.00 1,800 13.999 0.29%
2017-04-10 0 13.96 13.96 14.02 13.94 13.96 23,900 333,582 13.957 13.96 13.96 14.02 13.94 13.96 23,900 13.957 -0.14%
2017-04-07 0 13.98 13.94 14.00 13.98 14.00 8,200 114,660 13.983 13.98 13.94 14.00 13.98 14.00 8,200 13.983 -0.57%
2017-04-06 0 14.06 14.00 14.06 14.02 14.06 11,400 160,240 14.056 14.06 14.00 14.06 14.02 14.06 11,400 14.056 1.01%
2017-04-05 0 13.92 13.92 13.98 13.92 13.94 8,300 115,542 13.921 13.92 13.92 13.98 13.92 13.94 8,300 13.921 0.14%
2017-04-03 0 13.90 13.90 13.94 13.90 13.94 8,500 118,474 13.938 13.90 13.90 13.94 13.90 13.94 8,500 13.938 -0.43%
2017-03-31 0 13.96 13.86 14.50 13.92 13.96 6,300 87,848 13.944 13.96 13.86 14.50 13.92 13.96 6,300 13.944 0.14%
2017-03-30 0 13.94 13.94 13.96 13.92 13.94 10,900 151,896 13.935 13.94 13.94 13.96 13.92 13.94 10,900 13.935 0.14%
2017-03-29 0 13.92 13.92 13.96 13.92 13.92 100 1,392 13.920 13.92 13.92 13.96 13.92 13.92 100 13.920 -0.85%
2017-03-28 0 14.04 14.00 14.04 14.00 14.04 17,600 246,504 14.006 14.04 14.00 14.04 14.00 14.04 17,600 14.006 -0.71%
2017-03-27 0 14.14 14.10 14.18 14.08 14.18 60,400 853,658 14.133 14.14 14.10 14.18 14.08 14.18 60,400 14.133 1.00%
2017-03-24 0 14.00 13.96 14.00 - - 0 0 - 14.00 13.96 14.00 - - 0 - 0.00%
2017-03-23 0 14.00 13.96 14.00 14.00 14.00 1,200 16,800 14.000 14.00 13.96 14.00 14.00 14.00 1,200 14.000 -0.43%
2017-03-22 0 14.06 14.00 14.06 14.02 14.06 23,900 335,748 14.048 14.06 14.00 14.06 14.02 14.06 23,900 14.048 1.88%
2017-03-21 0 13.80 13.78 13.82 13.80 13.84 8,300 114,544 13.800 13.80 13.78 13.82 13.80 13.84 8,300 13.800 0.00%
2017-03-20 0 13.80 13.78 13.84 13.80 13.84 5,300 73,224 13.816 13.80 13.78 13.84 13.80 13.84 5,300 13.816 0.15%
2017-03-17 0 13.78 13.78 13.82 13.76 13.78 1,000 13,770 13.770 13.78 13.78 13.82 13.76 13.78 1,000 13.770 0.29%
2017-03-16 0 13.74 13.70 13.76 13.74 13.76 7,300 100,392 13.752 13.74 13.70 13.76 13.74 13.76 7,300 13.752 -1.01%
2017-03-15 0 13.88 13.86 13.88 13.86 13.88 93,700 1,298,700 13.860 13.88 13.86 13.88 13.86 13.88 93,700 13.860 0.43%
2017-03-14 0 13.82 13.80 13.84 13.82 13.82 59,000 815,380 13.820 13.82 13.80 13.84 13.82 13.82 59,000 13.820 0.00%
2017-03-13 0 13.82 13.80 13.84 - - 0 0 - 13.82 13.80 13.84 - - 0 - 0.00%
2017-03-10 0 13.82 13.78 13.82 - - 0 0 - 13.82 13.78 13.82 - - 0 - -0.43%
2017-03-09 0 13.88 13.70 - 13.88 13.88 500 6,940 13.880 13.88 13.70 - 13.88 13.88 500 13.880 0.14%
2017-03-08 0 13.86 13.86 - 13.86 13.88 6,400 88,824 13.879 13.86 13.86 - 13.86 13.88 6,400 13.879 0.43%
2017-03-07 0 13.80 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2017-03-06 0 13.80 13.80 - 13.80 13.80 2,000 27,600 13.800 13.80 13.80 - 13.80 13.80 2,000 13.800 0.15%
2017-03-03 0 13.78 13.78 13.82 13.78 13.78 400 5,512 13.780 13.78 13.78 13.82 13.78 13.78 400 13.780 0.58%
2017-03-02 0 13.70 13.70 13.72 13.70 13.72 9,900 135,750 13.712 13.70 13.70 13.72 13.70 13.72 9,900 13.712 -1.15%
2017-03-01 0 13.86 13.84 13.86 13.82 13.86 5,600 77,576 13.853 13.86 13.84 13.86 13.82 13.86 5,600 13.853 0.00%
2017-02-28 0 13.86 13.84 13.88 13.86 13.86 2,400 33,264 13.860 13.86 13.84 13.88 13.86 13.86 2,400 13.860 0.14%
2017-02-27 0 13.84 13.84 13.86 13.84 13.88 6,100 84,592 13.868 13.84 13.84 13.86 13.84 13.88 6,100 13.868 -0.43%
2017-02-24 0 13.90 13.88 - 13.86 13.90 11,100 154,166 13.889 13.90 13.88 - 13.86 13.90 11,100 13.889 0.14%
2017-02-23 0 13.88 13.88 - 13.86 13.90 3,100 43,046 13.886 13.88 13.88 - 13.86 13.90 3,100 13.886 0.00%
2017-02-22 0 13.88 13.82 - 13.88 13.90 1,100 15,288 13.898 13.88 13.82 - 13.88 13.90 1,100 13.898 -0.57%
2017-02-21 0 13.96 13.94 - 13.92 13.96 6,500 90,722 13.957 13.96 13.94 - 13.92 13.96 6,500 13.957 0.43%
2017-02-20 0 13.90 13.90 13.94 13.90 13.98 18,200 253,662 13.937 13.90 13.90 13.94 13.90 13.98 18,200 13.937 -0.71%
2017-02-17 0 14.00 13.98 - 14.00 14.00 2,300 32,200 14.000 14.00 13.98 - 14.00 14.00 2,300 14.000 0.29%
2017-02-16 0 13.96 13.92 13.98 13.96 13.96 100 1,396 13.960 13.96 13.92 13.98 13.96 13.96 100 13.960 -0.14%
2017-02-15 0 13.98 13.90 - 13.98 14.02 98,700 1,380,906 13.991 13.98 13.90 - 13.98 14.02 98,700 13.991 -0.99%
2017-02-14 0 14.12 14.08 14.12 14.12 14.12 1,000 14,120 14.120 14.12 14.08 14.12 14.12 14.12 1,000 14.120 -0.14%
2017-02-13 0 14.14 - - 14.14 14.14 1,700 24,038 14.140 14.14 - - 14.14 14.14 1,700 14.140 -0.28%
2017-02-10 0 14.18 14.16 14.22 14.18 14.22 4,200 59,716 14.218 14.18 14.16 14.22 14.18 14.22 4,200 14.218 -0.98%
2017-02-09 0 14.32 14.28 14.32 14.30 14.32 11,100 158,738 14.301 14.32 14.28 14.32 14.30 14.32 11,100 14.301 0.14%
2017-02-08 0 14.30 14.28 14.34 - - 0 0 - 14.30 14.28 14.34 - - 0 - 0.00%
2017-02-07 0 14.30 - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2017-02-06 0 14.30 - - - - 0 0 - 14.30 - - - - 0 - -0.69%
2017-02-03 0 14.40 14.36 14.40 14.48 14.48 300 4,344 14.480 14.40 14.36 14.40 14.48 14.48 300 14.480 -0.28%
2017-02-02 0 14.44 14.44 14.48 - - 0 0 - 14.44 14.44 14.48 - - 0 - 0.70%
2017-02-01 0 14.34 14.34 14.38 - - 0 0 - 14.34 14.34 14.38 - - 0 - 0.56%
2017-01-27 0 14.26 14.20 14.36 - - 0 0 - 14.26 14.20 14.36 - - 0 - 0.00%
2017-01-26 0 14.26 - - - - 0 0 - 14.26 - - - - 0 - -0.83%
2017-01-25 0 14.38 - - - - 0 0 - 14.38 - - - - 0 - -0.69%
2017-01-24 0 14.48 14.44 14.50 - - 0 0 - 14.48 14.44 14.50 - - 0 - 0.00%
2017-01-23 0 14.48 14.48 - 14.48 14.48 30,000 434,400 14.480 14.48 14.48 - 14.48 14.48 30,000 14.480 0.42%
2017-01-20 0 14.42 14.42 14.46 - - 0 0 - 14.42 14.42 14.46 - - 0 - 0.00%
2017-01-19 0 14.42 14.40 14.46 - - 0 0 - 14.42 14.40 14.46 - - 0 - 0.00%
2017-01-18 0 14.42 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2017-01-17 0 14.42 14.42 - - - 0 0 - 14.42 14.42 - - - 0 - 0.00%
2017-01-16 0 14.42 - - 14.42 14.42 2,800 40,376 14.420 14.42 - - 14.42 14.42 2,800 14.420 -0.14%
2017-01-13 0 14.44 14.42 14.44 14.44 14.44 1,500 21,660 14.440 14.44 14.42 14.44 14.44 14.44 1,500 14.440 0.00%
2017-01-12 0 14.44 14.40 14.46 14.44 14.44 200 2,888 14.440 14.44 14.40 14.46 14.44 14.44 200 14.440 0.14%
2017-01-11 0 14.42 14.42 14.46 - - 0 0 - 14.42 14.42 14.46 - - 0 - 0.14%
2017-01-10 0 14.40 14.40 14.46 14.40 14.40 1,000 14,400 14.400 14.40 14.40 14.46 14.40 14.40 1,000 14.400 0.14%
2017-01-09 0 14.38 14.36 14.38 14.38 14.38 3,300 47,454 14.380 14.38 14.36 14.38 14.38 14.38 3,300 14.380 -0.28%
2017-01-06 0 14.42 14.42 14.46 14.38 14.44 5,200 75,048 14.432 14.42 14.42 14.46 14.38 14.44 5,200 14.432 -0.14%
2017-01-05 0 14.44 - - 14.40 14.44 100,300 1,447,336 14.430 14.44 - - 14.40 14.44 100,300 14.430 -0.14%
2017-01-04 0 14.46 14.44 14.48 14.46 14.48 68,900 996,412 14.462 14.46 14.44 14.48 14.46 14.48 68,900 14.462 -0.28%
2017-01-03 0 14.50 14.48 14.54 14.54 14.58 50,500 734,290 14.540 14.50 14.48 14.54 14.54 14.58 50,500 14.540 0.00%
2016-12-30 0 14.50 - - 14.48 14.54 3,600 52,284 14.523 14.50 - - 14.48 14.54 3,600 14.523 -0.41%
2016-12-29 0 14.56 14.56 14.60 14.54 14.60 1,800 26,180 14.544 14.56 14.56 14.60 14.54 14.60 1,800 14.544 0.83%
2016-12-28 0 14.44 14.42 14.46 14.44 14.46 56,500 816,920 14.459 14.44 14.42 14.46 14.44 14.46 56,500 14.459 -0.28%
2016-12-23 0 14.48 14.48 14.52 14.48 14.54 25,400 368,302 14.500 14.48 14.48 14.52 14.48 14.54 25,400 14.500 -0.41%
2016-12-22 0 14.54 14.52 - 14.48 14.56 155,800 2,264,178 14.533 14.54 14.52 - 14.48 14.56 155,800 14.533 0.41%
2016-12-21 0 14.48 14.46 - 14.46 14.50 7,200 104,200 14.472 14.48 14.46 - 14.46 14.50 7,200 14.472 -0.14%
2016-12-20 0 14.50 - 14.56 14.50 14.54 5,000 72,558 14.512 14.50 - 14.56 14.50 14.54 5,000 14.512 -0.28%
2016-12-19 0 14.54 14.50 - 14.50 14.56 20,400 296,464 14.533 14.54 14.50 - 14.50 14.56 20,400 14.533 0.28%
2016-12-16 0 14.50 14.50 14.54 14.50 14.52 6,700 97,270 14.518 14.50 14.50 14.54 14.50 14.52 6,700 14.518 -0.28%
2016-12-15 0 14.54 14.52 14.56 14.54 14.56 29,400 427,558 14.543 14.54 14.52 14.56 14.54 14.56 29,400 14.543 0.55%
2016-12-14 0 14.46 14.46 14.48 14.44 14.48 114,800 1,659,966 14.460 14.46 14.46 14.48 14.44 14.48 114,800 14.460 -0.69%
2016-12-13 0 14.56 14.54 14.58 14.56 14.58 8,200 119,494 14.572 14.56 14.54 14.58 14.56 14.58 8,200 14.572 0.00%
2016-12-12 0 14.56 14.56 14.60 14.54 14.58 57,900 844,068 14.578 14.56 14.56 14.60 14.54 14.58 57,900 14.578 -0.68%
2016-12-09 0 14.66 - - 14.62 14.66 9,900 144,954 14.642 14.66 - - 14.62 14.66 9,900 14.642 -0.41%
2016-12-08 0 14.72 14.70 14.74 14.68 14.74 10,200 150,048 14.711 14.72 14.70 14.74 14.68 14.74 10,200 14.711 -0.94%
2016-12-07 0 14.86 14.86 14.90 14.86 14.92 8,900 132,636 14.903 14.86 14.86 14.90 14.86 14.92 8,900 14.903 -0.67%
2016-12-06 0 14.96 14.94 14.98 14.92 14.98 10,800 161,470 14.951 14.96 14.94 14.98 14.92 14.98 10,800 14.951 -0.53%
2016-12-05 0 15.04 15.02 15.06 15.04 15.10 10,500 158,250 15.071 15.04 15.02 15.06 15.04 15.10 10,500 15.071 -0.27%
2016-12-02 0 15.08 15.06 15.08 15.04 15.08 9,600 144,598 15.062 15.08 15.06 15.08 15.04 15.08 9,600 15.062 0.53%
2016-12-01 0 15.00 - 15.02 14.98 15.02 12,300 184,434 14.995 15.00 - 15.02 14.98 15.02 12,300 14.995 0.40%
2016-11-30 0 14.94 14.94 14.98 14.94 14.98 9,400 140,748 14.973 14.94 14.94 14.98 14.94 14.98 9,400 14.973 -0.27%
2016-11-29 0 14.98 14.94 15.00 14.98 15.02 8,100 121,510 15.001 14.98 14.94 15.00 14.98 15.02 8,100 15.001 0.13%
2016-11-28 0 14.96 14.96 15.00 14.94 14.98 11,200 167,592 14.964 14.96 14.96 15.00 14.94 14.98 11,200 14.964 -0.13%
2016-11-25 0 14.98 14.96 15.00 14.96 15.00 63,100 945,124 14.978 14.98 14.96 15.00 14.96 15.00 63,100 14.978 -0.13%
2016-11-24 0 15.00 15.00 15.04 15.00 15.04 12,600 189,244 15.019 15.00 15.00 15.04 15.00 15.04 12,600 15.019 -0.13%
2016-11-23 0 15.02 15.00 15.04 15.00 15.02 12,900 193,740 15.019 15.02 15.00 15.04 15.00 15.02 12,900 15.019 0.00%
2016-11-22 0 15.02 15.00 15.04 15.02 15.04 14,000 210,370 15.026 15.02 15.00 15.04 15.02 15.04 14,000 15.026 -0.79%
2016-11-21 0 15.14 15.12 15.16 15.14 15.18 10,200 154,542 15.151 15.14 15.12 15.16 15.14 15.18 10,200 15.151 -0.13%
2016-11-18 0 15.16 - - 15.16 15.18 11,500 174,510 15.175 15.16 - - 15.16 15.18 11,500 15.175 -0.52%
2016-11-17 0 15.24 - - 15.18 15.24 12,600 191,864 15.227 15.24 - - 15.18 15.24 12,600 15.227 0.26%
2016-11-16 0 15.20 15.20 15.24 15.16 15.22 12,200 185,286 15.187 15.20 15.20 15.24 15.16 15.22 12,200 15.187 -0.65%
2016-11-15 0 15.30 15.28 15.32 15.30 15.36 11,800 180,742 15.317 15.30 15.28 15.32 15.30 15.36 11,800 15.317 0.26%
2016-11-14 0 15.26 15.26 15.30 15.26 15.30 17,600 268,850 15.276 15.26 15.26 15.30 15.26 15.30 17,600 15.276 -0.26%
2016-11-11 0 15.30 - 15.40 15.28 15.34 11,600 177,658 15.315 15.30 - 15.40 15.28 15.34 11,600 15.315 0.00%
2016-11-10 0 15.30 15.24 15.32 15.28 15.38 24,700 378,840 15.338 15.30 15.24 15.32 15.28 15.38 24,700 15.338 -4.14%
2016-11-09 0 15.96 - - 15.50 16.32 77,600 1,227,886 15.823 15.96 - - 15.50 16.32 77,600 15.823 2.31%
2016-11-08 0 15.60 15.58 15.60 15.58 15.64 160,600 2,507,564 15.614 15.60 15.58 15.60 15.58 15.64 160,600 15.614 -1.02%
2016-11-07 0 15.76 15.72 15.76 15.74 15.78 12,400 195,438 15.761 15.76 15.72 15.76 15.74 15.78 12,400 15.761 -1.01%
2016-11-04 0 15.92 - - 15.92 15.94 17,200 273,926 15.926 15.92 - - 15.92 15.94 17,200 15.926 0.13%
2016-11-03 0 15.90 - - 15.84 15.94 13,400 212,888 15.887 15.90 - - 15.84 15.94 13,400 15.887 0.51%
2016-11-02 0 15.82 - - 15.80 15.86 13,200 208,968 15.831 15.82 - - 15.80 15.86 13,200 15.831 1.28%
2016-11-01 0 15.62 - - 15.60 15.68 12,000 187,486 15.624 15.62 - - 15.60 15.68 12,000 15.624 0.00%
2016-10-31 0 15.62 15.60 15.64 15.60 15.70 10,900 170,532 15.645 15.62 15.60 15.64 15.60 15.70 10,900 15.645 -0.38%
2016-10-28 0 15.68 - - 15.62 15.70 265,600 4,152,116 15.633 15.68 - - 15.62 15.70 265,600 15.633 0.51%
2016-10-27 0 15.60 15.58 15.60 15.60 15.64 13,900 217,082 15.617 15.60 15.58 15.60 15.60 15.64 13,900 15.617 -0.26%
2016-10-26 0 15.64 15.62 15.64 15.60 15.64 14,000 218,684 15.620 15.64 15.62 15.64 15.60 15.64 14,000 15.620 0.90%
2016-10-25 0 15.50 - - 15.50 15.56 9,900 153,644 15.520 15.50 - - 15.50 15.56 9,900 15.520 -0.26%
2016-10-24 0 15.54 15.52 15.54 15.54 15.62 10,000 156,040 15.604 15.54 15.52 15.54 15.54 15.62 10,000 15.604 -0.26%
2016-10-20 0 15.58 - - 15.56 15.60 23,200 361,420 15.578 15.58 - - 15.56 15.60 23,200 15.578 -0.64%
2016-10-19 0 15.68 15.66 15.70 15.62 15.68 13,800 215,912 15.646 15.68 15.66 15.70 15.62 15.68 13,800 15.646 0.13%
2016-10-18 0 15.66 - - 15.66 15.68 11,500 180,226 15.672 15.66 - - 15.66 15.68 11,500 15.672 -0.51%
2016-10-17 0 15.74 - - 15.72 15.78 10,600 166,926 15.748 15.74 - - 15.72 15.78 10,600 15.748 0.25%
2016-10-14 0 15.70 15.68 15.72 15.68 15.72 12,600 197,880 15.705 15.70 15.68 15.72 15.68 15.72 12,600 15.705 -0.51%
2016-10-13 0 15.78 - - 15.72 15.80 12,600 198,612 15.763 15.78 - - 15.72 15.80 12,600 15.763 0.77%
2016-10-12 0 15.66 - - 15.60 15.66 13,900 217,304 15.633 15.66 - - 15.60 15.66 13,900 15.633 0.90%
2016-10-11 0 15.52 - - 15.50 15.54 23,900 370,690 15.510 15.52 - - 15.50 15.54 23,900 15.510

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top