Mirae Asset Horizons Topix Daily (-1x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07315 | 2016-10-11 | 2018-05-23 | 2018-07-24 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 7.070 | 7.070 | 7.120 | - | - | 0 | 0 | - | 7.070 | 7.070 | 7.120 | - | - | 0 | - | 0.71% |
| 2018-05-21 | 0 | 7.020 | 6.970 | 7.020 | - | - | 0 | 0 | - | 7.020 | 6.970 | 7.020 | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 7.020 | 6.980 | 7.020 | - | - | 0 | 0 | - | 7.020 | 6.980 | 7.020 | - | - | 0 | - | -0.28% |
| 2018-05-17 | 0 | 7.040 | 6.990 | 7.040 | - | - | 0 | 0 | - | 7.040 | 6.990 | 7.040 | - | - | 0 | - | -0.28% |
| 2018-05-16 | 0 | 7.060 | 7.020 | 7.060 | - | - | 0 | 0 | - | 7.060 | 7.020 | 7.060 | - | - | 0 | - | -0.14% |
| 2018-05-15 | 0 | 7.070 | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 7.070 | 7.020 | 7.070 | - | - | 0 | 0 | - | 7.070 | 7.020 | 7.070 | - | - | 0 | - | -0.70% |
| 2018-05-11 | 0 | 7.120 | 7.070 | 7.120 | - | - | 0 | 0 | - | 7.120 | 7.070 | 7.120 | - | - | 0 | - | -0.42% |
| 2018-05-10 | 0 | 7.150 | - | - | 7.120 | 7.160 | 125,000 | 893,820 | 7.1506 | 7.150 | - | - | 7.120 | 7.160 | 125,000 | 7.1506 | -0.28% |
| 2018-05-09 | 0 | 7.170 | 7.140 | 7.180 | - | - | 0 | 0 | - | 7.170 | 7.140 | 7.180 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 7.170 | 7.120 | 7.170 | - | - | 0 | 0 | - | 7.170 | 7.120 | 7.170 | - | - | 0 | - | -0.28% |
| 2018-05-07 | 0 | 7.190 | 7.140 | 7.190 | - | - | 0 | 0 | - | 7.190 | 7.140 | 7.190 | - | - | 0 | - | -0.69% |
| 2018-05-04 | 0 | 7.240 | 7.210 | 7.260 | - | - | 0 | 0 | - | 7.240 | 7.210 | 7.260 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 7.240 | 7.190 | - | 7.240 | 7.240 | 15,000 | 108,600 | 7.2400 | 7.240 | 7.190 | - | 7.240 | 7.240 | 15,000 | 7.2400 | 1.12% |
| 2018-05-02 | 0 | 7.160 | - | - | - | - | 0 | 0 | - | 7.160 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 7.160 | 7.130 | 7.160 | - | - | 0 | 0 | - | 7.160 | 7.130 | 7.160 | - | - | 0 | - | -0.14% |
| 2018-04-27 | 0 | 7.170 | 7.120 | 7.160 | - | - | 0 | 0 | - | 7.170 | 7.120 | 7.160 | - | - | 0 | - | -0.42% |
| 2018-04-26 | 0 | 7.200 | 7.150 | 7.190 | - | - | 0 | 0 | - | 7.200 | 7.150 | 7.190 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 7.200 | 7.150 | 7.200 | - | - | 0 | 0 | - | 7.200 | 7.150 | 7.200 | - | - | 0 | - | -2.70% |
| 2018-04-24 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-17 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 7.400 | 7.360 | - | 7.400 | 7.400 | 3,200 | 23,680 | 7.4000 | 7.400 | 7.360 | - | 7.400 | 7.400 | 3,200 | 7.4000 | -1.86% |
| 2018-04-09 | 0 | 7.540 | - | - | - | - | 0 | 0 | - | 7.540 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 7.540 | - | - | - | - | 0 | 0 | - | 7.540 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 7.540 | - | - | - | - | 0 | 0 | - | 7.540 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-03 | 0 | 7.540 | - | - | - | - | 0 | 0 | - | 7.540 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 7.540 | - | - | 7.540 | 7.570 | 6,400 | 48,374 | 7.5584 | 7.540 | - | - | 7.540 | 7.570 | 6,400 | 7.5584 | 1.62% |
| 2018-03-28 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 7.420 | - | - | 7.420 | 7.540 | 3,400 | 25,448 | 7.4847 | 7.420 | - | - | 7.420 | 7.540 | 3,400 | 7.4847 | -4.50% |
| 2018-03-26 | 0 | 7.770 | - | 7.770 | 7.830 | 7.830 | 2,000 | 15,660 | 7.8300 | 7.770 | - | 7.770 | 7.830 | 7.830 | 2,000 | 7.8300 | 0.65% |
| 2018-03-23 | 0 | 7.720 | - | - | 7.680 | 7.750 | 11,200 | 86,606 | 7.7327 | 7.720 | - | - | 7.680 | 7.750 | 11,200 | 7.7327 | 3.07% |
| 2018-03-22 | 0 | 7.490 | - | - | - | - | 0 | 0 | - | 7.490 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 7.490 | - | - | 7.490 | 7.490 | 2,000 | 14,980 | 7.4900 | 7.490 | - | - | 7.490 | 7.490 | 2,000 | 7.4900 | 0.27% |
| 2018-03-20 | 0 | 7.470 | - | - | - | - | 0 | 0 | - | 7.470 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 7.470 | - | - | - | - | 0 | 0 | - | 7.470 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 7.470 | 7.470 | - | - | - | 0 | 0 | - | 7.470 | 7.470 | - | - | - | 0 | - | 0.40% |
| 2018-03-15 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 7.440 | - | - | 7.480 | 7.480 | 5,000 | 37,400 | 7.4800 | 7.440 | - | - | 7.480 | 7.480 | 5,000 | 7.4800 | -0.40% |
| 2018-03-13 | 0 | 7.470 | - | - | - | - | 0 | 0 | - | 7.470 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 7.470 | - | - | 7.490 | 7.490 | 5,000 | 37,450 | 7.4900 | 7.470 | - | - | 7.490 | 7.490 | 5,000 | 7.4900 | -0.53% |
| 2018-03-09 | 0 | 7.510 | - | - | 7.510 | 7.510 | 5,000 | 37,550 | 7.5100 | 7.510 | - | - | 7.510 | 7.510 | 5,000 | 7.5100 | -0.66% |
| 2018-03-08 | 0 | 7.560 | 7.480 | - | - | - | 0 | 0 | - | 7.560 | 7.480 | - | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 7.560 | 7.560 | - | - | - | 0 | 0 | - | 7.560 | 7.560 | - | - | - | 0 | - | 0.40% |
| 2018-03-06 | 0 | 7.530 | - | 7.530 | 7.520 | 7.540 | 7,400 | 55,732 | 7.5314 | 7.530 | - | 7.530 | 7.520 | 7.540 | 7,400 | 7.5314 | -2.21% |
| 2018-03-05 | 0 | 7.700 | - | 7.720 | 7.650 | 7.700 | 15,400 | 118,362 | 7.6858 | 7.700 | - | 7.720 | 7.650 | 7.700 | 15,400 | 7.6858 | 1.05% |
| 2018-03-02 | 0 | 7.620 | - | - | 7.610 | 7.620 | 20,000 | 152,390 | 7.6195 | 7.620 | - | - | 7.610 | 7.620 | 20,000 | 7.6195 | 2.97% |
| 2018-03-01 | 0 | 7.400 | 7.410 | 7.470 | - | - | 0 | 0 | - | 7.400 | 7.410 | 7.470 | - | - | 0 | - | 1.51% |
| 2018-02-28 | 0 | 7.290 | - | - | - | - | 0 | 0 | - | 7.290 | - | - | - | - | 0 | - | 0.14% |
| 2018-02-27 | 0 | 7.280 | 7.220 | 7.280 | - | - | 0 | 0 | - | 7.280 | 7.220 | 7.280 | - | - | 0 | - | -0.82% |
| 2018-02-26 | 0 | 7.340 | 7.270 | 7.340 | - | - | 0 | 0 | - | 7.340 | 7.270 | 7.340 | - | - | 0 | - | -0.68% |
| 2018-02-23 | 0 | 7.390 | 7.330 | 7.390 | - | - | 0 | 0 | - | 7.390 | 7.330 | 7.390 | - | - | 0 | - | -0.14% |
| 2018-02-22 | 0 | 7.400 | 7.400 | 7.470 | - | - | 0 | 0 | - | 7.400 | 7.400 | 7.470 | - | - | 0 | - | 0.14% |
| 2018-02-21 | 0 | 7.390 | 7.320 | 7.390 | - | - | 0 | 0 | - | 7.390 | 7.320 | 7.390 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 7.390 | 7.340 | 7.410 | 7.390 | 7.400 | 1,800 | 13,306 | 7.3922 | 7.390 | 7.340 | 7.410 | 7.390 | 7.400 | 1,800 | 7.3922 | -1.99% |
| 2018-02-15 | 0 | 7.540 | 7.490 | 7.550 | - | - | 0 | 0 | - | 7.540 | 7.490 | 7.550 | - | - | 0 | - | -0.40% |
| 2018-02-14 | 0 | 7.570 | 7.520 | 7.590 | - | - | 0 | 0 | - | 7.570 | 7.520 | 7.590 | - | - | 0 | - | 0.00% |
| 2018-02-13 | 0 | 7.570 | 7.570 | 7.640 | - | - | 0 | 0 | - | 7.570 | 7.570 | 7.640 | - | - | 0 | - | 1.47% |
| 2018-02-12 | 0 | 7.460 | 7.460 | 7.520 | - | - | 0 | 0 | - | 7.460 | 7.460 | 7.520 | - | - | 0 | - | 0.27% |
| 2018-02-09 | 0 | 7.440 | 7.440 | 7.530 | - | - | 0 | 0 | - | 7.440 | 7.440 | 7.530 | - | - | 0 | - | 1.09% |
| 2018-02-08 | 0 | 7.360 | 7.290 | 7.360 | - | - | 0 | 0 | - | 7.360 | 7.290 | 7.360 | - | - | 0 | - | 0.00% |
| 2018-02-07 | 0 | 7.360 | 7.360 | 7.450 | 7.250 | 7.250 | 20,000 | 145,000 | 7.2500 | 7.360 | 7.360 | 7.450 | 7.250 | 7.250 | 20,000 | 7.2500 | 0.27% |
| 2018-02-06 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 3.09% |
| 2018-02-05 | 0 | 7.120 | 7.120 | 7.190 | - | - | 0 | 0 | - | 7.120 | 7.120 | 7.190 | - | - | 0 | - | 1.71% |
| 2018-02-02 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 7.000 | - | - | - | - | 0 | - | -0.14% |
| 2018-02-01 | 0 | 7.010 | 6.920 | 7.010 | - | - | 0 | 0 | - | 7.010 | 6.920 | 7.010 | - | - | 0 | - | -0.28% |
| 2018-01-31 | 0 | 7.030 | - | - | - | - | 0 | 0 | - | 7.030 | - | - | - | - | 0 | - | 2.03% |
| 2018-01-30 | 0 | 6.890 | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-29 | 0 | 6.890 | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-26 | 0 | 6.890 | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.15% |
| 2018-01-25 | 0 | 6.880 | 6.880 | 6.960 | - | - | 0 | 0 | - | 6.880 | 6.880 | 6.960 | - | - | 0 | - | 0.88% |
| 2018-01-24 | 0 | 6.820 | - | - | - | - | 0 | 0 | - | 6.820 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-23 | 0 | 6.820 | 6.770 | 6.850 | - | - | 0 | 0 | - | 6.820 | 6.770 | 6.850 | - | - | 0 | - | -1.16% |
| 2018-01-22 | 0 | 6.900 | 6.850 | 6.940 | - | - | 0 | 0 | - | 6.900 | 6.850 | 6.940 | - | - | 0 | - | 0.00% |
| 2018-01-19 | 0 | 6.900 | 6.850 | 6.940 | - | - | 0 | 0 | - | 6.900 | 6.850 | 6.940 | - | - | 0 | - | 0.00% |
| 2018-01-18 | 0 | 6.900 | 6.880 | 6.960 | - | - | 0 | 0 | - | 6.900 | 6.880 | 6.960 | - | - | 0 | - | 0.00% |
| 2018-01-17 | 0 | 6.900 | 6.860 | 6.950 | - | - | 0 | 0 | - | 6.900 | 6.860 | 6.950 | - | - | 0 | - | 0.00% |
| 2018-01-16 | 0 | 6.900 | 6.840 | 6.930 | 6.900 | 6.900 | 800 | 5,520 | 6.9000 | 6.900 | 6.840 | 6.930 | 6.900 | 6.900 | 800 | 6.9000 | 0.15% |
| 2018-01-15 | 0 | 6.890 | 6.870 | 6.960 | - | - | 0 | 0 | - | 6.890 | 6.870 | 6.960 | - | - | 0 | - | 0.00% |
| 2018-01-12 | 0 | 6.890 | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.15% |
| 2018-01-11 | 0 | 6.880 | 6.880 | 6.960 | - | - | 0 | 0 | - | 6.880 | 6.880 | 6.960 | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 6.880 | 6.860 | 6.940 | - | - | 0 | 0 | - | 6.880 | 6.860 | 6.940 | - | - | 0 | - | 0.00% |
| 2018-01-09 | 0 | 6.880 | 6.850 | 6.940 | - | - | 0 | 0 | - | 6.880 | 6.850 | 6.940 | - | - | 0 | - | 0.00% |
| 2018-01-08 | 0 | 6.880 | 6.830 | 6.910 | - | - | 0 | 0 | - | 6.880 | 6.830 | 6.910 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 6.880 | - | - | 6.880 | 6.880 | 200 | 1,376 | 6.8800 | 6.880 | - | - | 6.880 | 6.880 | 200 | 6.8800 | -2.13% |
| 2018-01-04 | 0 | 7.030 | 6.950 | 7.030 | - | - | 0 | 0 | - | 7.030 | 6.950 | 7.030 | - | - | 0 | - | -1.68% |
| 2018-01-03 | 0 | 7.150 | - | - | - | - | 0 | 0 | - | 7.150 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-02 | 0 | 7.150 | 7.090 | 7.180 | - | - | 0 | 0 | - | 7.150 | 7.090 | 7.180 | - | - | 0 | - | 0.00% |
| 2017-12-29 | 0 | 7.150 | - | - | - | - | 0 | 0 | - | 7.150 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 7.150 | - | - | 7.150 | 7.150 | 200 | 1,430 | 7.1500 | 7.150 | - | - | 7.150 | 7.150 | 200 | 7.1500 | 0.00% |
| 2017-12-27 | 0 | 7.150 | - | - | - | - | 0 | 0 | - | 7.150 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-22 | 0 | 7.150 | - | - | - | - | 0 | 0 | - | 7.150 | - | - | - | - | 0 | - | -0.28% |
| 2017-12-21 | 0 | 7.170 | 7.090 | 7.180 | - | - | 0 | 0 | - | 7.170 | 7.090 | 7.180 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 7.170 | 7.090 | 7.170 | - | - | 0 | 0 | - | 7.170 | 7.090 | 7.170 | - | - | 0 | - | -0.14% |
| 2017-12-19 | 0 | 7.180 | - | - | - | - | 0 | 0 | - | 7.180 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-18 | 0 | 7.180 | 7.100 | 7.180 | - | - | 0 | 0 | - | 7.180 | 7.100 | 7.180 | - | - | 0 | - | -0.42% |
| 2017-12-15 | 0 | 7.210 | 7.210 | 7.290 | - | - | 0 | 0 | - | 7.210 | 7.210 | 7.290 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 7.210 | 7.150 | 7.230 | - | - | 0 | 0 | - | 7.210 | 7.150 | 7.230 | - | - | 0 | - | 0.00% |
| 2017-12-13 | 0 | 7.210 | 7.130 | 7.210 | - | - | 0 | 0 | - | 7.210 | 7.130 | 7.210 | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 7.210 | 7.120 | 7.210 | - | - | 0 | 0 | - | 7.210 | 7.120 | 7.210 | - | - | 0 | - | -0.28% |
| 2017-12-11 | 0 | 7.230 | - | - | - | - | 0 | 0 | - | 7.230 | - | - | - | - | 0 | - | -0.28% |
| 2017-12-08 | 0 | 7.250 | 7.160 | 7.250 | - | - | 0 | 0 | - | 7.250 | 7.160 | 7.250 | - | - | 0 | - | -0.55% |
| 2017-12-07 | 0 | 7.290 | - | - | 7.290 | 7.290 | 1,400 | 10,206 | 7.2900 | 7.290 | - | - | 7.290 | 7.290 | 1,400 | 7.2900 | -1.09% |
| 2017-12-06 | 0 | 7.370 | 7.350 | 7.440 | 7.270 | 7.370 | 114,000 | 838,900 | 7.3588 | 7.370 | 7.350 | 7.440 | 7.270 | 7.370 | 114,000 | 7.3588 | 0.68% |
| 2017-12-05 | 0 | 7.320 | - | - | - | - | 0 | 0 | - | 7.320 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 7.320 | - | - | - | - | 0 | 0 | - | 7.320 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-01 | 0 | 7.320 | 7.240 | 7.320 | - | - | 0 | 0 | - | 7.320 | 7.240 | 7.320 | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 7.320 | 7.230 | 7.320 | - | - | 0 | 0 | - | 7.320 | 7.230 | 7.320 | - | - | 0 | - | -0.68% |
| 2017-11-29 | 0 | 7.370 | 7.290 | 7.370 | - | - | 0 | 0 | - | 7.370 | 7.290 | 7.370 | - | - | 0 | - | -0.27% |
| 2017-11-28 | 0 | 7.390 | 7.330 | 7.420 | - | - | 0 | 0 | - | 7.390 | 7.330 | 7.420 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 7.390 | 7.310 | 7.400 | - | - | 0 | 0 | - | 7.390 | 7.310 | 7.400 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 7.390 | 7.300 | 7.390 | - | - | 0 | 0 | - | 7.390 | 7.300 | 7.390 | - | - | 0 | - | 0.00% |
| 2017-11-23 | 0 | 7.390 | 7.390 | 7.480 | - | - | 0 | 0 | - | 7.390 | 7.390 | 7.480 | - | - | 0 | - | 0.68% |
| 2017-11-22 | 0 | 7.340 | - | - | 7.340 | 7.340 | 1,000 | 7,340 | 7.3400 | 7.340 | - | - | 7.340 | 7.340 | 1,000 | 7.3400 | -0.94% |
| 2017-11-21 | 0 | 7.410 | - | - | - | - | 0 | 0 | - | 7.410 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 7.410 | 7.410 | 7.500 | - | - | 0 | 0 | - | 7.410 | 7.410 | 7.500 | - | - | 0 | - | 0.27% |
| 2017-11-17 | 0 | 7.390 | 7.370 | 7.450 | 7.390 | 7.390 | 200 | 1,478 | 7.3900 | 7.390 | 7.370 | 7.450 | 7.390 | 7.390 | 200 | 7.3900 | -0.14% |
| 2017-11-16 | 0 | 7.400 | 7.350 | 7.440 | 7.400 | 7.400 | 1,000 | 7,400 | 7.4000 | 7.400 | 7.350 | 7.440 | 7.400 | 7.400 | 1,000 | 7.4000 | -0.94% |
| 2017-11-15 | 0 | 7.470 | 7.470 | 7.560 | - | - | 0 | 0 | - | 7.470 | 7.470 | 7.560 | - | - | 0 | - | 2.19% |
| 2017-11-14 | 0 | 7.310 | 7.310 | - | - | - | 0 | 0 | - | 7.310 | 7.310 | - | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 7.310 | - | 7.400 | - | - | 0 | 0 | - | 7.310 | - | 7.400 | - | - | 0 | - | 0.55% |
| 2017-11-10 | 0 | 7.270 | 7.270 | 7.360 | - | - | 0 | 0 | - | 7.270 | 7.270 | 7.360 | - | - | 0 | - | 1.11% |
| 2017-11-09 | 0 | 7.190 | - | - | - | - | 0 | 0 | - | 7.190 | - | - | - | - | 0 | - | 0.28% |
| 2017-11-08 | 0 | 7.170 | 7.150 | 7.230 | 7.170 | 7.170 | 1,000 | 7,170 | 7.1700 | 7.170 | 7.150 | 7.230 | 7.170 | 7.170 | 1,000 | 7.1700 | -0.69% |
| 2017-11-07 | 0 | 7.220 | - | - | 7.220 | 7.220 | 1,000 | 7,220 | 7.2200 | 7.220 | - | - | 7.220 | 7.220 | 1,000 | 7.2200 | -0.69% |
| 2017-11-06 | 0 | 7.270 | 7.230 | 7.320 | - | - | 0 | 0 | - | 7.270 | 7.230 | 7.320 | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 7.270 | - | - | - | - | 0 | 0 | - | 7.270 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 7.270 | - | - | 7.270 | 7.270 | 1,000 | 7,270 | 7.2700 | 7.270 | - | - | 7.270 | 7.270 | 1,000 | 7.2700 | -1.62% |
| 2017-11-01 | 0 | 7.390 | - | - | - | - | 0 | 0 | - | 7.390 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 7.390 | - | - | 7.390 | 7.390 | 200 | 1,478 | 7.3900 | 7.390 | - | - | 7.390 | 7.390 | 200 | 7.3900 | -0.14% |
| 2017-10-30 | 0 | 7.400 | 7.340 | 7.430 | - | - | 0 | 0 | - | 7.400 | 7.340 | 7.430 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 7.400 | 7.330 | 7.400 | - | - | 0 | 0 | - | 7.400 | 7.330 | 7.400 | - | - | 0 | - | -0.40% |
| 2017-10-26 | 0 | 7.430 | 7.400 | 7.490 | - | - | 0 | 0 | - | 7.430 | 7.400 | 7.490 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 7.430 | 7.400 | 7.480 | - | - | 0 | 0 | - | 7.430 | 7.400 | 7.480 | - | - | 0 | - | 0.00% |
| 2017-10-24 | 0 | 7.430 | 7.390 | 7.480 | 7.430 | 7.430 | 200 | 1,486 | 7.4300 | 7.430 | 7.390 | 7.480 | 7.430 | 7.430 | 200 | 7.4300 | -1.20% |
| 2017-10-23 | 0 | 7.520 | 7.430 | 7.520 | - | - | 0 | 0 | - | 7.520 | 7.430 | 7.520 | - | - | 0 | - | -0.40% |
| 2017-10-20 | 0 | 7.550 | 7.490 | 7.580 | - | - | 0 | 0 | - | 7.550 | 7.490 | 7.580 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 7.550 | 7.550 | 7.630 | 7.520 | 7.520 | 2,000 | 15,040 | 7.5200 | 7.550 | 7.550 | 7.630 | 7.520 | 7.520 | 2,000 | 7.5200 | -0.92% |
| 2017-10-18 | 0 | 7.620 | 7.530 | 7.620 | - | - | 0 | 0 | - | 7.620 | 7.530 | 7.620 | - | - | 0 | - | -0.13% |
| 2017-10-17 | 0 | 7.630 | 7.540 | 7.630 | - | - | 0 | 0 | - | 7.630 | 7.540 | 7.630 | - | - | 0 | - | 0.00% |
| 2017-10-16 | 0 | 7.630 | 7.550 | 7.630 | - | - | 0 | 0 | - | 7.630 | 7.550 | 7.630 | - | - | 0 | - | -0.39% |
| 2017-10-13 | 0 | 7.660 | 7.590 | 7.680 | - | - | 0 | 0 | - | 7.660 | 7.590 | 7.680 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 7.660 | 7.640 | 7.720 | 7.660 | 7.660 | 1,000 | 7,660 | 7.6600 | 7.660 | 7.640 | 7.720 | 7.660 | 7.660 | 1,000 | 7.6600 | -0.13% |
| 2017-10-11 | 0 | 7.670 | 7.660 | 7.740 | 7.670 | 7.670 | 400 | 3,068 | 7.6700 | 7.670 | 7.660 | 7.740 | 7.670 | 7.670 | 400 | 7.6700 | -0.90% |
| 2017-10-10 | 0 | 7.740 | 7.650 | 7.740 | - | - | 0 | 0 | - | 7.740 | 7.650 | 7.740 | - | - | 0 | - | -0.51% |
| 2017-10-09 | 0 | 7.780 | 7.690 | 7.780 | - | - | 0 | 0 | - | 7.780 | 7.690 | 7.780 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 7.780 | 7.690 | 7.780 | - | - | 0 | 0 | - | 7.780 | 7.690 | 7.780 | - | - | 0 | - | -0.26% |
| 2017-10-04 | 0 | 7.800 | 7.720 | 7.800 | - | - | 0 | 0 | - | 7.800 | 7.720 | 7.800 | - | - | 0 | - | 0.00% |
| 2017-10-03 | 0 | 7.800 | 7.710 | 7.800 | - | - | 0 | 0 | - | 7.800 | 7.710 | 7.800 | - | - | 0 | - | -0.38% |
| 2017-09-29 | 0 | 7.830 | 7.760 | 7.850 | - | - | 0 | 0 | - | 7.830 | 7.760 | 7.850 | - | - | 0 | - | 0.00% |
| 2017-09-28 | 0 | 7.830 | - | - | - | - | 0 | 0 | - | 7.830 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 0 | 7.830 | 7.770 | 7.860 | - | - | 0 | 0 | - | 7.830 | 7.770 | 7.860 | - | - | 0 | - | 0.00% |
| 2017-09-26 | 0 | 7.830 | 7.820 | 7.910 | - | - | 0 | 0 | - | 7.830 | 7.820 | 7.910 | - | - | 0 | - | 0.00% |
| 2017-09-25 | 0 | 7.830 | 7.810 | 7.900 | - | - | 0 | 0 | - | 7.830 | 7.810 | 7.900 | - | - | 0 | - | -0.13% |
| 2017-09-22 | 0 | 7.840 | 7.840 | 7.930 | - | - | 0 | 0 | - | 7.840 | 7.840 | 7.930 | - | - | 0 | - | 0.26% |
| 2017-09-21 | 0 | 7.820 | 7.820 | 7.910 | 7.810 | 7.810 | 28,000 | 218,680 | 7.8100 | 7.820 | 7.820 | 7.910 | 7.810 | 7.810 | 28,000 | 7.8100 | -0.51% |
| 2017-09-20 | 0 | 7.860 | - | - | 7.840 | 7.860 | 2,200 | 17,252 | 7.8418 | 7.860 | - | - | 7.840 | 7.860 | 2,200 | 7.8418 | -0.76% |
| 2017-09-19 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.920 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 7.920 | - | - | 7.920 | 7.950 | 48,000 | 380,480 | 7.9267 | 7.920 | - | - | 7.920 | 7.950 | 48,000 | 7.9267 | -1.12% |
| 2017-09-15 | 0 | 8.010 | 7.970 | 8.060 | 8.010 | 8.020 | 46,000 | 368,480 | 8.0104 | 8.010 | 7.970 | 8.060 | 8.010 | 8.020 | 46,000 | 8.0104 | -0.25% |
| 2017-09-14 | 0 | 8.030 | 8.010 | 8.090 | 8.020 | 8.030 | 3,000 | 24,070 | 8.0233 | 8.030 | 8.010 | 8.090 | 8.020 | 8.030 | 3,000 | 8.0233 | -0.86% |
| 2017-09-13 | 0 | 8.100 | 8.010 | 8.100 | - | - | 0 | 0 | - | 8.100 | 8.010 | 8.100 | - | - | 0 | - | -0.12% |
| 2017-09-12 | 0 | 8.110 | - | - | - | - | 0 | 0 | - | 8.110 | - | - | - | - | 0 | - | -0.49% |
| 2017-09-11 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 8.150 | - | - | - | - | 0 | - | -0.85% |
| 2017-09-08 | 0 | 8.220 | - | - | 8.220 | 8.220 | 200 | 1,644 | 8.2200 | 8.220 | - | - | 8.220 | 8.220 | 200 | 8.2200 | 0.37% |
| 2017-09-07 | 0 | 8.190 | 8.190 | 8.270 | 8.170 | 8.180 | 40,000 | 327,000 | 8.1750 | 8.190 | 8.190 | 8.270 | 8.170 | 8.180 | 40,000 | 8.1750 | -0.36% |
| 2017-09-06 | 0 | 8.220 | 8.200 | 8.310 | 8.220 | 8.260 | 78,000 | 642,860 | 8.2418 | 8.220 | 8.200 | 8.310 | 8.220 | 8.260 | 78,000 | 8.2418 | -0.24% |
| 2017-09-05 | 0 | 8.240 | 8.240 | 8.290 | - | - | 0 | 0 | - | 8.240 | 8.240 | 8.290 | - | - | 0 | - | 0.12% |
| 2017-09-04 | 0 | 8.230 | 8.230 | - | 8.200 | 8.200 | 5,000 | 41,000 | 8.2000 | 8.230 | 8.230 | - | 8.200 | 8.200 | 5,000 | 8.2000 | 0.73% |
| 2017-09-01 | 0 | 8.170 | - | - | - | - | 0 | 0 | - | 8.170 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 0 | 8.170 | 8.130 | 8.180 | - | - | 0 | 0 | - | 8.170 | 8.130 | 8.180 | - | - | 0 | - | -0.85% |
| 2017-08-30 | 0 | 8.240 | 8.190 | 8.240 | - | - | 0 | 0 | - | 8.240 | 8.190 | 8.240 | - | - | 0 | - | -0.60% |
| 2017-08-29 | 0 | 8.290 | - | - | - | - | 0 | 0 | - | 8.290 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 0 | 8.290 | 8.250 | 8.300 | - | - | 0 | 0 | - | 8.290 | 8.250 | 8.300 | - | - | 0 | - | 0.00% |
| 2017-08-25 | 0 | 8.290 | - | - | - | - | 0 | 0 | - | 8.290 | - | - | - | - | 0 | - | -0.12% |
| 2017-08-24 | 0 | 8.300 | 8.280 | 8.320 | - | - | 0 | 0 | - | 8.300 | 8.280 | 8.320 | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 8.300 | 8.250 | 8.300 | - | - | 0 | 0 | - | 8.300 | 8.250 | 8.300 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 8.300 | 8.300 | 8.350 | - | - | 0 | 0 | - | 8.300 | 8.300 | 8.350 | - | - | 0 | - | 0.48% |
| 2017-08-18 | 0 | 8.260 | - | - | - | - | 0 | 0 | - | 8.260 | - | - | - | - | 0 | - | 0.85% |
| 2017-08-17 | 0 | 8.190 | - | - | - | - | 0 | 0 | - | 8.190 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 8.190 | 8.140 | 8.190 | - | - | 0 | 0 | - | 8.190 | 8.140 | 8.190 | - | - | 0 | - | -0.36% |
| 2017-08-15 | 0 | 8.220 | 8.170 | 8.220 | - | - | 0 | 0 | - | 8.220 | 8.170 | 8.220 | - | - | 0 | - | -0.72% |
| 2017-08-14 | 0 | 8.280 | - | - | 8.280 | 8.280 | 2,000 | 16,560 | 8.2800 | 8.280 | - | - | 8.280 | 8.280 | 2,000 | 8.2800 | -0.24% |
| 2017-08-11 | 0 | 8.300 | 8.280 | 8.370 | 8.300 | 8.300 | 24,000 | 199,200 | 8.3000 | 8.300 | 8.280 | 8.370 | 8.300 | 8.300 | 24,000 | 8.3000 | 1.10% |
| 2017-08-10 | 0 | 8.210 | - | - | 8.210 | 8.210 | 3,000 | 24,630 | 8.2100 | 8.210 | - | - | 8.210 | 8.210 | 3,000 | 8.2100 | 0.49% |
| 2017-08-09 | 0 | 8.170 | 8.170 | 8.220 | - | - | 0 | 0 | - | 8.170 | 8.170 | 8.220 | - | - | 0 | - | 0.86% |
| 2017-08-08 | 0 | 8.100 | 8.080 | 8.130 | - | - | 0 | 0 | - | 8.100 | 8.080 | 8.130 | - | - | 0 | - | 0.00% |
| 2017-08-07 | 0 | 8.100 | 8.060 | 8.110 | - | - | 0 | 0 | - | 8.100 | 8.060 | 8.110 | - | - | 0 | - | -0.37% |
| 2017-08-04 | 0 | 8.130 | 8.100 | 8.140 | - | - | 0 | 0 | - | 8.130 | 8.100 | 8.140 | - | - | 0 | - | 0.00% |
| 2017-08-03 | 0 | 8.130 | 8.110 | 8.160 | - | - | 0 | 0 | - | 8.130 | 8.110 | 8.160 | - | - | 0 | - | 0.00% |
| 2017-08-02 | 0 | 8.130 | 8.090 | - | - | - | 0 | 0 | - | 8.130 | 8.090 | - | - | - | 0 | - | -0.37% |
| 2017-08-01 | 0 | 8.160 | 8.110 | 8.160 | - | - | 0 | 0 | - | 8.160 | 8.110 | 8.160 | - | - | 0 | - | -0.37% |
| 2017-07-31 | 0 | 8.190 | - | - | 8.190 | 8.190 | 6,000 | 49,140 | 8.1900 | 8.190 | - | - | 8.190 | 8.190 | 6,000 | 8.1900 | 0.37% |
| 2017-07-28 | 0 | 8.160 | 8.140 | - | - | - | 0 | 0 | - | 8.160 | 8.140 | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 8.160 | 8.120 | 8.170 | - | - | 0 | 0 | - | 8.160 | 8.120 | 8.170 | - | - | 0 | - | 0.00% |
| 2017-07-26 | 0 | 8.160 | 8.140 | 8.190 | - | - | 0 | 0 | - | 8.160 | 8.140 | 8.190 | - | - | 0 | - | 0.00% |
| 2017-07-25 | 0 | 8.160 | - | - | - | - | 0 | 0 | - | 8.160 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 8.160 | 8.160 | 8.220 | - | - | 0 | 0 | - | 8.160 | 8.160 | 8.220 | - | - | 0 | - | 0.25% |
| 2017-07-21 | 0 | 8.140 | 8.100 | 8.160 | - | - | 0 | 0 | - | 8.140 | 8.100 | 8.160 | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 8.140 | 8.090 | 8.150 | - | - | 0 | 0 | - | 8.140 | 8.090 | 8.150 | - | - | 0 | - | -0.37% |
| 2017-07-19 | 0 | 8.170 | 8.140 | 8.200 | - | - | 0 | 0 | - | 8.170 | 8.140 | 8.200 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 8.170 | 8.150 | 8.220 | - | - | 0 | 0 | - | 8.170 | 8.150 | 8.220 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 8.170 | 8.160 | 8.230 | - | - | 0 | 0 | - | 8.170 | 8.160 | 8.230 | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 8.170 | 8.120 | 8.180 | - | - | 0 | 0 | - | 8.170 | 8.120 | 8.180 | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 8.170 | - | - | - | - | 0 | 0 | - | 8.170 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 8.170 | 8.160 | - | - | - | 0 | 0 | - | 8.170 | 8.160 | - | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 8.170 | 8.130 | 8.180 | - | - | 0 | 0 | - | 8.170 | 8.130 | 8.180 | - | - | 0 | - | -0.49% |
| 2017-07-10 | 0 | 8.210 | 8.170 | 8.220 | - | - | 0 | 0 | - | 8.210 | 8.170 | 8.220 | - | - | 0 | - | -0.12% |
| 2017-07-07 | 0 | 8.220 | 8.220 | 8.260 | - | - | 0 | 0 | - | 8.220 | 8.220 | 8.260 | - | - | 0 | - | 0.24% |
| 2017-07-06 | 0 | 8.200 | 8.190 | 8.240 | - | - | 0 | 0 | - | 8.200 | 8.190 | 8.240 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 8.200 | 8.160 | 8.210 | 8.240 | 8.240 | 1,200 | 9,888 | 8.2400 | 8.200 | 8.160 | 8.210 | 8.240 | 8.240 | 1,200 | 8.2400 | -0.12% |
| 2017-07-04 | 0 | 8.210 | 8.210 | 8.260 | - | - | 0 | 0 | - | 8.210 | 8.210 | 8.260 | - | - | 0 | - | 0.12% |
| 2017-07-03 | 0 | 8.200 | 8.170 | 8.220 | - | - | 0 | 0 | - | 8.200 | 8.170 | 8.220 | - | - | 0 | - | -0.12% |
| 2017-06-30 | 0 | 8.210 | - | - | 8.200 | 8.200 | 600 | 4,920 | 8.2000 | 8.210 | - | - | 8.200 | 8.200 | 600 | 8.2000 | 0.61% |
| 2017-06-29 | 0 | 8.160 | 8.140 | 8.190 | - | - | 0 | 0 | - | 8.160 | 8.140 | 8.190 | - | - | 0 | - | -0.85% |
| 2017-06-28 | 0 | 8.230 | 8.200 | 8.230 | - | - | 0 | 0 | - | 8.230 | 8.200 | 8.230 | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 8.230 | 8.210 | 8.260 | - | - | 0 | 0 | - | 8.230 | 8.210 | 8.260 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 8.230 | 8.210 | 8.260 | - | - | 0 | 0 | - | 8.230 | 8.210 | 8.260 | - | - | 0 | - | -0.24% |
| 2017-06-23 | 0 | 8.250 | 8.220 | 8.270 | 8.250 | 8.250 | 200 | 1,650 | 8.2500 | 8.250 | 8.220 | 8.270 | 8.250 | 8.250 | 200 | 8.2500 | 0.00% |
| 2017-06-22 | 0 | 8.250 | 8.240 | 8.290 | - | - | 0 | 0 | - | 8.250 | 8.240 | 8.290 | - | - | 0 | - | 0.24% |
| 2017-06-21 | 0 | 8.230 | - | 9.050 | - | - | 0 | 0 | - | 8.230 | - | 9.050 | - | - | 0 | - | 0.24% |
| 2017-06-20 | 0 | 8.210 | 8.170 | 8.210 | - | - | 0 | 0 | - | 8.210 | 8.170 | 8.210 | - | - | 0 | - | -0.61% |
| 2017-06-19 | 0 | 8.260 | 8.230 | 8.270 | - | - | 0 | 0 | - | 8.260 | 8.230 | 8.270 | - | - | 0 | - | -0.72% |
| 2017-06-16 | 0 | 8.320 | 8.280 | 8.320 | - | - | 0 | 0 | - | 8.320 | 8.280 | 8.320 | - | - | 0 | - | -0.72% |
| 2017-06-15 | 0 | 8.380 | 8.370 | 8.400 | 8.380 | 8.380 | 400 | 3,352 | 8.3800 | 8.380 | 8.370 | 8.400 | 8.380 | 8.380 | 400 | 8.3800 | 0.60% |
| 2017-06-14 | 0 | 8.330 | 8.310 | 8.330 | 8.310 | 8.330 | 1,200 | 9,988 | 8.3233 | 8.330 | 8.310 | 8.330 | 8.310 | 8.330 | 1,200 | 8.3233 | 0.12% |
| 2017-06-13 | 0 | 8.320 | 8.300 | 8.320 | - | - | 0 | 0 | - | 8.320 | 8.300 | 8.320 | - | - | 0 | - | -0.36% |
| 2017-06-12 | 0 | 8.350 | 8.340 | 8.360 | 8.330 | 8.350 | 11,400 | 95,178 | 8.3489 | 8.350 | 8.340 | 8.360 | 8.330 | 8.350 | 11,400 | 8.3489 | -0.12% |
| 2017-06-09 | 0 | 8.360 | - | 9.050 | 8.330 | 8.360 | 2,200 | 18,338 | 8.3355 | 8.360 | - | 9.050 | 8.330 | 8.360 | 2,200 | 8.3355 | 0.36% |
| 2017-06-08 | 0 | 8.330 | 8.320 | 8.340 | - | - | 0 | 0 | - | 8.330 | 8.320 | 8.340 | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 8.330 | 8.330 | 8.350 | 8.320 | 8.330 | 15,600 | 129,864 | 8.3246 | 8.330 | 8.330 | 8.350 | 8.320 | 8.330 | 15,600 | 8.3246 | 0.48% |
| 2017-06-06 | 0 | 8.290 | 8.300 | 8.320 | 8.280 | 8.280 | 1,800 | 14,904 | 8.2800 | 8.290 | 8.300 | 8.320 | 8.280 | 8.280 | 1,800 | 8.2800 | 0.48% |
| 2017-06-05 | 0 | 8.250 | 8.250 | 8.260 | - | - | 0 | 0 | - | 8.250 | 8.250 | 8.260 | - | - | 0 | - | 0.36% |
| 2017-06-02 | 0 | 8.220 | 8.220 | 8.240 | 8.220 | 8.360 | 3,000 | 24,688 | 8.2293 | 8.220 | 8.220 | 8.240 | 8.220 | 8.360 | 3,000 | 8.2293 | -1.67% |
| 2017-06-01 | 0 | 8.360 | 8.340 | 8.360 | - | - | 0 | 0 | - | 8.360 | 8.340 | 8.360 | - | - | 0 | - | -0.83% |
| 2017-05-31 | 0 | 8.430 | 8.430 | 8.450 | - | - | 0 | 0 | - | 8.430 | 8.430 | 8.450 | - | - | 0 | - | 0.00% |
| 2017-05-29 | 0 | 8.430 | 8.430 | 8.450 | - | - | 0 | 0 | - | 8.430 | 8.430 | 8.450 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 8.430 | 8.430 | 8.470 | - | - | 0 | 0 | - | 8.430 | 8.430 | 8.470 | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 8.430 | 8.390 | 8.430 | - | - | 0 | 0 | - | 8.430 | 8.390 | 8.430 | - | - | 0 | - | -0.12% |
| 2017-05-24 | 0 | 8.440 | 8.400 | 8.440 | - | - | 0 | 0 | - | 8.440 | 8.400 | 8.440 | - | - | 0 | - | -0.24% |
| 2017-05-23 | 0 | 8.460 | - | 9.540 | - | - | 0 | 0 | - | 8.460 | - | 9.540 | - | - | 0 | - | -0.35% |
| 2017-05-22 | 0 | 8.490 | 8.460 | 8.490 | - | - | 0 | 0 | - | 8.490 | 8.460 | 8.490 | - | - | 0 | - | -0.24% |
| 2017-05-19 | 0 | 8.510 | 8.450 | 8.540 | - | - | 0 | 0 | - | 8.510 | 8.450 | 8.540 | - | - | 0 | - | -0.23% |
| 2017-05-18 | 0 | 8.530 | - | 9.540 | - | - | 0 | 0 | - | 8.530 | - | 9.540 | - | - | 0 | - | 1.43% |
| 2017-05-17 | 0 | 8.410 | - | 9.540 | - | - | 0 | 0 | - | 8.410 | - | 9.540 | - | - | 0 | - | 0.60% |
| 2017-05-16 | 0 | 8.360 | - | 9.540 | - | - | 0 | 0 | - | 8.360 | - | 9.540 | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 8.360 | 8.330 | 8.420 | - | - | 0 | 0 | - | 8.360 | 8.330 | 8.420 | - | - | 0 | - | 0.00% |
| 2017-05-12 | 0 | 8.360 | - | 9.540 | - | - | 0 | 0 | - | 8.360 | - | 9.540 | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 8.360 | - | 9.540 | - | - | 0 | 0 | - | 8.360 | - | 9.540 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 8.360 | 8.320 | 8.410 | 8.360 | 8.370 | 1,200 | 10,040 | 8.3667 | 8.360 | 8.320 | 8.410 | 8.360 | 8.370 | 1,200 | 8.3667 | 0.00% |
| 2017-05-09 | 0 | 8.360 | - | 9.540 | 8.380 | 8.380 | 400 | 3,352 | 8.3800 | 8.360 | - | 9.540 | 8.380 | 8.380 | 400 | 8.3800 | -0.59% |
| 2017-05-08 | 0 | 8.410 | - | 9.540 | 8.430 | 8.430 | 200 | 1,686 | 8.4300 | 8.410 | - | 9.540 | 8.430 | 8.430 | 200 | 8.4300 | -1.52% |
| 2017-05-05 | 0 | 8.540 | - | 9.540 | 8.510 | 8.550 | 56,000 | 478,020 | 8.5361 | 8.540 | - | 9.540 | 8.510 | 8.550 | 56,000 | 8.5361 | 0.00% |
| 2017-05-04 | 0 | 8.540 | - | - | 8.520 | 8.540 | 33,000 | 281,640 | 8.5345 | 8.540 | - | - | 8.520 | 8.540 | 33,000 | 8.5345 | 0.00% |
| 2017-05-02 | 0 | 8.540 | 8.500 | 8.540 | - | - | 0 | 0 | - | 8.540 | 8.500 | 8.540 | - | - | 0 | - | -1.39% |
| 2017-04-28 | 0 | 8.660 | 8.660 | 8.680 | - | - | 0 | 0 | - | 8.660 | 8.660 | 8.680 | - | - | 0 | - | 0.23% |
| 2017-04-27 | 0 | 8.640 | 8.620 | 8.640 | - | - | 0 | 0 | - | 8.640 | 8.620 | 8.640 | - | - | 0 | - | -0.23% |
| 2017-04-26 | 0 | 8.660 | 8.640 | 8.660 | - | - | 0 | 0 | - | 8.660 | 8.640 | 8.660 | - | - | 0 | - | -1.03% |
| 2017-04-25 | 0 | 8.750 | 8.730 | 8.750 | - | - | 0 | 0 | - | 8.750 | 8.730 | 8.750 | - | - | 0 | - | -0.68% |
| 2017-04-24 | 0 | 8.810 | 8.790 | 8.810 | - | - | 0 | 0 | - | 8.810 | 8.790 | 8.810 | - | - | 0 | - | -1.12% |
| 2017-04-21 | 0 | 8.910 | 8.900 | 8.920 | 8.910 | 8.910 | 2,000 | 17,820 | 8.9100 | 8.910 | 8.900 | 8.920 | 8.910 | 8.910 | 2,000 | 8.9100 | -0.89% |
| 2017-04-20 | 0 | 8.990 | 8.970 | 8.990 | 8.990 | 9.000 | 2,800 | 25,198 | 8.9993 | 8.990 | 8.970 | 8.990 | 8.990 | 9.000 | 2,800 | 8.9993 | -0.33% |
| 2017-04-19 | 0 | 9.020 | 9.000 | 9.020 | - | - | 0 | 0 | - | 9.020 | 9.000 | 9.020 | - | - | 0 | - | -0.33% |
| 2017-04-18 | 0 | 9.050 | 9.030 | 9.060 | - | - | 0 | 0 | - | 9.050 | 9.030 | 9.060 | - | - | 0 | - | -0.11% |
| 2017-04-13 | 0 | 9.060 | 9.060 | 9.080 | - | - | 0 | 0 | - | 9.060 | 9.060 | 9.080 | - | - | 0 | - | 1.46% |
| 2017-04-12 | 0 | 8.930 | 8.930 | 8.950 | - | - | 0 | 0 | - | 8.930 | 8.930 | 8.950 | - | - | 0 | - | 0.56% |
| 2017-04-11 | 0 | 8.880 | 8.880 | 8.900 | - | - | 0 | 0 | - | 8.880 | 8.880 | 8.900 | - | - | 0 | - | 0.23% |
| 2017-04-10 | 0 | 8.860 | 8.840 | 8.860 | - | - | 0 | 0 | - | 8.860 | 8.840 | 8.860 | - | - | 0 | - | -0.34% |
| 2017-04-07 | 0 | 8.890 | 8.860 | 8.890 | - | - | 0 | 0 | - | 8.890 | 8.860 | 8.890 | - | - | 0 | - | -0.34% |
| 2017-04-06 | 0 | 8.920 | 8.930 | 8.950 | - | - | 0 | 0 | - | 8.920 | 8.930 | 8.950 | - | - | 0 | - | 1.36% |
| 2017-04-05 | 0 | 8.800 | - | 9.540 | - | - | 0 | 0 | - | 8.800 | - | 9.540 | - | - | 0 | - | 0.92% |
| 2017-04-03 | 0 | 8.720 | 8.710 | 8.730 | - | - | 0 | 0 | - | 8.720 | 8.710 | 8.730 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 8.720 | - | 9.540 | 8.630 | 8.720 | 6,000 | 52,252 | 8.7087 | 8.720 | - | 9.540 | 8.630 | 8.720 | 6,000 | 8.7087 | 0.46% |
| 2017-03-30 | 0 | 8.680 | 8.670 | 8.690 | 8.640 | 8.680 | 800 | 6,928 | 8.6600 | 8.680 | 8.670 | 8.690 | 8.640 | 8.680 | 800 | 8.6600 | 0.81% |
| 2017-03-29 | 0 | 8.610 | 8.600 | 8.610 | 8.600 | 8.640 | 2,600 | 22,370 | 8.6038 | 8.610 | 8.600 | 8.610 | 8.600 | 8.640 | 2,600 | 8.6038 | -0.69% |
| 2017-03-28 | 0 | 8.670 | 8.660 | 8.680 | 8.670 | 8.710 | 23,800 | 207,250 | 8.7080 | 8.670 | 8.660 | 8.680 | 8.670 | 8.710 | 23,800 | 8.7080 | -1.48% |
| 2017-03-27 | 0 | 8.800 | - | 9.540 | 8.780 | 8.810 | 23,000 | 202,020 | 8.7835 | 8.800 | - | 9.540 | 8.780 | 8.810 | 23,000 | 8.7835 | 1.38% |
| 2017-03-24 | 0 | 8.680 | 8.660 | 8.680 | - | - | 0 | 0 | - | 8.680 | 8.660 | 8.680 | - | - | 0 | - | -0.80% |
| 2017-03-23 | 0 | 8.750 | 8.750 | 8.760 | - | - | 0 | 0 | - | 8.750 | 8.750 | 8.760 | - | - | 0 | - | 0.23% |
| 2017-03-22 | 0 | 8.730 | 8.730 | 8.760 | 8.710 | 8.730 | 2,800 | 24,428 | 8.7243 | 8.730 | 8.730 | 8.760 | 8.710 | 8.730 | 2,800 | 8.7243 | 2.11% |
| 2017-03-21 | 0 | 8.550 | 8.540 | 8.570 | 8.550 | 8.550 | 2,400 | 20,520 | 8.5500 | 8.550 | 8.540 | 8.570 | 8.550 | 8.550 | 2,400 | 8.5500 | 0.12% |
| 2017-03-20 | 0 | 8.540 | 8.540 | 8.580 | - | - | 0 | 0 | - | 8.540 | 8.540 | 8.580 | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 8.540 | 8.530 | 8.550 | - | - | 0 | 0 | - | 8.540 | 8.530 | 8.550 | - | - | 0 | - | 0.59% |
| 2017-03-16 | 0 | 8.490 | 8.470 | 8.510 | - | - | 0 | 0 | - | 8.490 | 8.470 | 8.510 | - | - | 0 | - | 0.00% |
| 2017-03-15 | 0 | 8.490 | 8.490 | 8.500 | - | - | 0 | 0 | - | 8.490 | 8.490 | 8.500 | - | - | 0 | - | 0.47% |
| 2017-03-14 | 0 | 8.450 | 8.430 | 8.460 | 8.450 | 8.450 | 2,600 | 21,970 | 8.4500 | 8.450 | 8.430 | 8.460 | 8.450 | 8.450 | 2,600 | 8.4500 | 0.00% |
| 2017-03-13 | 0 | 8.450 | 8.430 | 8.450 | 8.460 | 8.460 | 400 | 3,384 | 8.4600 | 8.450 | 8.430 | 8.450 | 8.460 | 8.460 | 400 | 8.4600 | -0.35% |
| 2017-03-10 | 0 | 8.480 | 8.450 | 8.480 | - | - | 0 | 0 | - | 8.480 | 8.450 | 8.480 | - | - | 0 | - | -1.05% |
| 2017-03-09 | 0 | 8.570 | - | 9.540 | - | - | 0 | 0 | - | 8.570 | - | 9.540 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 8.570 | - | 9.540 | - | - | 0 | 0 | - | 8.570 | - | 9.540 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 8.570 | - | 9.450 | - | - | 0 | 0 | - | 8.570 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 8.570 | - | 9.450 | - | - | 0 | 0 | - | 8.570 | - | 9.450 | - | - | 0 | - | 0.35% |
| 2017-03-03 | 0 | 8.540 | 8.540 | 8.600 | 8.530 | 8.530 | 200 | 1,706 | 8.5300 | 8.540 | 8.540 | 8.600 | 8.530 | 8.530 | 200 | 8.5300 | 0.23% |
| 2017-03-02 | 0 | 8.520 | 8.460 | 8.520 | - | - | 0 | 0 | - | 8.520 | 8.460 | 8.520 | - | - | 0 | - | -1.16% |
| 2017-03-01 | 0 | 8.620 | 8.560 | 8.620 | 8.620 | 8.620 | 200 | 1,724 | 8.6200 | 8.620 | 8.560 | 8.620 | 8.620 | 8.620 | 200 | 8.6200 | -0.69% |
| 2017-02-28 | 0 | 8.680 | 8.680 | 8.740 | - | - | 0 | 0 | - | 8.680 | 8.680 | 8.740 | - | - | 0 | - | 0.23% |
| 2017-02-27 | 0 | 8.660 | 8.660 | 8.720 | - | - | 0 | 0 | - | 8.660 | 8.660 | 8.720 | - | - | 0 | - | 0.70% |
| 2017-02-24 | 0 | 8.600 | - | 9.450 | - | - | 0 | 0 | - | 8.600 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 8.600 | 8.570 | 9.450 | - | - | 0 | 0 | - | 8.600 | 8.570 | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 8.600 | - | 9.450 | - | - | 0 | 0 | - | 8.600 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-21 | 0 | 8.600 | - | 9.450 | - | - | 0 | 0 | - | 8.600 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 8.600 | 8.590 | 8.640 | - | - | 0 | 0 | - | 8.600 | 8.590 | 8.640 | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 8.600 | - | 9.450 | - | - | 0 | 0 | - | 8.600 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 8.600 | 8.560 | 8.620 | - | - | 0 | 0 | - | 8.600 | 8.560 | 8.620 | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 8.600 | - | 9.450 | - | - | 0 | 0 | - | 8.600 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 8.600 | 8.600 | 8.660 | - | - | 0 | 0 | - | 8.600 | 8.600 | 8.660 | - | - | 0 | - | 0.47% |
| 2017-02-13 | 0 | 8.560 | - | 9.450 | 8.560 | 8.560 | 2,400 | 20,544 | 8.5600 | 8.560 | - | 9.450 | 8.560 | 8.560 | 2,400 | 8.5600 | -0.47% |
| 2017-02-10 | 0 | 8.600 | 8.540 | 8.600 | - | - | 0 | 0 | - | 8.600 | 8.540 | 8.600 | - | - | 0 | - | -1.83% |
| 2017-02-09 | 0 | 8.760 | 8.760 | 8.820 | - | - | 0 | 0 | - | 8.760 | 8.760 | 8.820 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 8.760 | 8.700 | 8.760 | - | - | 0 | 0 | - | 8.760 | 8.700 | 8.760 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 8.760 | - | 9.450 | - | - | 0 | 0 | - | 8.760 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 8.760 | - | 9.450 | - | - | 0 | 0 | - | 8.760 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 8.760 | 8.720 | 8.780 | - | - | 0 | 0 | - | 8.760 | 8.720 | 8.780 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 8.760 | 8.760 | 8.820 | - | - | 0 | 0 | - | 8.760 | 8.760 | 8.820 | - | - | 0 | - | 1.39% |
| 2017-02-01 | 0 | 8.640 | 8.640 | 8.700 | - | - | 0 | 0 | - | 8.640 | 8.640 | 8.700 | - | - | 0 | - | 0.47% |
| 2017-01-27 | 0 | 8.600 | 8.520 | 8.610 | - | - | 0 | 0 | - | 8.600 | 8.520 | 8.610 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 8.600 | - | 9.450 | - | - | 0 | 0 | - | 8.600 | - | 9.450 | - | - | 0 | - | -1.71% |
| 2017-01-25 | 0 | 8.750 | - | 9.450 | - | - | 0 | 0 | - | 8.750 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 8.750 | 8.750 | 8.800 | - | - | 0 | 0 | - | 8.750 | 8.750 | 8.800 | - | - | 0 | - | 0.11% |
| 2017-01-23 | 0 | 8.740 | - | 9.450 | - | - | 0 | 0 | - | 8.740 | - | 9.450 | - | - | 0 | - | 0.92% |
| 2017-01-20 | 0 | 8.660 | 8.600 | 8.660 | - | - | 0 | 0 | - | 8.660 | 8.600 | 8.660 | - | - | 0 | - | -0.23% |
| 2017-01-19 | 0 | 8.680 | 8.620 | 8.680 | - | - | 0 | 0 | - | 8.680 | 8.620 | 8.680 | - | - | 0 | - | -1.14% |
| 2017-01-18 | 0 | 8.780 | - | 9.450 | - | - | 0 | 0 | - | 8.780 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 8.780 | - | 9.450 | - | - | 0 | 0 | - | 8.780 | - | 9.450 | - | - | 0 | - | 1.39% |
| 2017-01-16 | 0 | 8.660 | - | 9.450 | - | - | 0 | 0 | - | 8.660 | - | 9.450 | - | - | 0 | - | 0.23% |
| 2017-01-13 | 0 | 8.640 | 8.580 | 8.640 | - | - | 0 | 0 | - | 8.640 | 8.580 | 8.640 | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 8.640 | 8.640 | 8.700 | - | - | 0 | 0 | - | 8.640 | 8.640 | 8.700 | - | - | 0 | - | 1.17% |
| 2017-01-11 | 0 | 8.540 | - | 9.450 | - | - | 0 | 0 | - | 8.540 | - | 9.450 | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 8.540 | 8.540 | 8.600 | - | - | 0 | 0 | - | 8.540 | 8.540 | 8.600 | - | - | 0 | - | 0.71% |
| 2017-01-09 | 0 | 8.480 | 8.380 | 8.480 | 8.430 | 8.500 | 1,400 | 11,852 | 8.4657 | 8.480 | 8.380 | 8.480 | 8.430 | 8.500 | 1,400 | 8.4657 | -0.47% |
| 2017-01-06 | 0 | 8.520 | 8.460 | 9.450 | 8.520 | 8.580 | 600 | 5,124 | 8.5400 | 8.520 | 8.460 | 9.450 | 8.520 | 8.580 | 600 | 8.5400 | 0.00% |
| 2017-01-05 | 0 | 8.520 | - | 9.450 | 8.520 | 8.540 | 18,400 | 157,126 | 8.5395 | 8.520 | - | 9.450 | 8.520 | 8.540 | 18,400 | 8.5395 | -0.23% |
| 2017-01-04 | 0 | 8.540 | 8.480 | 8.540 | - | - | 0 | 0 | - | 8.540 | 8.480 | 8.540 | - | - | 0 | - | -1.39% |
| 2017-01-03 | 0 | 8.660 | 8.560 | 8.660 | 8.680 | 8.720 | 67,800 | 590,056 | 8.7029 | 8.660 | 8.560 | 8.660 | 8.680 | 8.720 | 67,800 | 8.7029 | -0.57% |
| 2016-12-30 | 0 | 8.710 | - | 8.710 | 8.710 | 8.760 | 6,200 | 54,164 | 8.7361 | 8.710 | - | 8.710 | 8.710 | 8.760 | 6,200 | 8.7361 | -0.57% |
| 2016-12-29 | 0 | 8.760 | 8.700 | 8.760 | 8.700 | 8.770 | 66,000 | 575,910 | 8.7259 | 8.760 | 8.700 | 8.760 | 8.700 | 8.770 | 66,000 | 8.7259 | 2.10% |
| 2016-12-28 | 0 | 8.580 | 8.520 | 8.600 | 8.560 | 8.610 | 15,200 | 130,636 | 8.5945 | 8.580 | 8.520 | 8.600 | 8.560 | 8.610 | 15,200 | 8.5945 | 0.12% |
| 2016-12-23 | 0 | 8.570 | 8.540 | 8.600 | 8.570 | 8.580 | 21,400 | 183,400 | 8.5701 | 8.570 | 8.540 | 8.600 | 8.570 | 8.580 | 21,400 | 8.5701 | -0.35% |
| 2016-12-22 | 0 | 8.600 | - | 9.350 | 8.570 | 8.600 | 24,000 | 206,034 | 8.5848 | 8.600 | - | 9.350 | 8.570 | 8.600 | 24,000 | 8.5848 | 0.58% |
| 2016-12-21 | 0 | 8.550 | 8.520 | 8.600 | 8.510 | 8.560 | 30,800 | 262,922 | 8.5364 | 8.550 | 8.520 | 8.600 | 8.510 | 8.560 | 30,800 | 8.5364 | 0.47% |
| 2016-12-20 | 0 | 8.510 | 8.480 | 8.540 | 8.510 | 8.560 | 29,800 | 254,382 | 8.5363 | 8.510 | 8.480 | 8.540 | 8.510 | 8.560 | 29,800 | 8.5363 | -0.23% |
| 2016-12-19 | 0 | 8.530 | 8.500 | 8.560 | 8.530 | 8.590 | 36,000 | 307,614 | 8.5448 | 8.530 | 8.500 | 8.560 | 8.530 | 8.590 | 36,000 | 8.5448 | 0.12% |
| 2016-12-16 | 0 | 8.520 | 8.480 | 8.540 | 8.510 | 8.580 | 35,400 | 301,894 | 8.5281 | 8.520 | 8.480 | 8.540 | 8.510 | 8.580 | 35,400 | 8.5281 | -0.12% |
| 2016-12-15 | 0 | 8.530 | 8.500 | 8.580 | 8.520 | 8.610 | 46,800 | 400,930 | 8.5669 | 8.530 | 8.500 | 8.580 | 8.520 | 8.610 | 46,800 | 8.5669 | -1.16% |
| 2016-12-14 | 0 | 8.630 | 8.580 | 8.680 | 8.580 | 8.650 | 55,000 | 473,888 | 8.6161 | 8.630 | 8.580 | 8.680 | 8.580 | 8.650 | 55,000 | 8.6161 | 0.35% |
| 2016-12-13 | 0 | 8.600 | 8.580 | 8.640 | 8.600 | 8.650 | 49,200 | 424,724 | 8.6326 | 8.600 | 8.580 | 8.640 | 8.600 | 8.650 | 49,200 | 8.6326 | -0.46% |
| 2016-12-12 | 0 | 8.640 | 8.600 | 8.660 | 8.610 | 8.700 | 66,800 | 577,446 | 8.6444 | 8.640 | 8.600 | 8.660 | 8.610 | 8.700 | 66,800 | 8.6444 | -0.80% |
| 2016-12-09 | 0 | 8.710 | - | 9.350 | 8.700 | 8.750 | 46,800 | 407,950 | 8.7169 | 8.710 | - | 9.350 | 8.700 | 8.750 | 46,800 | 8.7169 | -0.91% |
| 2016-12-08 | 0 | 8.790 | 8.760 | 8.800 | 8.760 | 8.840 | 55,800 | 491,922 | 8.8158 | 8.790 | 8.760 | 8.800 | 8.760 | 8.840 | 55,800 | 8.8158 | -1.01% |
| 2016-12-07 | 0 | 8.880 | 8.860 | 8.900 | 8.880 | 8.960 | 89,000 | 794,688 | 8.9291 | 8.880 | 8.860 | 8.900 | 8.880 | 8.960 | 89,000 | 8.9291 | -1.22% |
| 2016-12-06 | 0 | 8.990 | 8.960 | 9.000 | 8.960 | 9.010 | 54,400 | 488,824 | 8.9857 | 8.990 | 8.960 | 9.000 | 8.960 | 9.010 | 54,400 | 8.9857 | -0.33% |
| 2016-12-05 | 0 | 9.020 | 8.980 | 9.040 | 9.010 | 9.070 | 52,000 | 470,700 | 9.0519 | 9.020 | 8.980 | 9.040 | 9.010 | 9.070 | 52,000 | 9.0519 | -0.11% |
| 2016-12-02 | 0 | 9.030 | 9.020 | 9.060 | 8.970 | 9.030 | 86,200 | 776,630 | 9.0096 | 9.030 | 9.020 | 9.060 | 8.970 | 9.030 | 86,200 | 9.0096 | 0.56% |
| 2016-12-01 | 0 | 8.980 | 8.940 | 8.980 | 8.880 | 9.000 | 74,000 | 662,030 | 8.9464 | 8.980 | 8.940 | 8.980 | 8.880 | 9.000 | 74,000 | 8.9464 | -0.44% |
| 2016-11-30 | 0 | 9.020 | 9.000 | 9.040 | 9.020 | 9.070 | 55,600 | 503,148 | 9.0494 | 9.020 | 9.000 | 9.040 | 9.020 | 9.070 | 55,600 | 9.0494 | -0.44% |
| 2016-11-29 | 0 | 9.060 | 9.040 | 9.080 | 9.040 | 9.070 | 54,400 | 492,826 | 9.0593 | 9.060 | 9.040 | 9.080 | 9.040 | 9.070 | 54,400 | 9.0593 | -0.33% |
| 2016-11-28 | 0 | 9.090 | 9.080 | 9.120 | 9.070 | 9.140 | 55,000 | 500,630 | 9.1024 | 9.090 | 9.080 | 9.120 | 9.070 | 9.140 | 55,000 | 9.1024 | -0.33% |
| 2016-11-25 | 0 | 9.120 | - | 9.350 | 9.050 | 9.130 | 55,000 | 499,380 | 9.0796 | 9.120 | - | 9.350 | 9.050 | 9.130 | 55,000 | 9.0796 | 0.55% |
| 2016-11-24 | 0 | 9.070 | 9.060 | 9.100 | 9.070 | 9.130 | 53,400 | 486,464 | 9.1098 | 9.070 | 9.060 | 9.100 | 9.070 | 9.130 | 53,400 | 9.1098 | -1.41% |
| 2016-11-23 | 0 | 9.200 | 9.160 | 9.220 | 9.190 | 9.210 | 54,400 | 500,304 | 9.1968 | 9.200 | 9.160 | 9.220 | 9.190 | 9.210 | 54,400 | 9.1968 | 0.11% |
| 2016-11-22 | 0 | 9.190 | 9.160 | 9.200 | 9.190 | 9.250 | 55,200 | 508,960 | 9.2203 | 9.190 | 9.160 | 9.200 | 9.190 | 9.250 | 55,200 | 9.2203 | -0.65% |
| 2016-11-21 | 0 | 9.250 | 9.220 | 9.260 | 9.220 | 9.280 | 66,800 | 618,242 | 9.2551 | 9.250 | 9.220 | 9.260 | 9.220 | 9.280 | 66,800 | 9.2551 | -0.64% |
| 2016-11-18 | 0 | 9.310 | - | - | 9.310 | 9.340 | 54,000 | 503,360 | 9.3215 | 9.310 | - | - | 9.310 | 9.340 | 54,000 | 9.3215 | -0.64% |
| 2016-11-17 | 0 | 9.370 | 9.360 | 9.400 | 9.360 | 9.430 | 53,000 | 498,060 | 9.3974 | 9.370 | 9.360 | 9.400 | 9.360 | 9.430 | 53,000 | 9.3974 | -0.11% |
| 2016-11-16 | 0 | 9.380 | 9.360 | 9.400 | 9.380 | 9.440 | 52,400 | 493,048 | 9.4093 | 9.380 | 9.360 | 9.400 | 9.380 | 9.440 | 52,400 | 9.4093 | -1.57% |
| 2016-11-15 | 0 | 9.530 | 9.500 | 9.540 | 9.500 | 9.540 | 70,200 | 668,150 | 9.5178 | 9.530 | 9.500 | 9.540 | 9.500 | 9.540 | 70,200 | 9.5178 | -0.31% |
| 2016-11-14 | 0 | 9.560 | 9.520 | 9.580 | 9.540 | 9.570 | 45,000 | 429,860 | 9.5524 | 9.560 | 9.520 | 9.580 | 9.540 | 9.570 | 45,000 | 9.5524 | -1.04% |
| 2016-11-11 | 0 | 9.660 | - | - | 9.590 | 9.710 | 46,000 | 443,420 | 9.6396 | 9.660 | - | - | 9.590 | 9.710 | 46,000 | 9.6396 | -0.62% |
| 2016-11-10 | 0 | 9.720 | 9.640 | 9.720 | 9.700 | 9.780 | 74,800 | 729,960 | 9.7588 | 9.720 | 9.640 | 9.720 | 9.700 | 9.780 | 74,800 | 9.7588 | -3.95% |
| 2016-11-09 | 0 | 10.12 | - | - | 9.790 | 10.42 | 245,000 | 2,489,160 | 10.160 | 10.12 | - | - | 9.790 | 10.42 | 245,000 | 10.160 | 2.95% |
| 2016-11-08 | 0 | 9.830 | 9.800 | 9.840 | 9.830 | 9.880 | 54,000 | 532,410 | 9.8594 | 9.830 | 9.800 | 9.840 | 9.830 | 9.880 | 54,000 | 9.8594 | 0.00% |
| 2016-11-07 | 0 | 9.830 | 9.800 | 9.840 | 9.830 | 9.890 | 51,000 | 503,480 | 9.8722 | 9.830 | 9.800 | 9.840 | 9.830 | 9.890 | 51,000 | 9.8722 | -1.50% |
| 2016-11-04 | 0 | 9.980 | - | - | 9.970 | 10.06 | 53,000 | 530,950 | 10.018 | 9.980 | - | - | 9.970 | 10.06 | 53,000 | 10.018 | 0.60% |
| 2016-11-03 | 0 | 9.920 | - | - | 9.870 | 9.940 | 152,000 | 1,506,740 | 9.9128 | 9.920 | - | - | 9.870 | 9.940 | 152,000 | 9.9128 | 0.61% |
| 2016-11-02 | 0 | 9.860 | - | - | 9.790 | 9.860 | 57,000 | 560,250 | 9.8289 | 9.860 | - | - | 9.790 | 9.860 | 57,000 | 9.8289 | 2.18% |
| 2016-11-01 | 0 | 9.650 | - | - | 9.650 | 9.700 | 62,000 | 600,220 | 9.6810 | 9.650 | - | - | 9.650 | 9.700 | 62,000 | 9.6810 | 0.00% |
| 2016-10-31 | 0 | 9.650 | 9.620 | 9.680 | 9.650 | 9.720 | 54,400 | 527,082 | 9.6890 | 9.650 | 9.620 | 9.680 | 9.650 | 9.720 | 54,400 | 9.6890 | -0.41% |
| 2016-10-28 | 0 | 9.690 | - | - | 9.670 | 9.700 | 59,000 | 571,490 | 9.6863 | 9.690 | - | - | 9.670 | 9.700 | 59,000 | 9.6863 | -0.31% |
| 2016-10-27 | 0 | 9.720 | 9.680 | 9.720 | 9.700 | 9.770 | 52,000 | 506,360 | 9.7377 | 9.720 | 9.680 | 9.720 | 9.700 | 9.770 | 52,000 | 9.7377 | -0.51% |
| 2016-10-26 | 0 | 9.770 | 9.740 | 9.780 | 9.750 | 9.800 | 60,800 | 593,938 | 9.7687 | 9.770 | 9.740 | 9.780 | 9.750 | 9.800 | 60,800 | 9.7687 | -0.20% |
| 2016-10-25 | 0 | 9.790 | - | - | 9.790 | 9.800 | 51,200 | 501,338 | 9.7918 | 9.790 | - | - | 9.790 | 9.800 | 51,200 | 9.7918 | -0.31% |
| 2016-10-24 | 0 | 9.820 | 9.780 | 9.820 | 9.830 | 9.910 | 53,000 | 523,600 | 9.8792 | 9.820 | 9.780 | 9.820 | 9.830 | 9.910 | 53,000 | 9.8792 | -0.41% |
| 2016-10-20 | 0 | 9.860 | - | - | 9.840 | 9.890 | 53,200 | 525,358 | 9.8752 | 9.860 | - | - | 9.840 | 9.890 | 53,200 | 9.8752 | -1.00% |
| 2016-10-19 | 0 | 9.960 | 9.920 | 9.960 | 9.930 | 9.970 | 66,000 | 656,060 | 9.9403 | 9.960 | 9.920 | 9.960 | 9.930 | 9.970 | 66,000 | 9.9403 | 0.20% |
| 2016-10-18 | 0 | 9.940 | - | - | 9.940 | 9.990 | 52,000 | 518,190 | 9.9652 | 9.940 | - | - | 9.940 | 9.990 | 52,000 | 9.9652 | -0.60% |
| 2016-10-17 | 0 | 10.00 | - | - | 9.960 | 10.06 | 83,200 | 832,610 | 10.007 | 10.00 | - | - | 9.960 | 10.06 | 83,200 | 10.007 | 0.00% |
| 2016-10-14 | 0 | 10.00 | 9.980 | 10.02 | 10.00 | 10.08 | 138,200 | 1,388,372 | 10.046 | 10.00 | 9.980 | 10.02 | 10.00 | 10.08 | 138,200 | 10.046 | -0.79% |
| 2016-10-13 | 0 | 10.08 | 9.990 | - | 9.990 | 10.20 | 623,200 | 6,280,378 | 10.078 | 10.08 | 9.990 | - | 9.990 | 10.20 | 623,200 | 10.078 | 0.40% |
| 2016-10-12 | 0 | 10.04 | - | - | 9.980 | 10.06 | 320,200 | 3,210,678 | 10.027 | 10.04 | - | - | 9.980 | 10.06 | 320,200 | 10.027 | 0.70% |
| 2016-10-11 | 0 | 9.970 | - | - | 9.920 | 9.990 | 190,400 | 1,891,826 | 9.9361 | 9.970 | - | - | 9.920 | 9.990 | 190,400 | 9.9361 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy