Global X Hang Seng China Enterprises Index Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07362  2017-03-14  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 - 7.500 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2022-11-07 0 7.500 7.380 - 7.500 7.500 16,000 120,000 7.5000 7.500 7.380 - 7.500 7.500 16,000 7.5000 -3.47%
2022-11-04 0 7.770 7.655 7.785 7.770 7.770 23,800 184,926 7.7700 7.770 7.655 7.785 7.770 7.770 23,800 7.7700 -5.19%
2022-11-03 0 8.195 - - - - 0 0 - 8.195 - - - - 0 - 3.02%
2022-11-02 0 7.955 7.895 - 7.955 8.310 2,801,400 22,842,179 8.1538 7.955 7.895 - 7.955 8.310 2,801,400 8.1538 -3.11%
2022-11-01 0 8.210 - - 8.085 8.530 601,100 4,993,285 8.3069 8.210 - - 8.085 8.530 601,100 8.3069 -4.81%
2022-10-31 0 8.625 8.385 - 8.450 8.625 145,600 1,234,294 8.4773 8.625 8.385 - 8.450 8.625 145,600 8.4773 1.53%
2022-10-28 0 8.495 8.495 - 8.400 8.400 3,000 25,200 8.4000 8.495 8.495 - 8.400 8.400 3,000 8.4000 4.17%
2022-10-27 0 8.155 - - 8.050 8.050 2,000 16,100 8.0500 8.155 - - 8.050 8.050 2,000 8.0500 -0.67%
2022-10-26 0 8.210 8.210 - 8.085 8.195 700,600 5,715,854 8.1585 8.210 8.210 - 8.085 8.195 700,600 8.1585 -0.73%
2022-10-25 0 8.270 8.255 - 8.160 8.500 3,456,700 28,732,712 8.3122 8.270 8.255 - 8.160 8.500 3,456,700 8.3122 -1.19%
2022-10-24 0 8.370 8.300 - 8.035 8.400 617,000 5,036,125 8.1623 8.370 8.300 - 8.035 8.400 617,000 8.1623 7.24%
2022-10-21 0 7.805 7.730 - 7.750 7.815 601,200 4,670,841 7.7692 7.805 7.730 - 7.750 7.815 601,200 7.7692 -0.32%
2022-10-20 0 7.830 7.820 - 7.850 7.915 261,200 2,059,233 7.8837 7.830 7.820 - 7.850 7.915 261,200 7.8837 1.95%
2022-10-19 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 2.40%
2022-10-18 0 7.500 - 7.595 - - 0 0 - 7.500 - 7.595 - - 0 - -1.45%
2022-10-17 0 7.610 - - 7.595 7.610 253,000 1,923,580 7.6031 7.610 - - 7.595 7.610 253,000 7.6031 -0.39%
2022-10-14 0 7.640 - - 7.465 7.470 2,500 18,670 7.4680 7.640 - - 7.465 7.470 2,500 7.4680 -1.23%
2022-10-13 0 7.735 - 7.800 7.685 7.700 101,000 776,200 7.6851 7.735 - 7.800 7.685 7.700 101,000 7.6851 2.11%
2022-10-12 0 7.575 - - 7.415 7.620 102,100 763,002 7.4731 7.575 - - 7.415 7.620 102,100 7.4731 0.60%
2022-10-11 0 7.530 - - 7.340 7.490 1,040,600 7,701,788 7.4013 7.530 - - 7.340 7.490 1,040,600 7.4013 3.01%
2022-10-10 0 7.310 - - 7.255 7.310 45,300 329,553 7.2749 7.310 - - 7.255 7.310 45,300 7.2749 2.24%
2022-10-07 0 7.150 - - - - 0 0 - 7.150 - - - - 0 - 1.71%
2022-10-06 0 7.030 - - - - 0 0 - 7.030 - - - - 0 - 0.50%
2022-10-05 0 6.995 - - 6.985 7.040 600 4,207 7.0117 6.995 - - 6.985 7.040 600 7.0117 -6.23%
2022-10-03 0 7.460 - - 7.460 7.475 200 1,493 7.4650 7.460 - - 7.460 7.475 200 7.4650 0.67%
2022-09-30 0 7.410 - - - - 0 0 - 7.410 - - - - 0 - -0.27%
2022-09-29 0 7.430 - - 7.230 7.430 12,100 89,783 7.4201 7.430 - - 7.230 7.430 12,100 7.4201 1.09%
2022-09-28 0 7.350 - - 7.250 7.350 109,300 794,741 7.2712 7.350 - - 7.250 7.350 109,300 7.2712 3.16%
2022-09-27 0 7.125 - - 7.155 7.220 3,300 23,806 7.2139 7.125 - - 7.155 7.220 3,300 7.2139 -0.28%
2022-09-26 0 7.145 - - - - 0 0 - 7.145 - - - - 0 - -0.07%
2022-09-23 0 7.150 6.960 - 7.120 7.120 100 712 7.1200 7.150 6.960 - 7.120 7.120 100 7.1200 0.92%
2022-09-22 0 7.085 - - - - 0 0 - 7.085 - - - - 0 - 1.36%
2022-09-21 0 6.990 - - - - 0 0 - 6.990 - - - - 0 - 1.90%
2022-09-20 0 6.860 6.830 - 6.860 6.860 200 1,372 6.8600 6.860 6.830 - 6.860 6.860 200 6.8600 -1.01%
2022-09-19 0 6.930 - - - - 0 0 - 6.930 - - - - 0 - 1.24%
2022-09-16 0 6.845 - - 6.860 6.860 10,000 68,600 6.8600 6.845 - - 6.860 6.860 10,000 6.8600 1.26%
2022-09-15 0 6.760 6.740 - 6.770 6.770 1,000 6,770 6.7700 6.760 6.740 - 6.770 6.770 1,000 6.7700 -0.44%
2022-09-14 0 6.790 - - 6.790 6.800 13,500 91,740 6.7956 6.790 - - 6.790 6.800 13,500 6.7956 2.18%
2022-09-13 0 6.645 - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2022-09-09 0 6.645 - - 6.650 6.650 200 1,330 6.6500 6.645 - - 6.650 6.650 200 6.6500 -3.06%
2022-09-08 0 6.855 - - - - 0 0 - 6.855 - - - - 0 - 1.11%
2022-09-07 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.59%
2022-09-06 0 6.740 6.580 - - - 0 0 - 6.740 6.580 - - - 0 - -0.15%
2022-09-05 0 6.750 6.680 6.820 6.740 6.790 3,700 24,948 6.7427 6.750 6.680 6.820 6.740 6.790 3,700 6.7427 1.73%
2022-09-02 0 6.635 - - - - 0 0 - 6.635 - - - - 0 - 0.99%
2022-09-01 0 6.570 6.500 - - - 0 0 - 6.570 6.500 - - - 0 - 1.39%
2022-08-31 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - -0.38%
2022-08-30 0 6.505 - - 6.510 6.575 4,200 27,387 6.5207 6.505 - - 6.510 6.575 4,200 6.5207 0.85%
2022-08-29 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - 0.47%
2022-08-26 0 6.420 - - 6.440 6.450 102,000 657,255 6.4437 6.420 - - 6.440 6.450 102,000 6.4437 -1.08%
2022-08-25 0 6.490 - - 6.690 6.695 120,000 803,100 6.6925 6.490 - - 6.690 6.695 120,000 6.6925 -3.99%
2022-08-24 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 1.20%
2022-08-23 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.91%
2022-08-22 0 6.620 6.560 6.700 - - 0 0 - 6.620 6.560 6.700 - - 0 - 0.00%
2022-08-19 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - -0.15%
2022-08-18 0 6.630 - - 6.580 6.630 952,000 6,286,510 6.6035 6.630 - - 6.580 6.630 952,000 6.6035 0.61%
2022-08-17 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - -0.23%
2022-08-16 0 6.605 - - - - 0 0 - 6.605 - - - - 0 - 1.38%
2022-08-15 0 6.515 - - 6.500 6.500 1,000 6,500 6.5000 6.515 - - 6.500 6.500 1,000 6.5000 0.31%
2022-08-12 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - -0.69%
2022-08-11 0 6.540 - 6.660 - - 0 0 - 6.540 - 6.660 - - 0 - -2.46%
2022-08-10 0 6.705 - - 6.705 6.705 3,300 22,126 6.7048 6.705 - - 6.705 6.705 3,300 6.7048 2.44%
2022-08-09 0 6.545 - - - - 0 0 - 6.545 - - - - 0 - 0.15%
2022-08-08 0 6.535 - - 6.475 6.535 100,700 652,574 6.4804 6.535 - - 6.475 6.535 100,700 6.4804 1.08%
2022-08-05 0 6.465 - - - - 0 0 - 6.465 - - - - 0 - -0.61%
2022-08-04 0 6.505 - - 6.535 6.535 100,000 653,500 6.5350 6.505 - - 6.535 6.535 100,000 6.5350 -2.18%
2022-08-03 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - -0.15%
2022-08-02 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 2.70%
2022-08-01 0 6.485 - - - - 0 0 - 6.485 - - - - 0 - 0.00%
2022-07-29 0 6.485 - - - - 0 0 - 6.485 - - - - 0 - 2.61%
2022-07-28 0 6.320 - - 6.320 6.330 200 1,265 6.3250 6.320 - - 6.320 6.330 200 6.3250 -0.16%
2022-07-27 0 6.330 - 6.380 6.330 6.335 200 1,266 6.3300 6.330 - 6.380 6.330 6.335 200 6.3300 1.77%
2022-07-26 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - -1.74%
2022-07-25 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.32%
2022-07-22 0 6.310 - - 6.305 6.320 101,600 641,838 6.3173 6.310 - - 6.305 6.320 101,600 6.3173 -0.08%
2022-07-21 0 6.315 - - 6.260 6.310 52,300 327,483 6.2616 6.315 - - 6.260 6.310 52,300 6.2616 1.36%
2022-07-20 0 6.230 6.230 - 6.230 6.230 400 2,492 6.2300 6.230 6.230 - 6.230 6.230 400 6.2300 -1.35%
2022-07-19 0 6.315 - - 6.315 6.315 1,300 8,209 6.3146 6.315 - - 6.315 6.315 1,300 6.3146 0.80%
2022-07-18 0 6.265 - - 6.270 6.400 1,200 7,654 6.3783 6.265 - - 6.270 6.400 1,200 6.3783 -2.72%
2022-07-15 0 6.440 - - 6.435 6.435 1,100 7,078 6.4345 6.440 - - 6.435 6.435 1,100 6.4345 1.98%
2022-07-14 0 6.315 - - 6.315 6.315 400 2,526 6.3150 6.315 - - 6.315 6.315 400 6.3150 0.72%
2022-07-13 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.48%
2022-07-12 0 6.240 - - 6.205 6.230 2,100 13,048 6.2133 6.240 - - 6.205 6.230 2,100 6.2133 1.46%
2022-07-11 0 6.150 - - 6.145 6.165 1,000 6,157 6.1570 6.150 - - 6.145 6.165 1,000 6.1570 2.93%
2022-07-08 0 5.975 - - - - 0 0 - 5.975 - - - - 0 - -0.42%
2022-07-07 0 6.000 - - 6.105 6.105 800 4,884 6.1050 6.000 - - 6.105 6.105 800 6.1050 -0.33%
2022-07-06 0 6.020 5.950 - - - 0 0 - 6.020 5.950 - - - 0 - 1.52%
2022-07-05 0 5.930 - - - - 0 0 - 5.930 - - - - 0 - 0.00%
2022-07-04 0 5.930 - - 5.930 5.935 101,000 599,430 5.9350 5.930 - - 5.930 5.935 101,000 5.9350 -0.17%
2022-06-30 0 5.940 - - 5.860 5.990 5,493,000 32,457,972 5.9090 5.940 - - 5.860 5.990 5,493,000 5.9090 0.25%
2022-06-29 0 5.925 - 6.000 5.880 5.925 1,152,000 6,802,082 5.9046 5.925 - 6.000 5.880 5.925 1,152,000 5.9046 1.80%
2022-06-28 0 5.820 - - - - 0 0 - 5.820 - - - - 0 - -0.60%
2022-06-27 0 5.855 - - 5.835 5.835 1,000 5,835 5.8350 5.855 - - 5.835 5.835 1,000 5.8350 -2.66%
2022-06-24 0 6.015 - - 6.000 6.000 1,100 6,600 6.0000 6.015 - - 6.000 6.000 1,100 6.0000 -2.27%
2022-06-23 0 6.155 - - - - 0 0 - 6.155 - - - - 0 - -1.44%
2022-06-22 0 6.245 6.215 - - - 0 0 - 6.245 6.215 - - - 0 - 2.55%
2022-06-21 0 6.090 6.085 - 6.085 6.085 200 1,217 6.0850 6.090 6.085 - 6.085 6.085 200 6.0850 -2.25%
2022-06-20 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -0.32%
2022-06-17 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - -1.73%
2022-06-16 0 6.360 - - 6.220 6.285 201,000 1,251,910 6.2284 6.360 - - 6.220 6.285 201,000 6.2284 2.58%
2022-06-15 0 6.200 - - - - 0 0 - 6.200 - - - - 0 - -1.43%
2022-06-14 0 6.290 - - 6.250 6.340 10,500 65,954 6.2813 6.290 - - 6.250 6.340 10,500 6.2813 0.00%
2022-06-13 0 6.290 - - 6.275 6.275 1,600 10,040 6.2750 6.290 - - 6.275 6.275 1,600 6.2750 3.37%
2022-06-10 0 6.085 - - - - 0 0 - 6.085 - - - - 0 - -0.08%
2022-06-09 0 6.090 - - 6.060 6.105 4,500 27,441 6.0980 6.090 - - 6.060 6.105 4,500 6.0980 0.66%
2022-06-08 0 6.050 - - 6.055 6.055 6,000 36,330 6.0550 6.050 - - 6.055 6.055 6,000 6.0550 -2.50%
2022-06-07 0 6.205 - - - - 0 0 - 6.205 - - - - 0 - 0.00%
2022-06-06 0 6.205 - - - - 0 0 - 6.205 - - - - 0 - -3.20%
2022-06-02 0 6.410 - - 6.425 6.425 4,100 26,342 6.4249 6.410 - - 6.425 6.425 4,100 6.4249 1.42%
2022-06-01 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 0.08%
2022-05-31 0 6.315 - - 6.325 6.395 3,700 23,619 6.3835 6.315 - - 6.325 6.395 3,700 6.3835 -1.94%
2022-05-30 0 6.440 - - 6.440 6.440 6,000 38,640 6.4400 6.440 - - 6.440 6.440 6,000 6.4400 -2.57%
2022-05-27 0 6.610 - - 6.655 6.660 4,000 26,625 6.6563 6.610 - - 6.655 6.660 4,000 6.6563 -3.01%
2022-05-26 0 6.815 - - 6.870 6.870 3,900 26,793 6.8700 6.815 - - 6.870 6.870 3,900 6.8700 0.74%
2022-05-25 0 6.765 - - 6.770 6.770 1,900 12,863 6.7700 6.765 - - 6.770 6.770 1,900 6.7700 -0.73%
2022-05-24 0 6.815 - - 6.770 6.770 50,000 338,500 6.7700 6.815 - - 6.770 6.770 50,000 6.7700 1.87%
2022-05-23 0 6.690 - - 6.690 6.700 3,000 20,080 6.6933 6.690 - - 6.690 6.700 3,000 6.6933 1.67%
2022-05-20 0 6.580 - - 6.560 6.655 100,000 660,750 6.6075 6.580 - - 6.560 6.655 100,000 6.6075 -3.52%
2022-05-19 0 6.820 - - 6.880 6.885 900 6,193 6.8811 6.820 - - 6.880 6.885 900 6.8811 2.56%
2022-05-18 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - -0.45%
2022-05-17 0 6.680 6.640 - 6.685 6.740 1,500 10,038 6.6920 6.680 6.640 - 6.685 6.740 1,500 6.6920 -3.61%
2022-05-16 0 6.930 - - - - 0 0 - 6.930 - - - - 0 - -0.07%
2022-05-13 0 6.935 - 8.000 7.000 7.000 1,000 7,000 7.0000 6.935 - 8.000 7.000 7.000 1,000 7.0000 -3.34%
2022-05-12 0 7.175 - 8.000 7.050 7.180 2,900 20,725 7.1466 7.175 - 8.000 7.050 7.180 2,900 7.1466 2.43%
2022-05-11 0 7.005 - 8.000 6.930 7.010 155,900 1,083,290 6.9486 7.005 - 8.000 6.930 7.010 155,900 6.9486 -1.55%
2022-05-10 0 7.115 - 7.180 7.120 7.170 86,000 614,842 7.1493 7.115 - 7.180 7.120 7.170 86,000 7.1493 2.45%
2022-05-06 0 6.945 - - 6.930 6.930 1,000 6,930 6.9300 6.945 - - 6.930 6.930 1,000 6.9300 4.36%
2022-05-05 0 6.655 - - - - 0 0 - 6.655 - - - - 0 - 0.00%
2022-05-04 0 6.655 - - 6.660 6.660 600 3,996 6.6600 6.655 - - 6.660 6.660 600 6.6600 1.60%
2022-05-03 0 6.550 - - 6.525 6.555 1,800 11,772 6.5400 6.550 - - 6.525 6.555 1,800 6.5400 0.38%
2022-04-29 0 6.525 - - 6.620 6.885 420,000 2,828,525 6.7346 6.525 - - 6.620 6.885 420,000 6.7346 -5.57%
2022-04-28 0 6.910 - - - - 0 0 - 6.910 - - - - 0 - -1.43%
2022-04-27 0 7.010 - - 7.005 7.130 292,400 2,063,737 7.0579 7.010 - - 7.005 7.130 292,400 7.0579 -1.06%
2022-04-26 0 7.085 - - 6.985 7.125 40,400 283,614 7.0201 7.085 - - 6.985 7.125 40,400 7.0201 -0.56%
2022-04-25 0 7.125 - - 7.045 7.125 12,000 85,360 7.1133 7.125 - - 7.045 7.125 12,000 7.1133 3.86%
2022-04-22 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - 0.00%
2022-04-21 0 6.860 - - 6.860 6.885 150,000 1,031,250 6.8750 6.860 - - 6.860 6.885 150,000 6.8750 2.01%
2022-04-20 0 6.725 - - 6.705 6.715 100,000 671,000 6.7100 6.725 - - 6.705 6.715 100,000 6.7100 0.98%
2022-04-19 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 2.70%
2022-04-14 0 6.485 - - - - 0 0 - 6.485 - - - - 0 - -1.29%
2022-04-13 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - -0.38%
2022-04-12 0 6.595 - - 6.585 6.715 11,000 72,565 6.5968 6.595 - - 6.585 6.715 11,000 6.5968 -0.75%
2022-04-11 0 6.645 - - - - 0 0 - 6.645 - - - - 0 - 3.75%
2022-04-08 0 6.405 - - - - 0 0 - 6.405 - - - - 0 - 0.31%
2022-04-07 0 6.385 - - - - 0 0 - 6.385 - - - - 0 - 1.03%
2022-04-06 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 2.02%
2022-04-04 0 6.195 - - 6.215 6.325 2,800 17,622 6.2936 6.195 - - 6.215 6.325 2,800 6.2936 -3.05%
2022-04-01 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 0.16%
2022-03-31 0 6.380 - - 6.370 6.380 100,000 637,500 6.3750 6.380 - - 6.370 6.380 100,000 6.3750 0.87%
2022-03-30 0 6.325 - 6.350 6.340 6.365 51,100 323,999 6.3405 6.325 - 6.350 6.340 6.365 51,100 6.3405 -1.40%
2022-03-29 0 6.415 - - 6.415 6.430 500 3,209 6.4180 6.415 - - 6.415 6.430 500 6.4180 -1.53%
2022-03-28 0 6.515 - 6.570 6.530 6.690 353,400 2,315,740 6.5527 6.515 - 6.570 6.530 6.690 353,400 6.5527 -1.51%
2022-03-25 0 6.615 6.550 - 6.420 6.630 100,600 655,967 6.5205 6.615 6.550 - 6.420 6.630 100,600 6.5205 3.28%
2022-03-24 0 6.405 - - 6.345 6.360 100,000 635,250 6.3525 6.405 - - 6.345 6.360 100,000 6.3525 1.34%
2022-03-23 0 6.320 - - 6.350 6.350 35,000 222,250 6.3500 6.320 - - 6.350 6.350 35,000 6.3500 -1.48%
2022-03-22 0 6.415 - 6.680 6.485 6.595 101,100 661,394 6.5420 6.415 - 6.680 6.485 6.595 101,100 6.5420 -3.97%
2022-03-21 0 6.680 - - 6.520 6.695 441,000 2,885,345 6.5427 6.680 - - 6.520 6.695 441,000 6.5427 1.91%
2022-03-18 0 6.555 - - 6.560 6.730 699,600 4,696,291 6.7128 6.555 - - 6.560 6.730 699,600 6.7128 0.08%
2022-03-17 0 6.550 - - 6.570 6.760 811,700 5,439,487 6.7014 6.550 - - 6.570 6.760 811,700 6.7014 -7.42%
2022-03-16 0 7.075 7.020 - 7.045 7.920 1,405,300 10,271,520 7.3091 7.075 7.020 - 7.045 7.920 1,405,300 7.3091 -12.22%
2022-03-15 0 8.060 7.560 - 7.615 8.085 3,083,200 24,078,684 7.8096 8.060 7.560 - 7.615 8.085 3,083,200 7.8096 6.61%
2022-03-14 0 7.560 - - 7.275 7.540 115,200 856,862 7.4380 7.560 - - 7.275 7.540 115,200 7.4380 7.39%
2022-03-11 0 7.040 - - 6.995 7.200 301,200 2,119,950 7.0383 7.040 - - 6.995 7.200 301,200 7.0383 2.25%
2022-03-10 0 6.885 - - 6.915 6.915 300 2,074 6.9133 6.885 - - 6.915 6.915 300 6.9133 -0.86%
2022-03-09 0 6.945 - - 7.020 7.085 4,000 28,210 7.0525 6.945 - - 7.020 7.085 4,000 7.0525 0.65%
2022-03-08 0 6.900 - - 6.750 6.870 4,000 27,260 6.8150 6.900 - - 6.750 6.870 4,000 6.8150 2.22%
2022-03-07 0 6.750 - - 6.720 6.795 126,400 854,248 6.7583 6.750 - - 6.720 6.795 126,400 6.7583 3.69%
2022-03-04 0 6.510 6.500 - 6.500 6.500 50,000 325,000 6.5000 6.510 6.500 - 6.500 6.500 50,000 6.5000 2.60%
2022-03-03 0 6.345 - - - - 0 0 - 6.345 - - - - 0 - 0.24%
2022-03-02 0 6.330 - - 6.330 6.330 1,000 6,330 6.3300 6.330 - - 6.330 6.330 1,000 6.3300 1.61%
2022-03-01 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -0.56%
2022-02-28 0 6.265 - - 6.275 6.300 100,000 628,800 6.2880 6.265 - - 6.275 6.300 100,000 6.2880 -0.08%
2022-02-25 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.24%
2022-02-24 0 6.255 - - 6.235 6.255 101,000 630,750 6.2450 6.255 - - 6.235 6.255 101,000 6.2450 3.39%
2022-02-23 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - -0.49%
2022-02-22 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 2.36%
2022-02-21 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.85%
2022-02-18 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 1.55%
2022-02-17 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - -0.17%
2022-02-16 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - -1.69%
2022-02-15 0 5.910 - - - - 0 0 - 5.910 - - - - 0 - 1.29%
2022-02-14 0 5.835 - - - - 0 0 - 5.835 - - - - 0 - 1.30%
2022-02-11 0 5.760 - - 5.725 5.760 100,000 574,250 5.7425 5.760 - - 5.725 5.760 100,000 5.7425 0.09%
2022-02-10 0 5.755 - - - - 0 0 - 5.755 - - - - 0 - -0.78%
2022-02-09 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - -1.94%
2022-02-08 0 5.915 - - - - 0 0 - 5.915 - - - - 0 - 0.51%
2022-02-07 0 5.885 - - 5.885 5.890 100,000 588,750 5.8875 5.885 - - 5.885 5.890 100,000 5.8875 -0.08%
2022-02-04 0 5.890 - - 5.895 5.895 1,500 8,842 5.8947 5.890 - - 5.895 5.895 1,500 5.8947 -3.05%
2022-01-31 0 6.075 - - 6.135 6.140 1,500 9,205 6.1367 6.075 - - 6.135 6.140 1,500 6.1367 -1.30%
2022-01-28 0 6.155 - - 6.155 6.155 100,000 615,500 6.1550 6.155 - - 6.155 6.155 100,000 6.1550 0.82%
2022-01-27 0 6.105 - - - - 0 0 - 6.105 - - - - 0 - 2.61%
2022-01-26 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 0.08%
2022-01-25 0 5.945 - - - - 0 0 - 5.945 - - - - 0 - 1.71%
2022-01-24 0 5.845 - - - - 0 0 - 5.845 - - - - 0 - 1.04%
2022-01-21 0 5.785 - - - - 0 0 - 5.785 - - - - 0 - -0.26%
2022-01-20 0 5.800 - - 5.820 5.825 100,000 582,250 5.8225 5.800 - - 5.820 5.825 100,000 5.8225 -3.57%
2022-01-19 0 6.015 - - - - 0 0 - 6.015 - - - - 0 - 0.00%
2022-01-18 0 6.015 - - 5.990 6.015 100,000 600,250 6.0025 6.015 - - 5.990 6.015 100,000 6.0025 0.50%
2022-01-17 0 5.985 - - 5.945 5.945 200 1,189 5.9450 5.985 - - 5.945 5.945 200 5.9450 0.67%
2022-01-14 0 5.945 - 5.955 5.955 5.955 200 1,191 5.9550 5.945 - 5.955 5.955 5.955 200 5.9550 0.68%
2022-01-13 0 5.905 - - - - 0 0 - 5.905 - - - - 0 - 0.00%
2022-01-12 0 5.905 - - - - 0 0 - 5.905 - - - - 0 - -2.80%
2022-01-11 0 6.075 - - - - 0 0 - 6.075 - - - - 0 - 0.00%
2022-01-10 0 6.075 - - - - 0 0 - 6.075 - - - - 0 - -1.62%
2022-01-07 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - -2.14%
2022-01-06 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - -0.32%
2022-01-05 0 6.330 - - 6.305 6.310 199,400 1,257,492 6.3064 6.330 - - 6.305 6.310 199,400 6.3064 1.93%
2022-01-04 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.24%
2022-01-03 0 6.195 - - - - 0 0 - 6.195 - - - - 0 - 0.32%
2021-12-31 0 6.175 6.160 6.180 - - 0 0 - 6.175 6.160 6.180 - - 0 - -1.67%
2021-12-30 0 6.280 - - 6.295 6.295 25,000 157,375 6.2950 6.280 - - 6.295 6.295 25,000 6.2950 0.32%
2021-12-29 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - 1.05%
2021-12-28 0 6.195 - - - - 0 0 - 6.195 - - - - 0 - 0.00%
2021-12-24 0 6.195 6.175 6.195 - - 0 0 - 6.195 6.175 6.195 - - 0 - 0.00%
2021-12-23 0 6.195 - - - - 0 0 - 6.195 - - - - 0 - -0.24%
2021-12-22 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - -0.48%
2021-12-21 0 6.240 - - - - 0 0 - 6.240 - - - - 0 - -1.11%
2021-12-20 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 2.19%
2021-12-17 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 1.31%
2021-12-16 0 6.095 - - - - 0 0 - 6.095 - - - - 0 - 0.00%
2021-12-15 0 6.095 - - - - 0 0 - 6.095 - - - - 0 - 0.74%
2021-12-14 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - 1.85%
2021-12-13 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2021-12-10 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.76%
2021-12-09 0 5.895 - - - - 0 0 - 5.895 - - - - 0 - -1.42%
2021-12-08 0 5.980 - - 5.980 5.980 3,800 22,724 5.9800 5.980 - - 5.980 5.980 3,800 5.9800 0.00%
2021-12-07 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - -2.84%
2021-12-06 0 6.155 - 6.170 6.095 6.095 3,800 23,161 6.0950 6.155 - 6.170 6.095 6.095 3,800 6.0950 1.90%
2021-12-03 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 0.58%
2021-12-02 0 6.005 - 6.040 6.005 6.020 100,500 604,260 6.0125 6.005 - 6.040 6.005 6.020 100,500 6.0125 -1.15%
2021-12-01 0 6.075 - - - - 0 0 - 6.075 - - - - 0 - -0.41%
2021-11-30 0 6.100 - - 6.080 6.080 200 1,216 6.0800 6.100 - - 6.080 6.080 200 6.0800 1.67%
2021-11-29 0 6.000 - - - - 0 0 - 6.000 - - - - 0 - 0.84%
2021-11-26 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 2.41%
2021-11-25 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - 0.00%
2021-11-24 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - 0.43%
2021-11-23 0 5.785 - - - - 0 0 - 5.785 - - - - 0 - 1.14%
2021-11-22 0 5.720 - - - - 0 0 - 5.720 - - - - 0 - 0.18%
2021-11-19 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - 0.62%
2021-11-18 0 5.675 - - 5.655 5.655 800 4,524 5.6550 5.675 - - 5.655 5.655 800 5.6550 1.70%
2021-11-17 0 5.580 - - - - 0 0 - 5.580 - - - - 0 - 0.09%
2021-11-16 0 5.575 5.460 5.700 - - 0 0 - 5.575 5.460 5.700 - - 0 - -1.24%
2021-11-15 0 5.645 - - - - 0 0 - 5.645 - - - - 0 - 0.09%
2021-11-12 0 5.640 - - - - 0 0 - 5.640 - - - - 0 - -0.62%
2021-11-11 0 5.675 - - - - 0 0 - 5.675 - - - - 0 - -1.56%
2021-11-10 0 5.765 - - - - 0 0 - 5.765 - - - - 0 - -1.03%
2021-11-09 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 0.00%
2021-11-08 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 0.17%
2021-11-05 0 5.815 - - - - 0 0 - 5.815 - - - - 0 - 1.13%
2021-11-04 0 5.750 - - 5.750 5.750 5,000 28,750 5.7500 5.750 - - 5.750 5.750 5,000 5.7500 -0.86%
2021-11-03 0 5.800 - - 5.770 5.770 200 1,154 5.7700 5.800 - - 5.770 5.770 200 5.7700 0.09%
2021-11-02 0 5.795 - - 5.795 5.795 5,000 28,975 5.7950 5.795 - - 5.795 5.795 5,000 5.7950 0.35%
2021-11-01 0 5.775 - - - - 0 0 - 5.775 - - - - 0 - 1.05%
2021-10-29 0 5.715 - - 5.705 5.705 55,000 313,775 5.7050 5.715 - - 5.705 5.705 55,000 5.7050 0.62%
2021-10-28 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 0.44%
2021-10-27 0 5.655 - - - - 0 0 - 5.655 - - - - 0 - 1.89%
2021-10-26 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - 0.27%
2021-10-25 0 5.535 5.480 - 5.545 5.545 55,000 304,975 5.5450 5.535 5.480 - 5.545 5.545 55,000 5.5450 0.36%
2021-10-22 0 5.515 - - - - 0 0 - 5.515 - - - - 0 - -0.81%
2021-10-21 0 5.560 - - - - 0 0 - 5.560 - - - - 0 - -0.18%
2021-10-20 0 5.570 - - - - 0 0 - 5.570 - - - - 0 - -1.50%
2021-10-19 0 5.655 - - - - 0 0 - 5.655 - - - - 0 - -1.91%
2021-10-18 0 5.765 - - - - 0 0 - 5.765 - - - - 0 - -0.17%
2021-10-15 0 5.775 - - - - 0 0 - 5.775 - - - - 0 - -0.86%
2021-10-12 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 1.30%
2021-10-11 0 5.750 - - - - 0 0 - 5.750 - - - - 0 - -2.54%
2021-10-08 0 5.900 - - 5.890 5.890 3,400 20,026 5.8900 5.900 - - 5.890 5.890 3,400 5.8900 -0.42%
2021-10-07 0 5.925 - - - - 0 0 - 5.925 - - - - 0 - -3.34%
2021-10-06 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 1.07%
2021-10-05 0 6.065 - - 6.100 6.170 455,000 2,787,850 6.1271 6.065 - - 6.100 6.170 455,000 6.1271 -0.08%
2021-10-04 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 2.02%
2021-09-30 0 5.950 - - 5.965 5.965 5,000 29,825 5.9650 5.950 - - 5.965 5.965 5,000 5.9650 0.68%
2021-09-29 0 5.910 - - 5.980 6.055 55,000 332,650 6.0482 5.910 - - 5.980 6.055 55,000 6.0482 -0.25%
2021-09-28 0 5.925 - - 5.905 5.905 55,000 324,775 5.9050 5.925 - - 5.905 5.905 55,000 5.9050 -1.74%
2021-09-27 0 6.030 - - 5.975 6.020 3,200 19,200 6.0000 6.030 - - 5.975 6.020 3,200 6.0000 0.17%
2021-09-24 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 1.52%
2021-09-23 0 5.930 - - 5.895 5.895 2,400 14,148 5.8950 5.930 - - 5.895 5.895 2,400 5.8950 -1.08%
2021-09-21 0 5.995 - - - - 0 0 - 5.995 - - - - 0 - 0.00%
2021-09-20 0 5.995 - - 5.950 6.070 2,300 13,912 6.0487 5.995 - - 5.950 6.070 2,300 6.0487 3.01%
2021-09-17 0 5.820 - 5.950 5.875 5.920 70,500 417,337 5.9197 5.820 - 5.950 5.875 5.920 70,500 5.9197 -1.36%
2021-09-16 0 5.900 - - 5.900 5.910 200 1,181 5.9050 5.900 - - 5.900 5.910 200 5.9050 1.46%
2021-09-15 0 5.815 - - - - 0 0 - 5.815 - - - - 0 - 1.39%
2021-09-14 0 5.735 - - 5.735 5.735 1,200 6,882 5.7350 5.735 - - 5.735 5.735 1,200 5.7350 1.77%
2021-09-13 0 5.635 - - - - 0 0 - 5.635 - - - - 0 - 1.35%
2021-09-10 0 5.560 - - - - 0 0 - 5.560 - - - - 0 - -2.03%
2021-09-09 0 5.675 - - 5.610 5.670 45,600 256,539 5.6259 5.675 - - 5.610 5.670 45,600 5.6259 2.34%
2021-09-08 0 5.545 - - 5.480 5.545 100,500 550,772 5.4803 5.545 - - 5.480 5.545 100,500 5.4803 0.45%
2021-09-07 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - -1.08%
2021-09-06 0 5.580 - - 5.580 5.580 1,000 5,580 5.5800 5.580 - - 5.580 5.580 1,000 5.5800 -0.62%
2021-09-03 0 5.615 - - - - 0 0 - 5.615 - - - - 0 - 0.18%
2021-09-02 0 5.605 - - - - 0 0 - 5.605 - - - - 0 - -0.88%
2021-09-01 0 5.655 - - 5.665 5.670 100,000 566,750 5.6675 5.655 - - 5.665 5.670 100,000 5.6675 -1.48%
2021-08-31 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - -1.54%
2021-08-30 0 5.830 - 5.845 - - 0 0 - 5.830 - 5.845 - - 0 - -0.34%
2021-08-27 0 5.850 - - - - 0 0 - 5.850 - - - - 0 - -0.17%
2021-08-26 0 5.860 - - - - 0 0 - 5.860 - - - - 0 - 1.21%
2021-08-25 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - -0.09%
2021-08-24 0 5.795 - - - - 0 0 - 5.795 - - - - 0 - -2.61%
2021-08-23 0 5.950 - - 5.940 5.940 70,000 415,800 5.9400 5.950 - - 5.940 5.940 70,000 5.9400 -1.16%
2021-08-20 0 6.020 - 6.025 5.925 6.060 340,000 2,045,550 6.0163 6.020 - 6.025 5.925 6.060 340,000 6.0163 1.86%
2021-08-19 0 5.910 - - 5.920 5.920 1,000 5,920 5.9200 5.910 - - 5.920 5.920 1,000 5.9200 2.69%
2021-08-18 0 5.755 - - 5.735 5.740 70,000 401,625 5.7375 5.755 - - 5.735 5.740 70,000 5.7375 -1.03%
2021-08-17 0 5.815 - - 5.710 5.710 4,600 26,266 5.7100 5.815 - - 5.710 5.710 4,600 5.7100 2.38%
2021-08-16 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 1.07%
2021-08-13 0 5.620 - - - - 0 0 - 5.620 - - - - 0 - 0.63%
2021-08-12 0 5.585 - - - - 0 0 - 5.585 - - - - 0 - 0.99%
2021-08-11 0 5.530 5.480 - 5.515 5.535 200,000 1,105,000 5.5250 5.530 5.480 - 5.515 5.535 200,000 5.5250 -0.72%
2021-08-10 0 5.570 - - 5.635 5.650 100,100 565,313 5.6475 5.570 - - 5.635 5.650 100,100 5.6475 -1.68%
2021-08-09 0 5.665 5.610 - 5.650 5.745 104,600 600,490 5.7408 5.665 5.610 - 5.650 5.745 104,600 5.7408 -0.53%
2021-08-06 0 5.695 5.695 - 5.685 5.720 101,400 579,966 5.7196 5.695 5.695 - 5.685 5.720 101,400 5.7196 0.44%
2021-08-05 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 0.89%
2021-08-04 0 5.620 - - 5.660 5.660 100 566 5.6600 5.620 - - 5.660 5.660 100 5.6600 -1.32%
2021-08-03 0 5.695 5.660 - 5.660 5.725 100,000 569,250 5.6925 5.695 5.660 - 5.660 5.725 100,000 5.6925 0.09%
2021-08-02 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - -0.70%
2021-07-30 0 5.730 - - 5.730 5.795 187,800 1,078,462 5.7426 5.730 - - 5.730 5.795 187,800 5.7426 1.69%
2021-07-29 0 5.635 - - 5.695 5.700 170,000 968,500 5.6971 5.635 - - 5.695 5.700 170,000 5.6971 -3.68%
2021-07-28 0 5.850 - - 5.850 5.945 463,400 2,738,343 5.9092 5.850 - - 5.850 5.945 463,400 5.9092 -2.17%
2021-07-27 0 5.980 - - 5.815 6.040 114,400 687,499 6.0096 5.980 - - 5.815 6.040 114,400 6.0096 5.37%
2021-07-26 0 5.675 - - - - 0 0 - 5.675 - - - - 0 - 4.61%
2021-07-23 0 5.425 - - - - 0 0 - 5.425 - - - - 0 - 1.50%
2021-07-22 0 5.345 - - - - 0 0 - 5.345 - - - - 0 - -1.66%
2021-07-21 0 5.435 - - 5.445 5.445 100 544 5.4400 5.435 - - 5.445 5.445 100 5.4400 0.28%
2021-07-20 0 5.420 5.300 5.445 5.420 5.420 200 1,084 5.4200 5.420 5.300 5.445 5.420 5.420 200 5.4200 1.21%
2021-07-19 0 5.355 5.300 - - - 0 0 - 5.355 5.300 - - - 0 - 1.90%
2021-07-16 0 5.255 - - - - 0 0 - 5.255 - - - - 0 - -0.10%
2021-07-15 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - -0.94%
2021-07-14 0 5.310 - - - - 0 0 - 5.310 - - - - 0 - 0.19%
2021-07-13 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - -1.67%
2021-07-12 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - -0.55%
2021-07-09 0 5.420 - - - - 0 0 - 5.420 - - - - 0 - -0.46%
2021-07-08 0 5.445 - - - - 0 0 - 5.445 - - - - 0 - 3.12%
2021-07-07 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - 0.67%
2021-07-06 0 5.245 - - - - 0 0 - 5.245 - - - - 0 - 0.19%
2021-07-05 0 5.235 - - - - 0 0 - 5.235 - - - - 0 - 1.16%
2021-07-02 0 5.175 5.130 - - - 0 0 - 5.175 5.130 - - - 0 - 2.17%
2021-06-30 0 5.065 - - 5.010 5.065 84,000 423,150 5.0375 5.065 - - 5.010 5.065 84,000 5.0375 0.80%
2021-06-29 0 5.025 - - 4.982 5.035 556,200 2,789,414 5.0151 5.025 - - 4.982 5.035 556,200 5.0151 1.03%
2021-06-28 0 4.974 - - 4.972 4.978 58,600 291,535 4.9750 4.974 - - 4.972 4.978 58,600 4.9750 0.08%
2021-06-25 0 4.970 - - 4.998 5.040 89,600 449,702 5.0190 4.970 - - 4.998 5.040 89,600 5.0190 -1.97%
2021-06-24 0 5.070 - - - - 0 0 - 5.070 - - - - 0 - -0.20%
2021-06-23 0 5.080 - - - - 0 0 - 5.080 - - - - 0 - -1.65%
2021-06-22 0 5.165 - - - - 0 0 - 5.165 - - - - 0 - 0.68%
2021-06-21 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.49%
2021-06-18 0 5.105 - - - - 0 0 - 5.105 - - - - 0 - -0.49%
2021-06-17 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2021-06-16 0 5.130 5.050 - - - 0 0 - 5.130 5.050 - - - 0 - 0.98%
2021-06-15 0 5.080 - - - - 0 0 - 5.080 - - - - 0 - 0.49%
2021-06-11 0 5.055 5.045 - - - 0 0 - 5.055 5.045 - - - 0 - -0.20%
2021-06-10 0 5.065 - - - - 0 0 - 5.065 - - - - 0 - 0.00%
2021-06-09 0 5.065 - - - - 0 0 - 5.065 - - - - 0 - 0.00%
2021-06-08 0 5.065 - - - - 0 0 - 5.065 - - - - 0 - 0.20%
2021-06-07 0 5.055 - - - - 0 0 - 5.055 - - - - 0 - 0.60%
2021-06-04 0 5.025 - - - - 0 0 - 5.025 - - - - 0 - 0.00%
2021-06-03 0 5.025 - - - - 0 0 - 5.025 - - - - 0 - 0.90%
2021-06-02 0 4.980 - - 4.970 4.970 100 497 4.9700 4.980 - - 4.970 4.970 100 4.9700 0.40%
2021-06-01 0 4.960 - - 4.984 4.984 100 498 4.9800 4.960 - - 4.984 4.984 100 4.9800 -1.29%
2021-05-31 0 5.025 - - 5.050 5.050 200 1,010 5.0500 5.025 - - 5.050 5.050 200 5.0500 -0.50%
2021-05-28 0 5.050 - - - - 0 0 - 5.050 - - - - 0 - 0.10%
2021-05-27 0 5.045 - - - - 0 0 - 5.045 - - - - 0 - 0.00%
2021-05-26 0 5.045 - - - - 0 0 - 5.045 - - - - 0 - -0.59%
2021-05-25 0 5.075 - - - - 0 0 - 5.075 - - - - 0 - -1.17%
2021-05-24 0 5.135 - - - - 0 0 - 5.135 - - - - 0 - 0.00%
2021-05-21 0 5.135 - - - - 0 0 - 5.135 - - - - 0 - -0.39%
2021-05-20 0 5.155 - - 5.155 5.155 200 1,031 5.1550 5.155 - - 5.155 5.155 200 5.1550 0.00%
2021-05-18 0 5.155 - - - - 0 0 - 5.155 - - - - 0 - -1.53%
2021-05-17 0 5.235 - - - - 0 0 - 5.235 - - - - 0 - -0.85%
2021-05-14 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - -0.19%
2021-05-13 0 5.290 5.300 - 5.255 5.255 200 1,051 5.2550 5.290 5.300 - 5.255 5.255 200 5.2550 1.63%
2021-05-12 0 5.205 - - 5.210 5.215 700 3,649 5.2129 5.205 - - 5.210 5.215 700 5.2129 -0.95%
2021-05-11 0 5.255 - - - - 0 0 - 5.255 - - - - 0 - 2.14%
2021-05-10 0 5.145 - - - - 0 0 - 5.145 - - - - 0 - 0.49%
2021-05-07 0 5.120 - - - - 0 0 - 5.120 - - - - 0 - 0.10%
2021-05-06 0 5.115 - - - - 0 0 - 5.115 - - - - 0 - 0.00%
2021-05-05 0 5.115 - - - - 0 0 - 5.115 - - - - 0 - 0.20%
2021-05-04 0 5.105 - - - - 0 0 - 5.105 - - - - 0 - -0.78%
2021-05-03 0 5.145 - - 5.130 5.150 110,000 565,400 5.1400 5.145 - - 5.130 5.150 110,000 5.1400 1.18%
2021-04-30 0 5.085 - - - - 0 0 - 5.085 - - - - 0 - 2.03%
2021-04-29 0 4.984 - - 4.984 4.984 41,800 208,331 4.9840 4.984 - - 4.984 4.984 41,800 4.9840 -0.62%
2021-04-28 0 5.015 - - - - 0 0 - 5.015 - - - - 0 - 0.00%
2021-04-27 0 5.015 - - - - 0 0 - 5.015 - - - - 0 - 0.00%
2021-04-26 0 5.015 - - 4.968 4.970 100,000 496,900 4.9690 5.015 - - 4.968 4.970 100,000 4.9690 0.62%
2021-04-23 0 4.984 - - 4.998 4.998 29,200 145,941 4.9980 4.984 - - 4.998 4.998 29,200 4.9980 -1.40%
2021-04-22 0 5.055 - - - - 0 0 - 5.055 - - - - 0 - -0.20%
2021-04-21 0 5.065 - - - - 0 0 - 5.065 - - - - 0 - 1.50%
2021-04-20 0 4.990 - - - - 0 0 - 4.990 - - - - 0 - 0.12%
2021-04-19 0 4.984 - - 4.984 4.984 41,800 208,331 4.9840 4.984 - - 4.984 4.984 41,800 4.9840 -0.52%
2021-04-16 0 5.010 - - 5.010 5.010 55,000 275,550 5.0100 5.010 - - 5.010 5.010 55,000 5.0100 -1.18%
2021-04-15 0 5.070 - - - - 0 0 - 5.070 - - - - 0 - 0.60%
2021-04-14 0 5.040 - - - - 0 0 - 5.040 - - - - 0 - -0.98%
2021-04-13 0 5.090 - - - - 0 0 - 5.090 - - - - 0 - 0.10%
2021-04-12 0 5.085 - - - - 0 0 - 5.085 - - - - 0 - 0.99%
2021-04-09 0 5.035 - - - - 0 0 - 5.035 - - - - 0 - 1.15%
2021-04-08 0 4.978 - - - - 0 0 - 4.978 - - - - 0 - -0.54%
2021-04-07 0 5.005 - - 4.940 4.940 29,400 145,236 4.9400 5.005 - - 4.940 4.940 29,400 4.9400 1.23%
2021-04-01 0 4.944 - - 4.986 4.996 84,200 420,371 4.9925 4.944 - - 4.986 4.996 84,200 4.9925 -2.10%
2021-03-31 0 5.050 - - 4.992 4.992 41,800 208,665 4.9920 5.050 - - 4.992 4.992 41,800 4.9920 0.10%
2021-03-30 0 5.045 - - - - 0 0 - 5.045 - - - - 0 - -0.30%
2021-03-29 0 5.060 - - - - 0 0 - 5.060 - - - - 0 - 0.10%
2021-03-26 0 5.055 - - 5.050 5.050 200 1,010 5.0500 5.055 - - 5.050 5.050 200 5.0500 -2.13%
2021-03-25 0 5.165 - - - - 0 0 - 5.165 - - - - 0 - 0.88%
2021-03-24 0 5.120 - - 5.110 5.110 200 1,022 5.1100 5.120 - - 5.110 5.110 200 5.1100 2.44%
2021-03-23 0 4.998 - - - - 0 0 - 4.998 - - - - 0 - 1.46%
2021-03-22 0 4.926 - - - - 0 0 - 4.926 - - - - 0 - -0.28%
2021-03-19 0 4.940 - - 4.932 4.932 30,000 147,960 4.9320 4.940 - - 4.932 4.932 30,000 4.9320 1.52%
2021-03-18 0 4.866 - - - - 0 0 - 4.866 - - - - 0 - -0.77%
2021-03-17 0 4.904 - - 4.896 4.928 159,700 783,281 4.9047 4.904 - - 4.896 4.928 159,700 4.9047 -0.24%
2021-03-16 0 4.916 - - - - 0 0 - 4.916 - - - - 0 - -1.52%
2021-03-15 0 4.992 - - - - 0 0 - 4.992 - - - - 0 - 0.16%
2021-03-12 0 4.984 - - 4.900 4.900 29,700 145,530 4.9000 4.984 - - 4.900 4.900 29,700 4.9000 1.34%
2021-03-11 0 4.918 - - - - 0 0 - 4.918 - - - - 0 - -2.61%
2021-03-10 0 5.050 - - 4.976 5.050 122,400 612,805 5.0066 5.050 - - 4.976 5.050 122,400 5.0066 -0.49%
2021-03-09 0 5.075 - - 5.010 5.110 149,000 754,408 5.0631 5.075 - - 5.010 5.110 149,000 5.0631 0.50%
2021-03-08 0 5.050 4.580 - 4.996 4.996 42,600 212,829 4.9960 5.050 4.580 - 4.996 4.996 42,600 4.9960 2.43%
2021-03-05 0 4.930 4.580 - 4.926 5.010 676,000 3,367,244 4.9811 4.930 4.580 - 4.926 5.010 676,000 4.9811 0.37%
2021-03-04 0 4.912 4.580 - - - 0 0 - 4.912 4.580 - - - 0 - 2.25%
2021-03-03 0 4.804 4.580 - - - 0 0 - 4.804 4.580 - - - 0 - -2.40%
2021-03-02 0 4.922 4.580 - 4.898 4.898 100 489 4.8900 4.922 4.580 - 4.898 4.898 100 4.8900 0.49%
2021-03-01 0 4.898 4.580 - - - 0 0 - 4.898 4.580 - - - 0 - -1.21%
2021-02-26 0 4.958 4.580 - - - 0 0 - 4.958 4.580 - - - 0 - 3.81%
2021-02-25 0 4.776 4.580 - 4.730 4.734 145,000 686,150 4.7321 4.776 4.580 - 4.730 4.734 145,000 4.7321 -1.85%
2021-02-24 0 4.866 4.580 - 4.828 4.828 100 482 4.8200 4.866 4.580 - 4.828 4.828 100 4.8200 3.31%
2021-02-23 0 4.710 4.580 - - - 0 0 - 4.710 4.580 - - - 0 - -0.34%
2021-02-22 0 4.726 4.580 - - - 0 0 - 4.726 4.580 - - - 0 - 1.59%
2021-02-19 0 4.652 4.580 - - - 0 0 - 4.652 4.580 - - - 0 - -0.47%
2021-02-18 0 4.674 4.580 - 4.626 4.626 44,800 207,244 4.6260 4.674 4.580 - 4.626 4.626 44,800 4.6260 1.39%
2021-02-17 0 4.610 4.580 - - - 0 0 - 4.610 4.580 - - - 0 - -1.45%
2021-02-16 0 4.678 4.580 - 4.666 4.678 289,600 1,353,159 4.6725 4.678 4.580 - 4.666 4.678 289,600 4.6725 -1.56%
2021-02-11 0 4.752 4.744 4.756 - - 0 0 - 4.752 4.744 4.756 - - 0 - -0.42%
2021-02-10 0 4.772 4.580 - 4.784 4.800 69,800 334,323 4.7897 4.772 4.580 - 4.784 4.800 69,800 4.7897 -1.85%
2021-02-09 0 4.862 4.580 - 4.878 4.878 44,800 218,534 4.8780 4.862 4.580 - 4.878 4.878 44,800 4.8780 -0.12%
2021-02-08 0 4.868 4.580 - 4.868 4.870 89,600 436,262 4.8690 4.868 4.580 - 4.868 4.870 89,600 4.8690 -0.16%
2021-02-05 0 4.876 4.580 - - - 0 0 - 4.876 4.580 - - - 0 - 0.00%
2021-02-04 0 4.876 4.580 - - - 0 0 - 4.876 4.580 - - - 0 - 0.87%
2021-02-03 0 4.834 - - 4.858 4.858 44,800 217,638 4.8580 4.834 - - 4.858 4.858 44,800 4.8580 -0.33%
2021-02-02 0 4.850 - - 4.850 4.850 44,800 217,280 4.8500 4.850 - - 4.850 4.850 44,800 4.8500 -1.46%
2021-02-01 0 4.922 - - 4.922 4.948 146,300 720,217 4.9229 4.922 - - 4.922 4.948 146,300 4.9229 -1.56%
2021-01-29 0 5.000 - - 4.988 5.015 270,000 1,350,225 5.0008 5.000 - - 4.988 5.015 270,000 5.0008 0.60%
2021-01-28 0 4.970 - - 4.894 4.950 52,900 260,542 4.9252 4.970 - - 4.894 4.950 52,900 4.9252 2.77%
2021-01-27 0 4.836 - 4.836 4.838 4.838 1,000 4,838 4.8380 4.836 - 4.836 4.838 4.838 1,000 4.8380 0.46%
2021-01-26 0 4.814 - - - - 0 0 - 4.814 - - - - 0 - 2.08%
2021-01-25 0 4.716 - - 4.716 4.722 100,000 471,900 4.7190 4.716 - - 4.716 4.722 100,000 4.7190 -2.52%
2021-01-22 0 4.838 - - 4.806 4.824 2,200 10,611 4.8232 4.838 - - 4.806 4.824 2,200 4.8232 1.55%
2021-01-21 0 4.764 - - 4.736 4.780 50,800 242,819 4.7799 4.764 - - 4.736 4.780 50,800 4.7799 0.34%
2021-01-20 0 4.748 - - 4.776 4.786 213,300 1,019,850 4.7813 4.748 - - 4.776 4.786 213,300 4.7813 -1.62%
2021-01-19 0 4.826 - - 4.784 4.784 43,900 210,017 4.7840 4.826 - - 4.784 4.784 43,900 4.7840 -2.43%
2021-01-18 0 4.946 - - 4.950 4.952 100,000 495,100 4.9510 4.946 - - 4.950 4.952 100,000 4.9510 -1.04%
2021-01-15 0 4.998 - - 4.998 4.998 30,700 153,438 4.9980 4.998 - - 4.998 4.998 30,700 4.9980 -0.34%
2021-01-14 0 5.015 - - - - 0 0 - 5.015 - - - - 0 - -0.99%
2021-01-13 0 5.065 - - 5.050 5.075 73,000 369,662 5.0639 5.065 - - 5.050 5.075 73,000 5.0639 0.20%
2021-01-12 0 5.055 - - - - 0 0 - 5.055 - - - - 0 - -1.46%
2021-01-11 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - -0.97%
2021-01-08 0 5.180 - - - - 0 0 - 5.180 - - - - 0 - -0.96%
2021-01-07 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.58%
2021-01-06 0 5.200 - 5.265 5.260 5.260 28,000 147,280 5.2600 5.200 - 5.265 5.260 5.260 28,000 5.2600 -1.42%
2021-01-05 0 5.275 - - - - 0 0 - 5.275 - - - - 0 - -0.09%
2021-01-04 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - -0.09%
2020-12-31 0 5.285 - - - - 0 0 - 5.285 - - - - 0 - -0.47%
2020-12-30 0 5.310 - - 5.330 5.335 216,000 1,151,820 5.3325 5.310 - - 5.330 5.335 216,000 5.3325 -1.94%
2020-12-29 0 5.415 - - 5.410 5.415 80,000 433,000 5.4125 5.415 - - 5.410 5.415 80,000 5.4125 -1.01%
2020-12-28 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.92%
2020-12-24 0 5.420 5.420 5.440 - - 0 0 - 5.420 5.420 5.440 - - 0 - 0.18%
2020-12-23 0 5.410 - - - - 0 0 - 5.410 - - - - 0 - -1.10%
2020-12-22 0 5.470 - - 5.435 5.470 80,000 436,200 5.4525 5.470 - - 5.435 5.470 80,000 5.4525 0.64%
2020-12-21 0 5.435 - - - - 0 0 - 5.435 - - - - 0 - 0.46%
2020-12-18 0 5.410 - - - - 0 0 - 5.410 - - - - 0 - 0.46%
2020-12-17 0 5.385 - - 5.405 5.420 248,100 1,342,751 5.4121 5.385 - - 5.405 5.420 248,100 5.4121 -0.65%
2020-12-16 0 5.420 - - - - 0 0 - 5.420 - - - - 0 - -0.37%
2020-12-15 0 5.440 - - - - 0 0 - 5.440 - - - - 0 - 0.28%
2020-12-14 0 5.425 - - - - 0 0 - 5.425 - - - - 0 - 0.00%
2020-12-11 0 5.425 - - 5.425 5.425 56,000 303,800 5.4250 5.425 - - 5.425 5.425 56,000 5.4250 -0.18%
2020-12-10 0 5.435 - - - - 0 0 - 5.435 - - - - 0 - 0.56%
2020-12-09 0 5.405 - - - - 0 0 - 5.405 - - - - 0 - -0.55%
2020-12-08 0 5.435 - - - - 0 0 - 5.435 - - - - 0 - 0.46%
2020-12-07 0 5.410 - - - - 0 0 - 5.410 - - - - 0 - 1.12%
2020-12-04 0 5.350 - - - - 0 0 - 5.350 - - - - 0 - -0.09%
2020-12-03 0 5.355 - - - - 0 0 - 5.355 - - - - 0 - 0.09%
2020-12-02 0 5.350 - - - - 0 0 - 5.350 - - - - 0 - 0.19%
2020-12-01 0 5.340 - - - - 0 0 - 5.340 - - - - 0 - -0.47%
2020-11-30 0 5.365 - - - - 0 0 - 5.365 - - - - 0 - 1.90%
2020-11-27 0 5.265 - - - - 0 0 - 5.265 - - - - 0 - -1.03%
2020-11-26 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - -0.93%
2020-11-25 0 5.370 - - - - 0 0 - 5.370 - - - - 0 - 0.37%
2020-11-24 0 5.350 - - - - 0 0 - 5.350 - - - - 0 - 0.09%
2020-11-23 0 5.345 - - - - 0 0 - 5.345 - - - - 0 - -0.83%
2020-11-20 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.28%
2020-11-19 0 5.375 - - - - 0 0 - 5.375 - - - - 0 - 0.37%
2020-11-18 0 5.355 - - - - 0 0 - 5.355 - - - - 0 - -0.56%
2020-11-17 0 5.385 - - - - 0 0 - 5.385 - - - - 0 - 0.00%
2020-11-16 0 5.385 - - - - 0 0 - 5.385 - - - - 0 - -0.09%
2020-11-13 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.19%
2020-11-12 0 5.380 - - - - 0 0 - 5.380 - - - - 0 - -0.19%
2020-11-11 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.47%
2020-11-10 0 5.365 - - - - 0 0 - 5.365 - - - - 0 - 0.09%
2020-11-09 0 5.360 - - - - 0 0 - 5.360 - - - - 0 - -1.29%
2020-11-06 0 5.430 - - 5.445 5.450 56,000 305,060 5.4475 5.430 - - 5.445 5.450 56,000 5.4475 -0.46%
2020-11-05 0 5.455 - - - - 0 0 - 5.455 - - - - 0 - -3.54%
2020-11-04 0 5.655 - - - - 0 0 - 5.655 - - - - 0 - 0.00%
2020-11-03 0 5.655 - - - - 0 0 - 5.655 - - - - 0 - -1.74%
2020-11-02 0 5.755 - - - - 0 0 - 5.755 - - - - 0 - -1.71%
2020-10-30 0 5.855 - - - - 0 0 - 5.855 - - - - 0 - 2.09%
2020-10-29 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
2020-10-28 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.53%
2020-10-27 0 5.705 - - - - 0 0 - 5.705 - - - - 0 - 1.06%
2020-10-23 0 5.645 - - - - 0 0 - 5.645 - - - - 0 - -0.53%
2020-10-22 0 5.675 - - 5.700 5.700 80,000 456,000 5.7000 5.675 - - 5.700 5.700 80,000 5.7000 -0.09%
2020-10-21 0 5.680 - - 5.680 5.680 56,000 318,080 5.6800 5.680 - - 5.680 5.680 56,000 5.6800 -0.87%
2020-10-20 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - -0.26%
2020-10-19 0 5.745 - - - - 0 0 - 5.745 - - - - 0 - -0.52%
2020-10-16 0 5.775 - - 5.780 5.785 80,000 462,600 5.7825 5.775 - - 5.780 5.785 80,000 5.7825 -1.20%
2020-10-15 0 5.845 5.845 5.860 5.815 5.815 37,600 218,644 5.8150 5.845 5.845 5.860 5.815 5.815 37,600 5.8150 1.12%
2020-10-14 0 5.780 5.770 5.780 - - 0 0 - 5.780 5.770 5.780 - - 0 - -0.52%
2020-10-12 0 5.810 5.795 5.810 - - 0 0 - 5.810 5.795 5.810 - - 0 - -2.35%
2020-10-09 0 5.950 5.950 5.960 - - 0 0 - 5.950 5.950 5.960 - - 0 - 0.00%
2020-10-08 0 5.950 5.950 5.960 - - 0 0 - 5.950 5.950 5.960 - - 0 - 0.00%
2020-10-07 0 5.950 5.935 5.950 - - 0 0 - 5.950 5.935 5.950 - - 0 - -1.16%
2020-10-06 0 6.020 6.005 6.015 - - 0 0 - 6.020 6.005 6.015 - - 0 - -0.99%
2020-10-05 0 6.080 6.065 6.080 - - 0 0 - 6.080 6.065 6.080 - - 0 - -0.25%
2020-09-30 0 6.095 6.080 6.095 - - 0 0 - 6.095 6.080 6.095 - - 0 - -0.97%
2020-09-29 0 6.155 6.155 6.170 - - 0 0 - 6.155 6.155 6.170 - - 0 - 0.74%
2020-09-28 0 6.110 6.095 6.110 - - 0 0 - 6.110 6.095 6.110 - - 0 - -0.81%
2020-09-25 0 6.160 6.155 6.170 6.080 6.095 500 3,046 6.0920 6.160 6.155 6.170 6.080 6.095 500 6.0920 0.90%
2020-09-24 0 6.105 6.100 6.115 - - 0 0 - 6.105 6.100 6.115 - - 0 - 1.83%
2020-09-23 0 5.995 5.995 6.010 - - 0 0 - 5.995 5.995 6.010 - - 0 - 0.17%
2020-09-22 0 5.985 5.985 5.995 - - 0 0 - 5.985 5.985 5.995 - - 0 - 0.42%
2020-09-21 0 5.960 5.960 5.970 5.925 5.925 4,200 24,885 5.9250 5.960 5.960 5.970 5.925 5.925 4,200 5.9250 1.45%
2020-09-18 0 5.875 5.865 5.875 - - 0 0 - 5.875 5.865 5.875 - - 0 - -0.51%
2020-09-17 0 5.905 5.900 5.915 5.895 5.895 2,000 11,790 5.8950 5.905 5.900 5.915 5.895 5.895 2,000 5.8950 0.94%
2020-09-16 0 5.850 - - - - 0 0 - 5.850 - - - - 0 - -0.26%
2020-09-15 0 5.865 5.850 5.860 - - 0 0 - 5.865 5.850 5.860 - - 0 - -0.09%
2020-09-14 0 5.870 5.865 5.880 5.870 5.870 2,200 12,914 5.8700 5.870 5.865 5.880 5.870 5.870 2,200 5.8700 -0.84%
2020-09-11 0 5.920 5.910 5.920 - - 0 0 - 5.920 5.910 5.920 - - 0 - -0.25%
2020-09-10 0 5.935 5.935 5.950 - - 0 0 - 5.935 5.935 5.950 - - 0 - 0.34%
2020-09-09 0 5.915 5.915 5.930 5.915 5.915 500 2,957 5.9140 5.915 5.915 5.930 5.915 5.915 500 5.9140 0.77%
2020-09-08 0 5.870 5.855 5.865 - - 0 0 - 5.870 5.855 5.865 - - 0 - -0.34%
2020-09-07 0 5.890 5.890 5.905 - - 0 0 - 5.890 5.890 5.905 - - 0 - 1.38%
2020-09-04 0 5.810 5.815 - - - 0 0 - 5.810 5.815 - - - 0 - 0.52%
2020-09-03 0 5.780 5.775 5.790 - - 0 0 - 5.780 5.775 5.790 - - 0 - 0.35%
2020-09-02 0 5.760 5.760 5.770 - - 0 0 - 5.760 5.760 5.770 - - 0 - 0.26%
2020-09-01 0 5.745 - - - - 0 0 - 5.745 - - - - 0 - 0.00%
2020-08-31 0 5.745 5.750 5.760 - - 0 0 - 5.745 5.750 5.760 - - 0 - 1.41%
2020-08-28 0 5.665 5.665 5.675 5.595 5.685 98,800 561,301 5.6812 5.665 5.665 5.675 5.595 5.685 98,800 5.6812 0.18%
2020-08-27 0 5.655 5.655 - - - 0 0 - 5.655 5.655 - - - 0 - 0.62%
2020-08-26 0 5.620 5.610 - - - 0 0 - 5.620 5.610 - - - 0 - 0.00%
2020-08-25 0 5.620 - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2020-08-24 0 5.620 - - - - 0 0 - 5.620 - - - - 0 - -0.88%
2020-08-21 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - -0.53%
2020-08-20 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - 1.69%
2020-08-19 0 5.605 - - - - 0 0 - 5.605 - - - - 0 - 0.45%
2020-08-18 0 5.580 5.565 - - - 0 0 - 5.580 5.565 - - - 0 - -0.09%
2020-08-17 0 5.585 5.570 - - - 0 0 - 5.585 5.570 - - - 0 - -1.33%
2020-08-14 0 5.660 5.645 - - - 0 0 - 5.660 5.645 - - - 0 - -0.09%
2020-08-13 0 5.665 5.650 5.665 - - 0 0 - 5.665 5.650 5.665 - - 0 - -0.26%
2020-08-12 0 5.680 5.665 5.680 - - 0 0 - 5.680 5.665 5.680 - - 0 - -0.53%
2020-08-11 0 5.710 5.695 5.710 - - 0 0 - 5.710 5.695 5.710 - - 0 - -1.30%
2020-08-10 0 5.785 - - - - 0 0 - 5.785 - - - - 0 - 0.52%
2020-08-07 0 5.755 5.755 5.770 - - 0 0 - 5.755 5.755 5.770 - - 0 - 1.32%
2020-08-06 0 5.680 5.680 5.690 - - 0 0 - 5.680 5.680 5.690 - - 0 - 0.44%
2020-08-05 0 5.655 5.640 5.655 - - 0 0 - 5.655 5.640 5.655 - - 0 - -0.70%
2020-08-04 0 5.695 5.680 5.695 - - 0 0 - 5.695 5.680 5.695 - - 0 - -1.64%
2020-08-03 0 5.790 5.780 5.790 5.790 5.790 1,000 5,790 5.7900 5.790 5.780 5.790 5.790 5.790 1,000 5.7900 0.70%
2020-07-31 0 5.750 5.750 5.760 - - 0 0 - 5.750 5.750 5.760 - - 0 - 0.17%
2020-07-30 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.70%
2020-07-29 0 5.700 5.685 5.700 - - 0 0 - 5.700 5.685 5.700 - - 0 - -0.44%
2020-07-28 0 5.725 - - - - 0 0 - 5.725 - - - - 0 - -0.52%
2020-07-27 0 5.755 5.745 5.755 - - 0 0 - 5.755 5.745 5.755 - - 0 - -0.09%
2020-07-24 0 5.760 5.650 - 5.755 5.765 189,200 1,090,091 5.7616 5.760 5.650 - 5.755 5.765 189,200 5.7616 2.22%
2020-07-23 0 5.635 5.625 5.635 - - 0 0 - 5.635 5.625 5.635 - - 0 - -0.27%
2020-07-22 0 5.650 5.650 5.660 5.555 5.560 50,400 280,098 5.5575 5.650 5.650 5.660 5.555 5.560 50,400 5.5575 1.25%
2020-07-21 0 5.580 5.565 5.580 - - 0 0 - 5.580 5.565 5.580 - - 0 - -1.33%
2020-07-20 0 5.655 5.645 5.655 - - 0 0 - 5.655 5.645 5.655 - - 0 - -0.70%
2020-07-17 0 5.695 5.685 5.700 - - 0 0 - 5.695 5.685 5.700 - - 0 - -0.35%
2020-07-16 0 5.715 5.715 5.730 - - 0 0 - 5.715 5.715 5.730 - - 0 - 1.96%
2020-07-15 0 5.605 5.595 5.610 - - 0 0 - 5.605 5.595 5.610 - - 0 - 0.00%
2020-07-14 0 5.605 5.605 5.615 - - 0 0 - 5.605 5.605 5.615 - - 0 - 1.72%
2020-07-13 0 5.510 5.500 5.510 - - 0 0 - 5.510 5.500 5.510 - - 0 - -0.09%
2020-07-10 0 5.515 5.515 5.525 - - 0 0 - 5.515 5.515 5.525 - - 0 - 2.13%
2020-07-09 0 5.400 5.390 5.400 - - 0 0 - 5.400 5.390 5.400 - - 0 - -0.37%
2020-07-08 0 5.420 5.405 5.420 5.400 5.450 518,000 2,808,931 5.4226 5.420 5.405 5.420 5.400 5.450 518,000 5.4226 -1.72%
2020-07-07 0 5.515 5.510 - 5.345 5.520 999,400 5,412,959 5.4162 5.515 5.510 - 5.345 5.520 999,400 5.4162 0.82%
2020-07-06 0 5.470 5.460 5.470 5.510 5.685 418,900 2,361,974 5.6385 5.470 5.460 5.470 5.510 5.685 418,900 5.6385 -5.03%
2020-07-03 0 5.760 5.745 5.760 - - 0 0 - 5.760 5.745 5.760 - - 0 - -1.96%
2020-07-02 0 5.875 - - - - 0 0 - 5.875 - - - - 0 - -3.29%
2020-06-30 0 6.075 6.075 6.090 - - 0 0 - 6.075 6.075 6.090 - - 0 - 0.00%
2020-06-29 0 6.075 6.075 6.090 - - 0 0 - 6.075 6.075 6.090 - - 0 - 0.83%
2020-06-26 0 6.025 6.025 6.040 - - 0 0 - 6.025 6.025 6.040 - - 0 - 0.75%
2020-06-24 0 5.980 5.985 6.000 - - 0 0 - 5.980 5.985 6.000 - - 0 - 0.34%
2020-06-23 0 5.960 5.950 - 5.985 5.995 50,000 299,500 5.9900 5.960 5.950 - 5.985 5.995 50,000 5.9900 -1.08%
2020-06-22 0 6.025 6.020 6.040 - - 0 0 - 6.025 6.020 6.040 - - 0 - 0.50%
2020-06-19 0 5.995 5.980 - - - 0 0 - 5.995 5.980 - - - 0 - -0.83%
2020-06-18 0 6.045 6.030 6.045 - - 0 0 - 6.045 6.030 6.045 - - 0 - -0.08%
2020-06-17 0 6.050 6.035 6.050 - - 0 0 - 6.050 6.035 6.050 - - 0 - -0.41%
2020-06-16 0 6.075 6.060 6.075 - - 0 0 - 6.075 6.060 6.075 - - 0 - -2.17%
2020-06-15 0 6.210 6.205 6.220 6.105 6.140 39,500 242,526 6.1399 6.210 6.205 6.220 6.105 6.140 39,500 6.1399 1.72%
2020-06-12 0 6.105 6.090 - 6.130 6.130 100 613 6.1300 6.105 6.090 - 6.130 6.130 100 6.1300 1.41%
2020-06-11 0 6.020 6.025 - 5.915 5.935 74,800 443,190 5.9250 6.020 6.025 - 5.915 5.935 74,800 5.9250 1.86%
2020-06-10 0 5.910 5.895 - - - 0 0 - 5.910 5.895 - - - 0 - -0.42%
2020-06-09 0 5.935 5.925 - - - 0 0 - 5.935 5.925 - - - 0 - -1.00%
2020-06-08 0 5.995 5.995 - - - 0 0 - 5.995 5.995 - - - 0 - 0.76%
2020-06-05 0 5.950 5.940 - - - 0 0 - 5.950 5.940 - - - 0 - -1.33%
2020-06-04 0 6.030 6.025 6.040 - - 0 0 - 6.030 6.025 6.040 - - 0 - 0.00%
2020-06-03 0 6.030 6.035 - 5.985 6.020 105,000 630,700 6.0067 6.030 6.035 - 5.985 6.020 105,000 6.0067 -1.39%
2020-06-02 0 6.115 6.100 6.120 6.125 6.170 935,000 5,740,120 6.1392 6.115 6.100 6.120 6.125 6.170 935,000 6.1392 -0.81%
2020-06-01 0 6.165 6.120 - 6.095 6.170 341,700 2,095,750 6.1333 6.165 6.120 - 6.095 6.170 341,700 6.1333 -2.14%
2020-05-29 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2020-05-28 0 6.300 - - 6.290 6.310 1,500 9,455 6.3033 6.300 - - 6.290 6.310 1,500 6.3033 -0.47%
2020-05-27 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2020-05-26 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - -1.25%
2020-05-25 0 6.410 - - 6.470 6.470 100 647 6.4700 6.410 - - 6.470 6.470 100 6.4700 -0.16%
2020-05-22 0 6.420 - - 6.420 6.460 1,100 7,071 6.4282 6.420 - - 6.420 6.460 1,100 6.4282 3.88%
2020-05-21 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 0.00%
2020-05-20 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 0.00%
2020-05-19 0 6.180 - - 6.180 6.200 2,000 12,385 6.1925 6.180 - - 6.180 6.200 2,000 6.1925 -1.28%
2020-05-18 0 6.260 - 6.260 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2020-05-15 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - 0.00%
2020-05-14 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - 1.29%
2020-05-13 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 0.16%
2020-05-12 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.65%
2020-05-11 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - -1.29%
2020-05-08 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - -0.64%
2020-05-07 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2020-05-06 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - -1.11%
2020-05-05 0 6.320 - 6.370 - - 0 0 - 6.320 - 6.370 - - 0 - 0.00%
2020-05-04 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 2.93%
2020-04-29 0 6.140 - - - - 0 0 - 6.140 - - - - 0 - -0.32%
2020-04-28 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - -0.81%
2020-04-27 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - -1.90%
2020-04-24 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2020-04-23 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2020-04-22 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2020-04-21 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 1.12%
2020-04-20 0 6.260 - 6.260 - - 0 0 - 6.260 - 6.260 - - 0 - -0.32%
2020-04-17 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2020-04-16 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.32%
2020-04-15 0 6.260 - - 6.260 6.260 100 626 6.2600 6.260 - - 6.260 6.260 100 6.2600 -0.32%
2020-04-14 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2020-04-09 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2020-04-08 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.16%
2020-04-07 0 6.270 - 6.360 - - 0 0 - 6.270 - 6.360 - - 0 - -2.03%
2020-04-06 0 6.400 - - 6.400 6.400 300 1,920 6.4000 6.400 - - 6.400 6.400 300 6.4000 -1.23%
2020-04-03 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - -0.61%
2020-04-02 0 6.520 - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2020-04-01 0 6.520 - - - - 0 0 - 6.520 - - - - 0 - 1.40%
2020-03-31 0 6.430 - - 6.410 6.430 15,000 96,250 6.4167 6.430 - - 6.410 6.430 15,000 6.4167 -1.68%
2020-03-30 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.62%
2020-03-27 0 6.500 - - 6.460 6.460 100 646 6.4600 6.500 - - 6.460 6.460 100 6.4600 -0.46%
2020-03-26 0 6.530 - - - - 0 0 - 6.530 - - - - 0 - 0.46%
2020-03-25 0 6.500 - - 6.470 6.530 5,400 35,256 6.5289 6.500 - - 6.470 6.530 5,400 6.5289 -3.27%
2020-03-24 0 6.720 - - 6.770 6.770 10,000 67,700 6.7700 6.720 - - 6.770 6.770 10,000 6.7700 -4.14%
2020-03-23 0 7.010 - - - - 0 0 - 7.010 - - - - 0 - 2.94%
2020-03-20 0 6.810 - 7.270 6.850 6.990 9,200 63,174 6.8667 6.810 - 7.270 6.850 6.990 9,200 6.8667 -6.33%
2020-03-19 0 7.270 - - 7.360 7.460 15,700 115,877 7.3807 7.270 - - 7.360 7.460 15,700 7.3807 3.27%
2020-03-18 0 7.040 - - 6.750 6.770 70,000 473,300 6.7614 7.040 - - 6.750 6.770 70,000 6.7614 3.07%
2020-03-17 0 6.830 - 6.880 - - 0 0 - 6.830 - 6.880 - - 0 - 0.00%
2020-03-16 0 6.830 - 6.990 6.830 6.830 1,000 6,830 6.8300 6.830 - 6.990 6.830 6.830 1,000 6.8300 0.29%
2020-03-13 0 6.810 - 6.830 6.810 6.910 12,200 83,181 6.8181 6.810 - 6.830 6.810 6.910 12,200 6.8181 5.26%
2020-03-12 0 6.470 - - 6.480 6.480 408,400 2,646,432 6.4800 6.470 - - 6.480 6.480 408,400 6.4800 4.19%
2020-03-11 0 6.210 - - 6.210 6.220 293,000 1,820,150 6.2121 6.210 - - 6.210 6.220 293,000 6.2121 0.98%
2020-03-10 0 6.150 - - 6.090 6.150 239,400 1,465,476 6.1215 6.150 - - 6.090 6.150 239,400 6.1215 -2.38%
2020-03-09 0 6.300 - - 6.240 6.290 18,400 115,581 6.2816 6.300 - - 6.240 6.290 18,400 6.2816 5.00%
2020-03-06 0 6.000 - - 5.870 6.000 900 5,348 5.9422 6.000 - - 5.870 6.000 900 5.9422 2.04%
2020-03-05 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - -1.67%
2020-03-04 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - -0.17%
2020-03-03 0 5.990 - - - - 0 0 - 5.990 - - - - 0 - 0.00%
2020-03-02 0 5.990 - - 6.050 6.050 600 3,630 6.0500 5.990 - - 6.050 6.050 600 6.0500 -1.64%
2020-02-28 0 6.090 - 6.140 - - 0 0 - 6.090 - 6.140 - - 0 - 2.35%
2020-02-27 0 5.950 - - 6.040 6.040 141,600 855,264 6.0400 5.950 - - 6.040 6.040 141,600 6.0400 -0.83%
2020-02-26 0 6.000 - - 5.990 6.040 17,800 106,929 6.0072 6.000 - - 5.990 6.040 17,800 6.0072 0.84%
2020-02-25 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2020-02-24 0 5.950 - - 5.920 5.920 100,000 592,000 5.9200 5.950 - - 5.920 5.920 100,000 5.9200 1.71%
2020-02-21 0 5.850 - - 5.850 5.850 100,000 585,000 5.8500 5.850 - - 5.850 5.850 100,000 5.8500 1.04%
2020-02-20 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 0.00%
2020-02-19 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - -0.69%
2020-02-18 0 5.830 - - - - 0 0 - 5.830 - - - - 0 - 1.22%
2020-02-17 0 5.760 - - 5.780 5.780 5,000 28,900 5.7800 5.760 - - 5.780 5.780 5,000 5.7800 -0.69%
2020-02-14 0 5.800 - - 5.800 5.810 2,200 12,771 5.8050 5.800 - - 5.800 5.810 2,200 5.8050 -0.34%
2020-02-13 0 5.820 - - 5.790 5.800 164,800 954,240 5.7903 5.820 - - 5.790 5.800 164,800 5.7903 0.17%
2020-02-12 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - -0.51%
2020-02-11 0 5.840 - - - - 0 0 - 5.840 - - - - 0 - -1.35%
2020-02-10 0 5.920 - - 5.920 5.920 384,100 2,273,872 5.9200 5.920 - - 5.920 5.920 384,100 5.9200 0.68%
2020-02-07 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - 0.34%
2020-02-06 0 5.860 - - 5.850 5.910 5,000 29,376 5.8752 5.860 - - 5.850 5.910 5,000 5.8752 -2.66%
2020-02-05 0 6.020 - 6.250 6.000 6.020 17,500 105,050 6.0029 6.020 - 6.250 6.000 6.020 17,500 6.0029 -0.82%
2020-02-04 0 6.070 6.000 6.070 6.070 6.070 10,000 60,700 6.0700 6.070 6.000 6.070 6.070 6.070 10,000 6.0700 -1.14%
2020-02-03 0 6.140 - - 6.090 6.180 4,100 25,186 6.1429 6.140 - - 6.090 6.180 4,100 6.1429 -0.49%
2020-01-31 0 6.170 6.120 - 6.050 6.170 557,900 3,376,134 6.0515 6.170 6.120 - 6.050 6.170 557,900 6.0515 0.33%
2020-01-30 0 6.150 5.790 - 6.060 6.180 196,800 1,207,431 6.1353 6.150 5.790 - 6.060 6.180 196,800 6.1353 3.19%
2020-01-29 0 5.960 5.820 - 5.940 5.960 87,300 518,953 5.9445 5.960 5.820 - 5.940 5.960 87,300 5.9445 3.47%
2020-01-24 0 5.760 5.750 5.790 5.760 5.760 144,400 831,744 5.7600 5.760 5.750 5.790 5.760 5.760 144,400 5.7600 -0.35%
2020-01-23 0 5.780 - - - - 0 0 - 5.780 - - - - 0 - 1.94%
2020-01-22 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - -1.56%
2020-01-21 0 5.760 - - 5.660 5.660 10,000 56,600 5.6600 5.760 - - 5.660 5.660 10,000 5.6600 3.04%
2020-01-20 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.54%
2020-01-17 0 5.560 - - - - 0 0 - 5.560 - - - - 0 - -0.89%
2020-01-16 0 5.610 - - 5.620 5.620 10,000 56,200 5.6200 5.610 - - 5.620 5.620 10,000 5.6200 0.00%
2020-01-15 0 5.610 - - - - 0 0 - 5.610 - - - - 0 - 0.54%
2020-01-14 0 5.580 - - - - 0 0 - 5.580 - - - - 0 - 0.36%
2020-01-13 0 5.560 - - 5.560 5.560 2,000 11,120 5.5600 5.560 - - 5.560 5.560 2,000 5.5600 -1.07%
2020-01-10 0 5.620 - - 5.620 5.640 255,300 1,436,718 5.6276 5.620 - - 5.620 5.640 255,300 5.6276 0.18%
2020-01-09 0 5.610 - - 5.610 5.610 6,800 38,148 5.6100 5.610 - - 5.610 5.610 6,800 5.6100 -1.75%
2020-01-08 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - 0.71%
2020-01-07 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2020-01-06 0 5.670 - - 5.660 5.660 2,000 11,320 5.6600 5.670 - - 5.660 5.660 2,000 5.6600 0.71%
2020-01-03 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - 0.18%
2020-01-02 0 5.620 5.500 - - - 0 0 - 5.620 5.500 - - - 0 - -0.71%
2019-12-31 0 5.660 5.660 5.680 - - 0 0 - 5.660 5.660 5.680 - - 0 - 0.00%
2019-12-30 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2019-12-27 0 5.660 5.630 - - - 0 0 - 5.660 5.630 - - - 0 - -1.57%
2019-12-24 0 5.750 5.720 5.750 - - 0 0 - 5.750 5.720 5.750 - - 0 - 0.00%
2019-12-23 0 5.750 5.720 - - - 0 0 - 5.750 5.720 - - - 0 - -0.17%
2019-12-20 0 5.760 5.720 - - - 0 0 - 5.760 5.720 - - - 0 - -0.17%
2019-12-19 0 5.770 5.750 - - - 0 0 - 5.770 5.750 - - - 0 - 0.00%
2019-12-18 0 5.770 5.730 - - - 0 0 - 5.770 5.730 - - - 0 - -0.35%
2019-12-17 0 5.790 5.760 - - - 0 0 - 5.790 5.760 - - - 0 - -1.19%
2019-12-16 0 5.860 5.850 - - - 0 0 - 5.860 5.850 - - - 0 - 0.17%
2019-12-13 0 5.850 5.820 - - - 0 0 - 5.850 5.820 - - - 0 - -2.17%
2019-12-12 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - -1.16%
2019-12-11 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - -0.82%
2019-12-10 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2019-12-09 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - -0.16%
2019-12-06 0 6.110 6.080 - - - 0 0 - 6.110 6.080 - - - 0 - -0.65%
2019-12-05 0 6.150 6.110 - - - 0 0 - 6.150 6.110 - - - 0 - -0.49%
2019-12-04 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 0.98%
2019-12-03 0 6.120 6.090 - - - 0 0 - 6.120 6.090 - - - 0 - 0.00%
2019-12-02 0 6.120 6.100 - - - 0 0 - 6.120 6.100 - - - 0 - -0.49%
2019-11-29 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 2.67%
2019-11-28 0 5.990 - - - - 0 0 - 5.990 - - - - 0 - 0.34%
2019-11-27 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2019-11-26 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - -0.17%
2019-11-25 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - -1.16%
2019-11-22 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - -0.17%
2019-11-21 0 6.060 - - - - 0 0 - 6.060 - - - - 0 - 1.34%
2019-11-20 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - 0.50%
2019-11-19 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - -1.33%
2019-11-18 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - -0.99%
2019-11-15 0 6.090 6.080 - 6.060 6.060 100 606 6.0600 6.090 6.080 - 6.060 6.060 100 6.0600 -0.16%
2019-11-14 0 6.100 - - 6.110 6.110 100 611 6.1100 6.100 - - 6.110 6.110 100 6.1100 0.99%
2019-11-13 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 1.51%
2019-11-12 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - -0.50%
2019-11-11 0 5.980 5.960 - - - 0 0 - 5.980 5.960 - - - 0 - 2.40%
2019-11-08 0 5.840 5.820 - - - 0 0 - 5.840 5.820 - - - 0 - 0.17%
2019-11-07 0 5.830 5.780 - - - 0 0 - 5.830 5.780 - - - 0 - -0.51%
2019-11-06 0 5.860 5.820 - - - 0 0 - 5.860 5.820 - - - 0 - -0.17%
2019-11-05 0 5.870 5.830 - - - 0 0 - 5.870 5.830 - - - 0 - -0.34%
2019-11-04 0 5.890 5.850 - 5.910 5.910 7,700 45,507 5.9100 5.890 5.850 - 5.910 5.910 7,700 5.9100 -1.83%
2019-11-01 0 6.000 - - - - 0 0 - 6.000 - - - - 0 - -0.99%
2019-10-31 0 6.060 6.020 - - - 0 0 - 6.060 6.020 - - - 0 - -0.16%
2019-10-30 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.66%
2019-10-29 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - 0.00%
2019-10-28 0 6.030 5.980 - - - 0 0 - 6.030 5.980 - - - 0 - -0.50%
2019-10-25 0 6.060 6.040 - - - 0 0 - 6.060 6.040 - - - 0 - 0.00%
2019-10-24 0 6.060 6.010 - - - 0 0 - 6.060 6.010 - - - 0 - -0.33%
2019-10-23 0 6.080 6.070 - - - 0 0 - 6.080 6.070 - - - 0 - 0.66%
2019-10-22 0 6.040 6.020 - - - 0 0 - 6.040 6.020 - - - 0 - 0.17%
2019-10-21 0 6.030 6.010 - - - 0 0 - 6.030 6.010 - - - 0 - 0.00%
2019-10-18 0 6.030 6.010 - - - 0 0 - 6.030 6.010 - - - 0 - 0.50%
2019-10-17 0 6.000 5.980 - 5.990 5.990 100 599 5.9900 6.000 5.980 - 5.990 5.990 100 5.9900 -1.15%
2019-10-16 0 6.070 6.020 - 6.080 6.080 100 608 6.0800 6.070 6.020 - 6.080 6.080 100 6.0800 -0.16%
2019-10-15 0 6.080 6.040 - - - 0 0 - 6.080 6.040 - - - 0 - 0.00%
2019-10-14 0 6.080 6.020 - - - 0 0 - 6.080 6.020 - - - 0 - -0.49%
2019-10-11 0 6.110 6.070 - - - 0 0 - 6.110 6.070 - - - 0 - -2.24%
2019-10-10 0 6.250 6.190 - - - 0 0 - 6.250 6.190 - - - 0 - 0.00%
2019-10-09 0 6.250 6.220 - - - 0 0 - 6.250 6.220 - - - 0 - 0.00%
2019-10-08 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2019-10-04 0 6.250 6.230 - - - 0 0 - 6.250 6.230 - - - 0 - 0.16%
2019-10-03 0 6.240 - - - - 0 0 - 6.240 - - - - 0 - -0.48%
2019-10-02 0 6.270 6.240 - 6.270 6.270 200 1,254 6.2700 6.270 6.240 - 6.270 6.270 200 6.2700 0.16%
2019-09-30 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - 0.00%
2019-09-27 0 6.260 6.240 - - - 0 0 - 6.260 6.240 - - - 0 - 0.16%
2019-09-26 0 6.250 6.210 - - - 0 0 - 6.250 6.210 - - - 0 - 0.00%
2019-09-25 0 6.250 6.210 - - - 0 0 - 6.250 6.210 - - - 0 - 1.13%
2019-09-24 0 6.180 6.170 - - - 0 0 - 6.180 6.170 - - - 0 - 0.00%
2019-09-23 0 6.180 6.140 - - - 0 0 - 6.180 6.140 - - - 0 - 0.98%
2019-09-20 0 6.120 6.100 - 6.110 6.110 6,600 40,326 6.1100 6.120 6.100 - 6.110 6.110 6,600 6.1100 0.16%
2019-09-19 0 6.110 6.100 - - - 0 0 - 6.110 6.100 - - - 0 - 0.99%
2019-09-18 0 6.050 6.050 - - - 0 0 - 6.050 6.050 - - - 0 - 0.00%
2019-09-17 0 6.050 6.040 - - - 0 0 - 6.050 6.040 - - - 0 - 0.50%
2019-09-16 0 6.020 5.980 - 6.030 6.030 6,600 39,798 6.0300 6.020 5.980 - 6.030 6.030 6,600 6.0300 0.50%
2019-09-13 0 5.990 5.940 - - - 0 0 - 5.990 5.940 - - - 0 - -0.66%
2019-09-12 0 6.030 5.990 - - - 0 0 - 6.030 5.990 - - - 0 - -0.66%
2019-09-11 0 6.070 6.020 - - - 0 0 - 6.070 6.020 - - - 0 - -0.82%
2019-09-10 0 6.120 6.100 - - - 0 0 - 6.120 6.100 - - - 0 - 0.00%
2019-09-09 0 6.120 - - 6.100 6.120 70,400 430,400 6.1136 6.120 - - 6.100 6.120 70,400 6.1136 -0.65%
2019-09-06 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - -1.12%
2019-09-05 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - 0.00%
2019-09-04 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -2.20%
2019-09-03 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.31%
2019-09-02 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - -0.31%
2019-08-30 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - -0.47%
2019-08-29 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-08-28 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-08-27 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-08-26 0 6.400 - - 6.400 6.470 5,500 35,235 6.4064 6.400 - - 6.400 6.470 5,500 6.4064 1.27%
2019-08-23 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - -0.16%
2019-08-22 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2019-08-21 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2019-08-20 0 6.330 - - 6.330 6.330 50,000 316,500 6.3300 6.330 - - 6.330 6.330 50,000 6.3300 -0.78%
2019-08-19 0 6.380 - 6.430 - - 0 0 - 6.380 - 6.430 - - 0 - -1.24%
2019-08-16 0 6.460 - - 6.460 6.460 50,000 323,000 6.4600 6.460 - - 6.460 6.460 50,000 6.4600 -0.46%
2019-08-15 0 6.490 - - 6.530 6.530 500 3,265 6.5300 6.490 - - 6.530 6.530 500 6.5300 0.00%
2019-08-14 0 6.490 - 6.530 6.410 6.410 1,600 10,256 6.4100 6.490 - 6.530 6.410 6.410 1,600 6.4100 0.00%
2019-08-13 0 6.490 - 6.530 - - 0 0 - 6.490 - 6.530 - - 0 - 1.41%
2019-08-12 0 6.400 6.370 - 6.380 6.380 18,300 116,754 6.3800 6.400 6.370 - 6.380 6.380 18,300 6.3800 0.00%
2019-08-09 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.16%
2019-08-08 0 6.390 - - 6.390 6.390 200 1,278 6.3900 6.390 - - 6.390 6.390 200 6.3900 -0.47%
2019-08-07 0 6.420 - 6.490 6.410 6.430 51,000 327,416 6.4199 6.420 - 6.490 6.410 6.430 51,000 6.4199 0.00%
2019-08-06 0 6.420 - - 6.460 6.470 51,500 333,190 6.4697 6.420 - - 6.460 6.470 51,500 6.4697 0.78%
2019-08-05 0 6.370 - 6.400 6.320 6.370 168,400 1,069,541 6.3512 6.370 - 6.400 6.320 6.370 168,400 6.3512 2.41%
2019-08-02 0 6.220 - 6.220 6.210 6.220 51,200 318,454 6.2198 6.220 - 6.220 6.210 6.220 51,200 6.2198 2.81%
2019-08-01 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - 0.67%
2019-07-31 0 6.010 6.010 6.040 - - 0 0 - 6.010 6.010 6.040 - - 0 - 1.35%
2019-07-30 0 5.930 5.920 - 5.930 5.950 1,400 8,316 5.9400 5.930 5.920 - 5.930 5.950 1,400 5.9400 -0.50%
2019-07-29 0 5.960 - - 5.960 5.960 1,700 10,132 5.9600 5.960 - - 5.960 5.960 1,700 5.9600 0.68%
2019-07-26 0 5.920 5.900 - - - 0 0 - 5.920 5.900 - - - 0 - 0.34%
2019-07-25 0 5.900 5.860 - - - 0 0 - 5.900 5.860 - - - 0 - -0.51%
2019-07-24 0 5.930 5.900 - - - 0 0 - 5.930 5.900 - - - 0 - -0.50%
2019-07-23 0 5.960 5.920 - - - 0 0 - 5.960 5.920 - - - 0 - -0.33%
2019-07-22 0 5.980 5.940 - 5.940 5.990 8,900 52,972 5.9519 5.980 5.940 - 5.940 5.990 8,900 5.9519 1.36%
2019-07-19 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - -1.17%
2019-07-18 0 5.970 - - 5.970 5.970 900 5,373 5.9700 5.970 - - 5.970 5.970 900 5.9700 0.51%
2019-07-17 0 5.940 5.910 - - - 0 0 - 5.940 5.910 - - - 0 - 0.00%
2019-07-16 0 5.940 5.900 - - - 0 0 - 5.940 5.900 - - - 0 - -0.34%
2019-07-15 0 5.960 5.910 - - - 0 0 - 5.960 5.910 - - - 0 - -0.17%
2019-07-12 0 5.970 5.940 - - - 0 0 - 5.970 5.940 - - - 0 - -0.33%
2019-07-11 0 5.990 5.940 - - - 0 0 - 5.990 5.940 - - - 0 - -0.66%
2019-07-10 0 6.030 5.990 - 6.030 6.030 5,500 33,165 6.0300 6.030 5.990 - 6.030 6.030 5,500 6.0300 -0.17%
2019-07-09 0 6.040 6.020 6.050 - - 0 0 - 6.040 6.020 6.050 - - 0 - 0.83%
2019-07-08 0 5.990 - - - - 0 0 - 5.990 - - - - 0 - 1.53%
2019-07-05 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2019-07-04 0 5.900 5.870 - - - 0 0 - 5.900 5.870 - - - 0 - 0.00%
2019-07-03 0 5.900 5.860 5.960 - - 0 0 - 5.900 5.860 5.960 - - 0 - 0.68%
2019-07-02 0 5.860 5.820 5.890 5.860 5.860 800 4,688 5.8600 5.860 5.820 5.890 5.860 5.860 800 5.8600 -1.51%
2019-06-28 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2019-06-27 0 5.950 - - 5.950 5.950 1,000 5,950 5.9500 5.950 - - 5.950 5.950 1,000 5.9500 -1.33%
2019-06-26 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - 0.00%
2019-06-25 0 6.030 5.800 - - - 0 0 - 6.030 5.800 - - - 0 - 1.01%
2019-06-24 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - -0.17%
2019-06-21 0 5.980 - - 5.980 5.980 3,400 20,332 5.9800 5.980 - - 5.980 5.980 3,400 5.9800 0.00%
2019-06-20 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - -1.64%
2019-06-19 0 6.080 6.050 - 6.080 6.080 900 5,472 6.0800 6.080 6.050 - 6.080 6.080 900 6.0800 -2.41%
2019-06-18 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -0.64%
2019-06-17 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.00%
2019-06-14 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.48%
2019-06-13 0 6.240 - - - - 0 0 - 6.240 - - - - 0 - 0.16%
2019-06-12 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - 0.81%
2019-06-11 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - -0.80%
2019-06-10 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -1.58%
2019-06-06 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2019-06-05 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.00%
2019-06-04 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.48%
2019-06-03 0 6.300 6.280 - 6.280 6.340 6,400 40,384 6.3100 6.300 6.280 - 6.280 6.340 6,400 6.3100 -0.47%
2019-05-31 0 6.330 - - 6.310 6.310 1,000 6,310 6.3100 6.330 - - 6.310 6.310 1,000 6.3100 0.64%
2019-05-30 0 6.290 - - 6.290 6.310 600 3,784 6.3067 6.290 - - 6.290 6.310 600 6.3067 -0.63%
2019-05-29 0 6.330 - - 6.330 6.350 200 1,268 6.3400 6.330 - - 6.330 6.350 200 6.3400 0.32%
2019-05-28 0 6.310 - - 6.310 6.310 300 1,893 6.3100 6.310 - - 6.310 6.310 300 6.3100 -0.47%
2019-05-27 0 6.340 - - 6.350 6.350 200 1,270 6.3500 6.340 - - 6.350 6.350 200 6.3500 0.16%
2019-05-24 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - -0.16%
2019-05-23 0 6.340 - - 6.320 6.320 500 3,160 6.3200 6.340 - - 6.320 6.320 500 6.3200 1.44%
2019-05-22 0 6.250 6.230 - 6.220 6.220 5,500 34,210 6.2200 6.250 6.230 - 6.220 6.220 5,500 6.2200 0.00%
2019-05-21 0 6.250 6.200 - 6.260 6.260 900 5,634 6.2600 6.250 6.200 - 6.260 6.260 900 6.2600 0.00%
2019-05-20 0 6.250 - - 6.250 6.250 1,000 6,250 6.2500 6.250 - - 6.250 6.250 1,000 6.2500 0.97%
2019-05-17 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.81%
2019-05-16 0 6.140 - - - - 0 0 - 6.140 - - - - 0 - -0.16%
2019-05-15 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - -0.32%
2019-05-14 0 6.170 - - 6.180 6.180 3,300 20,394 6.1800 6.170 - - 6.180 6.180 3,300 6.1800 1.82%
2019-05-10 0 6.060 - - 6.030 6.090 13,400 81,100 6.0522 6.060 - - 6.030 6.090 13,400 6.0522 -0.82%
2019-05-09 0 6.110 - - 6.100 6.100 6,000 36,600 6.1000 6.110 - - 6.100 6.100 6,000 6.1000 1.83%
2019-05-08 0 6.000 5.950 - 5.950 6.000 81,900 487,736 5.9553 6.000 5.950 - 5.950 6.000 81,900 5.9553 1.35%
2019-05-07 0 5.920 - - 5.930 5.940 300 1,781 5.9367 5.920 - - 5.930 5.940 300 5.9367 0.00%
2019-05-06 0 5.920 - 6.020 - - 0 0 - 5.920 - 6.020 - - 0 - 2.78%
2019-05-03 0 5.760 - 5.770 - - 0 0 - 5.760 - 5.770 - - 0 - -0.17%
2019-05-02 0 5.770 5.750 5.770 5.780 5.780 100 578 5.7800 5.770 5.750 5.770 5.780 5.780 100 5.7800 0.17%
2019-04-30 0 5.760 - - 5.760 5.760 3,300 19,008 5.7600 5.760 - - 5.760 5.760 3,300 5.7600 0.70%
2019-04-29 0 5.720 - - 5.770 5.770 40,000 230,800 5.7700 5.720 - - 5.770 5.770 40,000 5.7700 -1.21%
2019-04-26 0 5.790 - - 5.790 5.790 40,000 231,600 5.7900 5.790 - - 5.790 5.790 40,000 5.7900 0.00%
2019-04-25 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 1.58%
2019-04-24 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - 0.35%
2019-04-23 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 0.35%
2019-04-18 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - 0.35%
2019-04-17 0 5.640 - - - - 0 0 - 5.640 - - - - 0 - -0.18%
2019-04-16 0 5.650 - - 5.660 5.660 40,000 226,400 5.6600 5.650 - - 5.660 5.660 40,000 5.6600 -1.05%
2019-04-15 0 5.710 - - 5.710 5.710 1,700 9,707 5.7100 5.710 - - 5.710 5.710 1,700 5.7100 -0.35%
2019-04-12 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 0.00%
2019-04-11 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 1.06%
2019-04-10 0 5.670 - - 5.670 5.670 6,000 34,020 5.6700 5.670 - - 5.670 5.670 6,000 5.6700 0.35%
2019-04-09 0 5.650 - - - - 0 0 - 5.650 - - - - 0 - -0.18%
2019-04-08 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - -0.70%
2019-04-04 0 5.700 - - 5.700 5.700 51,900 295,830 5.7000 5.700 - - 5.700 5.700 51,900 5.7000 0.18%
2019-04-03 0 5.690 - - 5.700 5.700 50,000 285,000 5.7000 5.690 - - 5.700 5.700 50,000 5.7000 -1.22%
2019-04-02 0 5.760 - - - - 0 0 - 5.760 - - - - 0 - 0.17%
2019-04-01 0 5.750 - - 5.730 5.730 68,000 389,640 5.7300 5.750 - - 5.730 5.730 68,000 5.7300 -1.88%
2019-03-29 0 5.860 - - - - 0 0 - 5.860 - - - - 0 - -0.85%
2019-03-28 0 5.910 - - 5.900 5.940 46,600 275,940 5.9215 5.910 - - 5.900 5.940 46,600 5.9215 0.34%
2019-03-27 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - -1.01%
2019-03-26 0 5.950 - - 5.920 5.960 80,000 475,200 5.9400 5.950 - - 5.920 5.960 80,000 5.9400 0.00%
2019-03-25 0 5.950 5.430 - 5.910 5.950 264,900 1,565,827 5.9110 5.950 5.430 - 5.910 5.950 264,900 5.9110 2.59%
2019-03-22 0 5.800 5.790 5.800 5.810 5.810 6,800 39,508 5.8100 5.800 5.790 5.800 5.810 5.810 6,800 5.8100 0.52%
2019-03-21 0 5.770 5.770 5.790 - - 0 0 - 5.770 5.770 5.790 - - 0 - 0.87%
2019-03-20 0 5.720 5.720 5.740 - - 0 0 - 5.720 5.720 5.740 - - 0 - 0.18%
2019-03-19 0 5.710 5.710 5.720 - - 0 0 - 5.710 5.710 5.720 - - 0 - 0.00%
2019-03-18 0 5.710 5.710 5.720 5.710 5.710 3,500 19,985 5.7100 5.710 5.710 5.720 5.710 5.710 3,500 5.7100 -1.38%
2019-03-15 0 5.790 5.780 5.790 - - 0 0 - 5.790 5.780 5.790 - - 0 - -0.69%
2019-03-14 0 5.830 5.820 5.830 5.830 5.830 20,000 116,600 5.8300 5.830 5.820 5.830 5.830 5.830 20,000 5.8300 -0.34%
2019-03-13 0 5.850 5.840 5.860 - - 0 0 - 5.850 5.840 5.860 - - 0 - 0.69%
2019-03-12 0 5.810 5.800 5.820 5.810 5.810 6,600 38,346 5.8100 5.810 5.800 5.820 5.810 5.810 6,600 5.8100 -1.86%
2019-03-11 0 5.920 5.910 5.920 5.920 5.920 100 592 5.9200 5.920 5.910 5.920 5.920 5.920 100 5.9200 -0.84%
2019-03-08 0 5.970 5.980 5.990 5.910 5.970 10,100 59,697 5.9106 5.970 5.980 5.990 5.910 5.970 10,100 5.9106 2.58%
2019-03-07 0 5.820 5.820 5.840 5.810 5.810 10,000 58,100 5.8100 5.820 5.820 5.840 5.810 5.810 10,000 5.8100 0.69%
2019-03-06 0 5.780 5.760 5.780 - - 0 0 - 5.780 5.760 5.780 - - 0 - 0.00%
2019-03-05 0 5.780 5.760 5.780 - - 0 0 - 5.780 5.760 5.780 - - 0 - 0.00%
2019-03-04 0 5.780 5.770 5.780 - - 0 0 - 5.780 5.770 5.780 - - 0 - -0.69%
2019-03-01 0 5.820 - - - - 0 0 - 5.820 - - - - 0 - -0.85%
2019-02-28 0 5.870 5.870 5.880 5.840 5.840 4,000 23,360 5.8400 5.870 5.870 5.880 5.840 5.840 4,000 5.8400 0.69%
2019-02-27 0 5.830 5.830 5.840 - - 0 0 - 5.830 5.830 5.840 - - 0 - 0.87%
2019-02-26 0 5.780 5.770 5.790 5.760 5.760 100 576 5.7600 5.780 5.770 5.790 5.760 5.760 100 5.7600 0.35%
2019-02-25 0 5.760 5.750 5.760 - - 0 0 - 5.760 5.750 5.760 - - 0 - -1.71%
2019-02-22 0 5.860 5.850 5.860 5.950 5.950 6,500 38,675 5.9500 5.860 5.850 5.860 5.950 5.950 6,500 5.9500 -0.85%
2019-02-21 0 5.910 5.900 5.920 5.880 5.930 16,500 97,520 5.9103 5.910 5.900 5.920 5.880 5.930 16,500 5.9103 -1.01%
2019-02-20 0 5.970 5.950 5.970 - - 0 0 - 5.970 5.950 5.970 - - 0 - -0.50%
2019-02-19 0 6.000 6.000 6.010 - - 0 0 - 6.000 6.000 6.010 - - 0 - 0.00%
2019-02-18 0 6.000 5.990 6.000 6.000 6.000 4,000 24,000 6.0000 6.000 5.990 6.000 6.000 6.000 4,000 6.0000 -1.96%
2019-02-15 0 6.120 6.110 6.130 6.100 6.100 200 1,220 6.1000 6.120 6.110 6.130 6.100 6.100 200 6.1000 2.00%
2019-02-14 0 6.000 5.990 6.000 6.020 6.020 100 602 6.0200 6.000 5.990 6.000 6.020 6.020 100 6.0200 0.33%
2019-02-13 0 5.980 5.970 5.980 5.990 5.990 1,000 5,990 5.9900 5.980 5.970 5.980 5.990 5.990 1,000 5.9900 -1.48%
2019-02-12 0 6.070 6.050 6.070 - - 0 0 - 6.070 6.050 6.070 - - 0 - -0.33%
2019-02-11 0 6.090 6.070 6.090 - - 0 0 - 6.090 6.070 6.090 - - 0 - -0.16%
2019-02-08 0 6.100 6.100 6.120 - - 0 0 - 6.100 6.100 6.120 - - 0 - 0.49%
2019-02-04 0 6.070 6.070 6.090 - - 0 0 - 6.070 6.070 6.090 - - 0 - 0.17%
2019-02-01 0 6.060 6.050 6.060 - - 0 0 - 6.060 6.050 6.060 - - 0 - -0.16%
2019-01-31 0 6.070 6.060 6.070 6.100 6.100 1,100 6,710 6.1000 6.070 6.060 6.070 6.100 6.100 1,100 6.1000 -1.30%
2019-01-30 0 6.150 6.150 6.160 - - 0 0 - 6.150 6.150 6.160 - - 0 - 0.00%
2019-01-29 0 6.150 6.150 6.170 - - 0 0 - 6.150 6.150 6.170 - - 0 - 0.00%
2019-01-28 0 6.150 6.150 6.170 6.120 6.120 6,100 37,332 6.1200 6.150 6.150 6.170 6.120 6.120 6,100 6.1200 -0.32%
2019-01-25 0 6.170 6.160 6.170 6.200 6.200 4,000 24,800 6.2000 6.170 6.160 6.170 6.200 6.200 4,000 6.2000 -1.59%
2019-01-24 0 6.270 6.260 6.270 - - 0 0 - 6.270 6.260 6.270 - - 0 - -0.63%
2019-01-23 0 6.310 6.300 6.310 - - 0 0 - 6.310 6.300 6.310 - - 0 - -0.16%
2019-01-22 0 6.320 6.320 6.340 - - 0 0 - 6.320 6.320 6.340 - - 0 - 0.80%
2019-01-21 0 6.270 6.260 6.270 - - 0 0 - 6.270 6.260 6.270 - - 0 - -0.63%
2019-01-18 0 6.310 6.290 6.300 6.310 6.310 4,800 30,288 6.3100 6.310 6.290 6.300 6.310 6.310 4,800 6.3100 -1.10%
2019-01-17 0 6.380 6.380 6.390 - - 0 0 - 6.380 6.380 6.390 - - 0 - 0.31%
2019-01-16 0 6.360 6.340 6.360 6.360 6.360 1,200 7,632 6.3600 6.360 6.340 6.360 6.360 6.360 1,200 6.3600 -0.62%
2019-01-15 0 6.400 6.380 6.400 - - 0 0 - 6.400 6.380 6.400 - - 0 - -1.69%
2019-01-14 0 6.510 6.510 6.530 - - 0 0 - 6.510 6.510 6.530 - - 0 - 1.24%
2019-01-11 0 6.430 6.420 6.430 - - 0 0 - 6.430 6.420 6.430 - - 0 - -0.31%
2019-01-10 0 6.450 6.450 6.460 6.450 6.480 36,000 232,680 6.4633 6.450 6.450 6.460 6.450 6.480 36,000 6.4633 -0.62%
2019-01-09 0 6.490 6.470 6.490 - - 0 0 - 6.490 6.470 6.490 - - 0 - -2.26%
2019-01-08 0 6.640 6.610 6.640 - - 0 0 - 6.640 6.610 6.640 - - 0 - 0.00%
2019-01-07 0 6.640 6.610 6.640 - - 0 0 - 6.640 6.610 6.640 - - 0 - -0.90%
2019-01-04 0 6.700 6.690 6.700 6.710 6.720 6,200 41,614 6.7119 6.700 6.690 6.700 6.710 6.720 6,200 6.7119 -1.76%
2019-01-03 0 6.820 6.820 6.840 6.810 6.810 5,000 34,050 6.8100 6.820 6.820 6.840 6.810 6.810 5,000 6.8100 0.15%
2019-01-02 0 6.810 6.800 6.830 6.800 6.810 17,000 115,750 6.8088 6.810 6.800 6.830 6.800 6.810 17,000 6.8088 2.56%
2018-12-31 0 6.640 6.630 6.640 - - 0 0 - 6.640 6.630 6.640 - - 0 - -1.04%
2018-12-28 0 6.710 6.700 6.730 6.680 6.700 9,400 62,832 6.6843 6.710 6.700 6.730 6.680 6.700 9,400 6.6843 0.00%
2018-12-27 0 6.710 6.710 6.730 - - 0 0 - 6.710 6.710 6.730 - - 0 - 0.60%
2018-12-24 0 6.670 6.660 6.690 - - 0 0 - 6.670 6.660 6.690 - - 0 - 0.30%
2018-12-21 0 6.650 6.630 6.650 6.690 6.690 5,800 38,802 6.6900 6.650 6.630 6.650 6.690 6.690 5,800 6.6900 -0.15%
2018-12-20 0 6.660 6.650 6.660 6.630 6.690 107,000 715,705 6.6888 6.660 6.650 6.660 6.630 6.690 107,000 6.6888 1.37%
2018-12-19 0 6.570 6.570 6.590 - - 0 0 - 6.570 6.570 6.590 - - 0 - 0.46%
2018-12-18 0 6.540 6.540 6.560 - - 0 0 - 6.540 6.540 6.560 - - 0 - 0.93%
2018-12-17 0 6.480 6.470 6.490 - - 0 0 - 6.480 6.470 6.490 - - 0 - 0.00%
2018-12-14 0 6.480 6.480 6.490 6.470 6.480 10,100 65,348 6.4701 6.480 6.480 6.490 6.470 6.480 10,100 6.4701 1.73%
2018-12-13 0 6.370 6.350 6.370 6.370 6.390 3,300 21,035 6.3742 6.370 6.350 6.370 6.370 6.390 3,300 6.3742 -1.39%
2018-12-12 0 6.460 6.440 6.460 - - 0 0 - 6.460 6.440 6.460 - - 0 - -1.37%
2018-12-11 0 6.550 6.560 6.570 - - 0 0 - 6.550 6.560 6.570 - - 0 - 0.15%
2018-12-10 0 6.540 6.540 6.560 6.540 6.540 300 1,962 6.5400 6.540 6.540 6.560 6.540 6.540 300 6.5400 1.24%
2018-12-07 0 6.460 6.460 6.480 - - 0 0 - 6.460 6.460 6.480 - - 0 - 0.47%
2018-12-06 0 6.430 6.410 6.430 6.450 6.450 1,800 11,610 6.4500 6.430 6.410 6.430 6.450 6.450 1,800 6.4500 2.72%
2018-12-05 0 6.260 6.250 6.260 6.260 6.260 1,000 6,260 6.2600 6.260 6.250 6.260 6.260 6.260 1,000 6.2600 1.13%
2018-12-04 0 6.190 6.170 6.190 - - 0 0 - 6.190 6.170 6.190 - - 0 - 0.00%
2018-12-03 0 6.190 6.180 6.200 6.160 6.190 700 4,317 6.1671 6.190 6.180 6.200 6.160 6.190 700 6.1671 -2.21%
2018-11-30 0 6.330 6.330 6.350 6.330 6.330 6,100 38,613 6.3300 6.330 6.330 6.350 6.330 6.330 6,100 6.3300 -0.47%
2018-11-29 0 6.360 6.360 6.380 6.320 6.320 200 1,264 6.3200 6.360 6.360 6.380 6.320 6.320 200 6.3200 0.16%
2018-11-28 0 6.350 6.340 6.350 - - 0 0 - 6.350 6.340 6.350 - - 0 - -1.09%
2018-11-27 0 6.420 6.420 6.430 - - 0 0 - 6.420 6.420 6.430 - - 0 - 0.00%
2018-11-26 0 6.420 6.410 6.420 - - 0 0 - 6.420 6.410 6.420 - - 0 - -1.38%
2018-11-23 0 6.510 6.490 6.510 6.530 6.530 800 5,224 6.5300 6.510 6.490 6.510 6.530 6.530 800 6.5300 0.77%
2018-11-22 0 6.460 6.460 6.470 - - 0 0 - 6.460 6.460 6.470 - - 0 - 0.31%
2018-11-21 0 6.440 6.420 6.440 - - 0 0 - 6.440 6.420 6.440 - - 0 - 0.00%
2018-11-20 0 6.440 6.440 6.450 6.440 6.440 700 4,508 6.4400 6.440 6.440 6.450 6.440 6.440 700 6.4400 1.10%
2018-11-19 0 6.370 6.360 6.370 - - 0 0 - 6.370 6.360 6.370 - - 0 - -0.47%
2018-11-16 0 6.400 6.380 6.400 - - 0 0 - 6.400 6.380 6.400 - - 0 - 0.00%
2018-11-15 0 6.400 6.380 6.400 6.410 6.410 1,100 7,051 6.4100 6.400 6.380 6.400 6.410 6.410 1,100 6.4100 -1.39%
2018-11-14 0 6.490 6.490 6.500 - - 0 0 - 6.490 6.490 6.500 - - 0 - 0.62%
2018-11-13 0 6.450 6.440 6.450 6.550 6.550 1,200 7,860 6.5500 6.450 6.440 6.450 6.550 6.550 1,200 6.5500 -0.31%
2018-11-12 0 6.470 6.460 6.470 - - 0 0 - 6.470 6.460 6.470 - - 0 - 0.00%
2018-11-09 0 6.470 6.460 6.480 6.440 6.470 40,000 257,900 6.4475 6.470 6.460 6.480 6.440 6.470 40,000 6.4475 2.54%
2018-11-08 0 6.310 6.310 6.320 6.310 6.310 2,700 17,037 6.3100 6.310 6.310 6.320 6.310 6.310 2,700 6.3100 -0.94%
2018-11-07 0 6.370 6.360 6.370 - - 0 0 - 6.370 6.360 6.370 - - 0 - 0.00%
2018-11-06 0 6.370 6.360 6.370 - - 0 0 - 6.370 6.360 6.370 - - 0 - -0.93%
2018-11-05 0 6.430 6.420 6.430 6.450 6.450 3,000 19,350 6.4500 6.430 6.420 6.430 6.450 6.450 3,000 6.4500 1.58%
2018-11-02 0 6.330 6.320 6.340 6.330 6.470 3,300 20,943 6.3464 6.330 6.320 6.340 6.330 6.470 3,300 6.3464 -3.95%
2018-11-01 0 6.590 6.590 6.610 6.570 6.570 30,000 197,100 6.5700 6.590 6.590 6.610 6.570 6.570 30,000 6.5700 -1.64%
2018-10-31 0 6.700 6.690 6.700 - - 0 0 - 6.700 6.690 6.700 - - 0 - -0.89%
2018-10-30 0 6.760 6.760 6.770 - - 0 0 - 6.760 6.760 6.770 - - 0 - 0.15%
2018-10-29 0 6.750 6.750 6.760 - - 0 0 - 6.750 6.750 6.760 - - 0 - 0.30%
2018-10-26 0 6.730 6.730 6.740 - - 0 0 - 6.730 6.730 6.740 - - 0 - 0.90%
2018-10-25 0 6.670 6.660 6.670 6.760 6.760 100 676 6.7600 6.670 6.660 6.670 6.760 6.760 100 6.7600 0.60%
2018-10-24 0 6.630 6.630 6.640 6.520 6.530 11,000 71,730 6.5209 6.630 6.630 6.640 6.520 6.530 11,000 6.5209 0.15%
2018-10-23 0 6.620 6.620 6.630 - - 0 0 - 6.620 6.620 6.630 - - 0 - 2.32%
2018-10-22 0 6.470 6.450 6.470 6.520 6.520 2,900 18,908 6.5200 6.470 6.450 6.470 6.520 6.520 2,900 6.5200 -2.56%
2018-10-19 0 6.640 6.630 6.640 6.750 6.750 2,900 19,575 6.7500 6.640 6.630 6.640 6.750 6.750 2,900 6.7500 -0.90%
2018-10-18 0 6.700 6.690 6.700 6.720 6.720 2,000 13,440 6.7200 6.700 6.690 6.700 6.720 6.720 2,000 6.7200 0.45%
2018-10-16 0 6.670 6.660 6.670 - - 0 0 - 6.670 6.660 6.670 - - 0 - -0.30%
2018-10-15 0 6.690 6.680 6.690 6.690 6.690 5,800 38,802 6.6900 6.690 6.680 6.690 6.690 6.690 5,800 6.6900 1.52%
2018-10-12 0 6.590 6.580 6.600 6.560 6.590 20,400 134,204 6.5786 6.590 6.580 6.600 6.560 6.590 20,400 6.5786 -1.93%
2018-10-11 0 6.720 6.720 6.740 6.700 6.770 45,200 304,388 6.7342 6.720 6.720 6.740 6.700 6.770 45,200 6.7342 3.38%
2018-10-10 0 6.500 6.490 6.500 - - 0 0 - 6.500 6.490 6.500 - - 0 - -0.15%
2018-10-09 0 6.510 6.510 6.520 6.480 6.480 6,000 38,880 6.4800 6.510 6.510 6.520 6.480 6.480 6,000 6.4800 -0.15%
2018-10-08 0 6.520 6.520 6.540 - - 0 0 - 6.520 6.520 6.540 - - 0 - 0.93%
2018-10-05 0 6.460 6.460 6.470 - - 0 0 - 6.460 6.460 6.470 - - 0 - 0.16%
2018-10-04 0 6.450 6.450 6.460 6.440 6.440 10,000 64,400 6.4400 6.450 6.450 6.460 6.440 6.440 10,000 6.4400 2.22%
2018-10-03 0 6.310 6.290 6.310 - - 0 0 - 6.310 6.290 6.310 - - 0 - -0.32%
2018-10-02 0 6.330 6.330 6.340 6.270 6.270 1,000 6,270 6.2700 6.330 6.330 6.340 6.270 6.270 1,000 6.2700 2.10%
2018-09-28 0 6.200 6.190 6.200 - - 0 0 - 6.200 6.190 6.200 - - 0 - -0.32%
2018-09-27 0 6.220 6.220 6.240 6.220 6.220 1,000 6,220 6.2200 6.220 6.220 6.240 6.220 6.220 1,000 6.2200 0.65%
2018-09-26 0 6.180 6.180 6.200 6.130 6.160 13,900 85,393 6.1434 6.180 6.180 6.200 6.130 6.160 13,900 6.1434 -1.75%
2018-09-24 0 6.290 6.290 6.300 6.270 6.270 500 3,135 6.2700 6.290 6.290 6.300 6.270 6.270 500 6.2700 1.94%
2018-09-21 0 6.170 6.170 6.190 6.160 6.210 4,700 28,996 6.1694 6.170 6.170 6.190 6.160 6.210 4,700 6.1694 -2.37%
2018-09-20 0 6.320 6.310 6.320 - - 0 0 - 6.320 6.310 6.320 - - 0 - -0.47%
2018-09-19 0 6.350 6.340 6.350 6.350 6.360 8,500 54,048 6.3586 6.350 6.340 6.350 6.350 6.360 8,500 6.3586 -1.55%
2018-09-18 0 6.450 6.450 6.470 6.430 6.550 55,900 361,889 6.4739 6.450 6.450 6.470 6.430 6.550 55,900 6.4739 -1.23%
2018-09-17 0 6.530 6.510 6.530 6.540 6.540 5,500 35,970 6.5400 6.530 6.510 6.530 6.540 6.540 5,500 6.5400 1.08%
2018-09-14 0 6.460 6.450 6.470 6.460 6.470 5,800 37,518 6.4686 6.460 6.450 6.470 6.460 6.470 5,800 6.4686 -0.77%
2018-09-13 0 6.510 6.500 6.510 6.510 6.560 14,000 91,340 6.5243 6.510 6.500 6.510 6.510 6.560 14,000 6.5243 -2.40%
2018-09-12 0 6.670 6.660 6.670 6.630 6.680 16,200 107,764 6.6521 6.670 6.660 6.670 6.630 6.680 16,200 6.6521 1.06%
2018-09-11 0 6.600 6.600 6.610 - - 0 0 - 6.600 6.600 6.610 - - 0 - 0.92%
2018-09-10 0 6.540 6.540 6.550 - - 0 0 - 6.540 6.540 6.550 - - 0 - 1.08%
2018-09-07 0 6.470 6.470 6.490 6.410 6.410 1,700 10,897 6.4100 6.470 6.470 6.490 6.410 6.410 1,700 6.4100 0.00%
2018-09-06 0 6.470 6.450 6.470 6.490 6.490 1,700 11,033 6.4900 6.470 6.450 6.470 6.490 6.490 1,700 6.4900 0.62%
2018-09-05 0 6.430 6.420 6.430 6.390 6.440 27,300 175,176 6.4167 6.430 6.420 6.430 6.390 6.440 27,300 6.4167 2.23%
2018-09-04 0 6.290 6.280 6.290 - - 0 0 - 6.290 6.280 6.290 - - 0 - -0.79%
2018-09-03 0 6.340 6.320 6.340 6.330 6.350 17,000 107,740 6.3376 6.340 6.320 6.340 6.330 6.350 17,000 6.3376 0.63%
2018-08-31 0 6.300 6.300 6.310 - - 0 0 - 6.300 6.300 6.310 - - 0 - 0.64%
2018-08-30 0 6.260 6.240 6.260 6.260 6.260 1,000 6,260 6.2600 6.260 6.240 6.260 6.260 6.260 1,000 6.2600 1.13%
2018-08-29 0 6.190 6.190 6.200 6.180 6.200 4,000 24,750 6.1875 6.190 6.190 6.200 6.180 6.200 4,000 6.1875 0.00%
2018-08-28 0 6.190 6.180 6.200 6.170 6.200 4,200 25,944 6.1771 6.190 6.180 6.200 6.170 6.200 4,200 6.1771 -0.32%
2018-08-27 0 6.210 6.200 6.220 6.190 6.260 13,900 86,497 6.2228 6.210 6.200 6.220 6.190 6.260 13,900 6.2228 -2.51%
2018-08-24 0 6.370 6.350 6.370 6.380 6.400 6,000 38,340 6.3900 6.370 6.350 6.370 6.380 6.400 6,000 6.3900 0.31%
2018-08-23 0 6.350 6.340 6.360 - - 0 0 - 6.350 6.340 6.360 - - 0 - 0.47%
2018-08-22 0 6.320 6.320 6.340 6.320 6.350 16,000 101,380 6.3363 6.320 6.320 6.340 6.320 6.350 16,000 6.3363 -1.25%
2018-08-21 0 6.400 6.390 6.410 6.430 6.450 4,000 25,780 6.4450 6.400 6.390 6.410 6.430 6.450 4,000 6.4450 -0.78%
2018-08-20 0 6.450 6.450 6.460 6.450 6.540 30,200 195,558 6.4754 6.450 6.450 6.460 6.450 6.540 30,200 6.4754 -1.38%
2018-08-17 0 6.540 6.520 6.540 6.480 6.550 7,000 45,620 6.5171 6.540 6.520 6.540 6.480 6.550 7,000 6.5171 -0.15%
2018-08-16 0 6.550 6.540 6.550 6.470 6.560 51,500 334,830 6.5016 6.550 6.540 6.550 6.470 6.560 51,500 6.5016 0.61%
2018-08-15 0 6.510 6.510 6.520 6.450 6.510 27,200 176,500 6.4890 6.510 6.510 6.520 6.450 6.510 27,200 6.4890 1.72%
2018-08-14 0 6.400 6.380 6.400 6.370 6.440 22,000 141,190 6.4177 6.400 6.380 6.400 6.370 6.440 22,000 6.4177 0.47%
2018-08-13 0 6.370 6.370 6.380 6.350 6.390 49,200 313,866 6.3794 6.370 6.370 6.380 6.350 6.390 49,200 6.3794 1.43%
2018-08-10 0 6.280 6.270 6.280 6.230 6.280 6,000 37,530 6.2550 6.280 6.270 6.280 6.230 6.280 6,000 6.2550 0.80%
2018-08-09 0 6.230 6.230 6.240 6.220 6.280 13,000 81,250 6.2500 6.230 6.230 6.240 6.220 6.280 13,000 6.2500 -1.11%
2018-08-08 0 6.300 6.300 6.310 6.290 6.320 21,000 132,210 6.2957 6.300 6.300 6.310 6.290 6.320 21,000 6.2957 -0.47%
2018-08-07 0 6.330 6.320 6.330 6.310 6.350 59,200 375,440 6.3419 6.330 6.320 6.330 6.310 6.350 59,200 6.3419 -1.25%
2018-08-06 0 6.410 6.410 6.420 6.350 6.410 58,200 372,632 6.4026 6.410 6.410 6.420 6.350 6.410 58,200 6.4026 -0.16%
2018-08-03 0 6.420 6.410 6.420 6.380 6.420 43,600 278,774 6.3939 6.420 6.410 6.420 6.380 6.420 43,600 6.3939 0.47%
2018-08-02 0 6.390 6.390 6.410 6.350 6.430 29,000 185,820 6.4076 6.390 6.390 6.410 6.350 6.430 29,000 6.4076 1.91%
2018-08-01 0 6.270 6.260 6.270 6.170 6.280 11,000 68,780 6.2527 6.270 6.260 6.270 6.170 6.280 11,000 6.2527 0.64%
2018-07-31 0 6.230 6.220 6.240 6.220 6.240 10,000 62,330 6.2330 6.230 6.220 6.240 6.220 6.240 10,000 6.2330 0.16%
2018-07-30 0 6.220 6.210 6.220 6.180 6.250 42,600 264,882 6.2179 6.220 6.210 6.220 6.180 6.250 42,600 6.2179 0.16%
2018-07-27 0 6.210 6.210 6.230 6.210 6.270 18,200 113,658 6.2449 6.210 6.210 6.230 6.210 6.270 18,200 6.2449 -0.32%
2018-07-26 0 6.230 6.220 6.240 6.210 6.240 8,000 49,830 6.2288 6.230 6.220 6.240 6.210 6.240 8,000 6.2288 0.48%
2018-07-25 0 6.200 6.190 6.200 6.200 6.220 6,000 37,220 6.2033 6.200 6.190 6.200 6.200 6.220 6,000 6.2033 -0.80%
2018-07-24 0 6.250 6.250 6.260 6.250 6.310 15,500 97,473 6.2886 6.250 6.250 6.260 6.250 6.310 15,500 6.2886 -2.34%
2018-07-23 0 6.400 6.400 6.410 6.390 6.470 17,700 114,075 6.4449 6.400 6.400 6.410 6.390 6.470 17,700 6.4449 -0.31%
2018-07-20 0 6.420 6.410 6.430 6.400 6.600 112,000 724,790 6.4713 6.420 6.410 6.430 6.400 6.600 112,000 6.4713 -1.53%
2018-07-19 0 6.520 6.510 6.530 6.420 6.520 56,800 365,406 6.4332 6.520 6.510 6.530 6.420 6.520 56,800 6.4332 0.46%
2018-07-18 0 6.490 6.480 6.500 6.410 6.510 137,500 890,730 6.4780 6.490 6.480 6.500 6.410 6.510 137,500 6.4780 0.00%
2018-07-17 0 6.490 6.470 6.490 6.450 6.510 17,400 112,810 6.4833 6.490 6.470 6.490 6.450 6.510 17,400 6.4833 1.09%
2018-07-16 0 6.420 6.410 6.420 6.410 6.470 79,300 511,463 6.4497 6.420 6.410 6.420 6.410 6.470 79,300 6.4497 0.47%
2018-07-13 0 6.390 6.390 6.400 6.340 6.390 7,000 44,520 6.3600 6.390 6.390 6.400 6.340 6.390 7,000 6.3600 0.16%
2018-07-12 0 6.380 6.380 6.390 6.340 6.440 28,000 178,980 6.3921 6.380 6.380 6.390 6.340 6.440 28,000 6.3921 -1.09%
2018-07-11 0 6.450 6.440 6.450 6.450 6.490 33,000 213,562 6.4716 6.450 6.440 6.450 6.450 6.490 33,000 6.4716 1.74%
2018-07-10 0 6.340 6.340 6.360 6.300 6.340 11,600 73,384 6.3262 6.340 6.340 6.360 6.300 6.340 11,600 6.3262 -0.47%
2018-07-09 0 6.370 6.370 6.380 6.330 6.400 31,400 199,700 6.3599 6.370 6.370 6.380 6.330 6.400 31,400 6.3599 -2.00%
2018-07-06 0 6.500 6.500 6.510 6.430 6.580 96,200 623,094 6.4771 6.500 6.500 6.510 6.430 6.580 96,200 6.4771 -0.15%
2018-07-05 0 6.510 6.490 6.510 6.480 6.590 66,200 431,778 6.5223 6.510 6.490 6.510 6.480 6.590 66,200 6.5223 0.00%
2018-07-04 0 6.510 6.490 6.510 6.400 6.520 49,300 319,155 6.4737 6.510 6.490 6.510 6.400 6.520 49,300 6.4737 1.56%
2018-07-03 0 6.410 6.410 6.420 6.410 6.560 65,200 423,508 6.4955 6.410 6.410 6.420 6.410 6.560 65,200 6.4955 1.42%
2018-06-29 0 6.320 6.320 6.330 6.320 6.410 69,400 442,056 6.3697 6.320 6.320 6.330 6.320 6.410 69,400 6.3697 -1.71%
2018-06-28 0 6.430 6.420 6.430 6.400 6.490 54,900 354,316 6.4538 6.430 6.420 6.430 6.400 6.490 54,900 6.4538 -0.16%
2018-06-27 0 6.440 6.420 6.440 6.320 6.440 30,400 194,198 6.3881 6.440 6.420 6.440 6.320 6.440 30,400 6.3881 2.22%
2018-06-26 0 6.300 6.290 6.300 6.280 6.340 77,800 489,366 6.2901 6.300 6.290 6.300 6.280 6.340 77,800 6.2901 0.64%
2018-06-25 0 6.260 6.250 6.270 6.160 6.270 137,400 856,134 6.2310 6.260 6.250 6.270 6.160 6.270 137,400 6.2310 1.29%
2018-06-22 0 6.180 6.170 6.190 6.160 6.220 20,400 126,123 6.1825 6.180 6.170 6.190 6.160 6.220 20,400 6.1825 0.16%
2018-06-21 0 6.170 6.160 6.180 6.060 6.170 32,600 199,322 6.1142 6.170 6.160 6.180 6.060 6.170 32,600 6.1142 1.31%
2018-06-20 0 6.090 6.080 6.090 6.030 6.150 27,200 165,595 6.0881 6.090 6.080 6.090 6.030 6.150 27,200 6.0881 -0.33%
2018-06-19 0 6.110 6.100 6.110 6.040 6.150 46,800 285,341 6.0970 6.110 6.100 6.110 6.040 6.150 46,800 6.0970 3.04%
2018-06-15 0 5.930 5.920 5.940 5.890 5.930 21,000 124,160 5.9124 5.930 5.920 5.940 5.890 5.930 21,000 5.9124 0.68%
2018-06-14 0 5.890 5.870 5.890 5.840 5.900 34,000 199,690 5.8732 5.890 5.870 5.890 5.840 5.900 34,000 5.8732 0.68%
2018-06-13 0 5.850 5.840 5.850 5.810 5.850 37,000 215,520 5.8249 5.850 5.840 5.850 5.810 5.850 37,000 5.8249 1.39%
2018-06-12 0 5.770 5.760 5.780 5.760 5.810 24,000 138,760 5.7817 5.770 5.760 5.780 5.760 5.810 24,000 5.7817 -0.17%
2018-06-11 0 5.780 5.770 5.780 5.780 5.800 34,000 196,580 5.7818 5.780 5.770 5.780 5.780 5.800 34,000 5.7818 -0.17%
2018-06-08 0 5.790 5.790 5.800 5.700 5.780 25,000 143,600 5.7440 5.790 5.790 5.800 5.700 5.780 25,000 5.7440 2.12%
2018-06-07 0 5.670 5.660 5.680 5.660 5.730 280,600 1,595,300 5.6853 5.670 5.660 5.680 5.660 5.730 280,600 5.6853 -1.39%
2018-06-06 0 5.750 5.750 5.760 5.730 5.750 23,600 135,458 5.7397 5.750 5.750 5.760 5.730 5.750 23,600 5.7397 -0.35%
2018-06-05 0 5.770 5.760 5.770 5.750 5.800 189,100 1,093,096 5.7805 5.770 5.760 5.770 5.750 5.800 189,100 5.7805 -0.17%
2018-06-04 0 5.780 5.760 5.780 5.790 5.800 7,100 41,150 5.7958 5.780 5.760 5.780 5.790 5.800 7,100 5.7958 -1.70%
2018-06-01 0 5.880 5.870 5.890 5.870 5.910 9,100 53,600 5.8901 5.880 5.870 5.890 5.870 5.910 9,100 5.8901 -0.51%
2018-05-31 0 5.910 5.900 5.910 5.920 5.980 25,900 154,025 5.9469 5.910 5.900 5.910 5.920 5.980 25,900 5.9469 -1.83%
2018-05-30 0 6.020 6.010 6.020 5.990 6.040 12,300 74,059 6.0211 6.020 6.010 6.020 5.990 6.040 12,300 6.0211 1.52%
2018-05-29 0 5.930 5.920 5.940 5.870 5.930 17,300 101,975 5.8945 5.930 5.920 5.940 5.870 5.930 17,300 5.8945 1.37%
2018-05-28 0 5.850 5.840 5.860 5.840 5.860 18,400 107,594 5.8475 5.850 5.840 5.860 5.840 5.860 18,400 5.8475 -0.51%
2018-05-25 0 5.880 5.870 5.890 5.850 5.890 32,100 188,439 5.8704 5.880 5.870 5.890 5.850 5.890 32,100 5.8704 0.51%
2018-05-24 0 5.850 5.850 5.860 5.850 5.880 19,600 115,006 5.8677 5.850 5.850 5.860 5.850 5.880 19,600 5.8677 -0.51%
2018-05-23 0 5.880 5.880 5.890 5.830 5.880 22,000 128,929 5.8604 5.880 5.880 5.890 5.830 5.880 22,000 5.8604 2.08%
2018-05-21 0 5.760 5.750 5.760 5.700 5.760 31,200 179,118 5.7410 5.760 5.750 5.760 5.700 5.760 31,200 5.7410 0.17%
2018-05-18 0 5.750 5.750 5.770 5.740 5.800 25,100 144,775 5.7679 5.750 5.750 5.770 5.740 5.800 25,100 5.7679 -0.69%
2018-05-17 0 5.790 5.780 5.790 5.750 5.790 8,500 49,034 5.7687 5.790 5.780 5.790 5.750 5.790 8,500 5.7687 0.87%
2018-05-16 0 5.740 5.730 5.740 5.730 5.790 46,400 266,656 5.7469 5.740 5.730 5.740 5.730 5.790 46,400 5.7469 0.17%
2018-05-15 0 5.730 5.720 5.740 5.700 5.740 12,300 70,423 5.7254 5.730 5.720 5.740 5.700 5.740 12,300 5.7254 0.70%
2018-05-14 0 5.690 5.680 5.700 5.690 5.700 31,000 176,640 5.6981 5.690 5.680 5.700 5.690 5.700 31,000 5.6981 -1.73%
2018-05-11 0 5.790 5.780 5.790 5.770 5.800 18,900 109,347 5.7856 5.790 5.780 5.790 5.770 5.800 18,900 5.7856 -0.69%
2018-05-10 0 5.830 5.820 5.840 5.820 5.850 13,600 79,257 5.8277 5.830 5.820 5.840 5.820 5.850 13,600 5.8277 -0.51%
2018-05-09 0 5.860 5.850 5.860 5.850 5.900 34,100 200,042 5.8663 5.860 5.850 5.860 5.850 5.900 34,100 5.8663 -0.34%
2018-05-08 0 5.880 5.870 5.880 5.850 5.920 232,300 1,364,390 5.8734 5.880 5.870 5.880 5.850 5.920 232,300 5.8734 -1.67%
2018-05-07 0 5.980 5.960 5.980 5.950 6.010 16,000 95,553 5.9721 5.980 5.960 5.980 5.950 6.010 16,000 5.9721 -0.66%
2018-05-04 0 6.020 6.010 6.030 5.930 6.020 30,000 179,229 5.9743 6.020 6.010 6.030 5.930 6.020 30,000 5.9743 1.35%
2018-05-03 0 5.940 5.940 5.950 5.940 5.990 33,600 200,374 5.9635 5.940 5.940 5.950 5.940 5.990 33,600 5.9635 1.02%
2018-05-02 0 5.880 5.870 5.880 5.830 5.890 11,800 69,414 5.8825 5.880 5.870 5.880 5.830 5.890 11,800 5.8825 1.38%
2018-04-30 0 5.800 5.790 5.800 5.800 5.830 18,000 104,520 5.8067 5.800 5.790 5.800 5.800 5.830 18,000 5.8067 -2.19%
2018-04-27 0 5.930 5.930 5.940 5.930 5.990 64,200 381,963 5.9496 5.930 5.930 5.940 5.930 5.990 64,200 5.9496 -1.00%
2018-04-26 0 5.990 5.980 5.990 5.940 6.010 77,100 460,795 5.9766 5.990 5.980 5.990 5.940 6.010 77,100 5.9766 1.35%
2018-04-25 0 5.910 5.910 5.920 5.860 5.920 112,900 667,018 5.9080 5.910 5.910 5.920 5.860 5.920 112,900 5.9080 1.20%
2018-04-24 0 5.840 5.820 5.830 5.830 5.930 185,000 1,083,697 5.8578 5.840 5.820 5.830 5.830 5.930 185,000 5.8578 -2.01%
2018-04-23 0 5.960 5.960 5.970 5.920 5.960 39,300 233,863 5.9507 5.960 5.960 5.970 5.920 5.960 39,300 5.9507 0.17%
2018-04-20 0 5.950 5.940 5.960 5.860 5.950 7,600 44,858 5.9024 5.950 5.940 5.960 5.860 5.950 7,600 5.9024 1.71%
2018-04-19 0 5.850 5.840 5.860 5.840 5.910 19,500 114,400 5.8667 5.850 5.840 5.860 5.840 5.910 19,500 5.8667 -2.01%
2018-04-18 0 5.970 5.970 5.980 5.920 6.020 70,900 424,188 5.9829 5.970 5.970 5.980 5.920 6.020 70,900 5.9829 -0.67%
2018-04-17 0 6.010 6.000 6.020 5.930 6.020 151,600 907,093 5.9835 6.010 6.000 6.020 5.930 6.020 151,600 5.9835 0.50%
2018-04-16 0 5.980 5.970 5.990 5.850 6.000 45,900 273,542 5.9595 5.980 5.970 5.990 5.850 6.000 45,900 5.9595 2.40%
2018-04-13 0 5.840 5.830 5.840 5.790 5.870 249,400 1,459,048 5.8502 5.840 5.830 5.840 5.790 5.870 249,400 5.8502 0.00%
2018-04-12 0 5.840 5.830 5.840 5.790 5.850 14,500 84,293 5.8133 5.840 5.830 5.840 5.790 5.850 14,500 5.8133 0.52%
2018-04-11 0 5.810 5.820 5.830 5.790 5.840 17,400 101,237 5.8182 5.810 5.820 5.830 5.790 5.840 17,400 5.8182 -0.17%
2018-04-10 0 5.820 5.820 5.830 5.800 5.950 38,200 224,346 5.8729 5.820 5.820 5.830 5.800 5.950 38,200 5.8729 -2.02%
2018-04-09 0 5.940 5.940 5.950 5.880 6.000 46,800 277,048 5.9198 5.940 5.940 5.950 5.880 6.000 46,800 5.9198 -1.00%
2018-04-06 0 6.000 5.990 6.000 5.950 6.020 84,500 505,311 5.9800 6.000 5.990 6.000 5.950 6.020 84,500 5.9800 -0.33%
2018-04-04 0 6.020 6.020 6.030 5.900 6.030 68,800 411,964 5.9878 6.020 6.020 6.030 5.900 6.030 68,800 5.9878 1.86%
2018-04-03 0 5.910 5.910 5.920 5.890 6.010 80,300 477,197 5.9427 5.910 5.910 5.920 5.890 6.010 80,300 5.9427 -0.84%
2018-03-29 0 5.960 5.960 5.970 5.930 6.040 44,500 265,974 5.9769 5.960 5.960 5.970 5.930 6.040 44,500 5.9769 0.00%
2018-03-28 0 5.960 5.960 5.970 5.880 5.960 51,800 307,234 5.9312 5.960 5.960 5.970 5.880 5.960 51,800 5.9312 2.23%
2018-03-27 0 5.830 5.830 5.840 5.810 5.840 32,200 187,540 5.8242 5.830 5.830 5.840 5.810 5.840 32,200 5.8242 -1.19%
2018-03-26 0 5.900 5.890 5.900 5.890 6.010 1,630,300 9,750,761 5.9810 5.900 5.890 5.900 5.890 6.010 1,630,300 5.9810 -0.34%
2018-03-23 0 5.920 5.920 5.930 5.920 6.000 1,608,700 9,529,430 5.9237 5.920 5.920 5.930 5.920 6.000 1,608,700 5.9237 2.25%
2018-03-22 0 5.790 5.780 5.790 5.650 5.790 3,103,700 17,839,034 5.7477 5.790 5.780 5.790 5.650 5.790 3,103,700 5.7477 0.87%
2018-03-21 0 5.740 5.740 5.750 5.610 5.740 126,800 723,185 5.7034 5.740 5.740 5.750 5.610 5.740 126,800 5.7034 0.53%
2018-03-20 0 5.710 5.700 5.710 5.690 5.740 26,000 148,690 5.7188 5.710 5.700 5.710 5.690 5.740 26,000 5.7188 0.53%
2018-03-19 0 5.680 5.680 5.690 5.650 5.740 12,200 69,238 5.6752 5.680 5.680 5.690 5.650 5.740 12,200 5.6752 -0.18%
2018-03-16 0 5.690 5.690 5.700 5.670 5.700 52,800 300,044 5.6827 5.690 5.690 5.700 5.670 5.700 52,800 5.6827 0.53%
2018-03-15 0 5.660 5.640 5.660 5.660 5.730 19,000 108,130 5.6911 5.660 5.640 5.660 5.660 5.730 19,000 5.6911 -0.18%
2018-03-14 0 5.670 5.660 5.680 5.670 5.730 21,800 124,336 5.7035 5.670 5.660 5.680 5.670 5.730 21,800 5.7035 0.35%
2018-03-13 0 5.650 5.640 5.660 5.600 5.670 3,833,400 21,598,978 5.6344 5.650 5.640 5.660 5.600 5.670 3,833,400 5.6344 -0.35%
2018-03-12 0 5.670 5.660 5.670 5.660 5.700 1,170,100 6,643,492 5.6777 5.670 5.660 5.670 5.660 5.700 1,170,100 5.6777 -2.07%
2018-03-09 0 5.790 5.780 5.790 5.770 5.800 165,400 955,943 5.7796 5.790 5.780 5.790 5.770 5.800 165,400 5.7796 -0.52%
2018-03-08 0 5.820 5.820 5.830 5.810 5.860 153,500 893,465 5.8206 5.820 5.820 5.830 5.810 5.860 153,500 5.8206 -1.36%
2018-03-07 0 5.900 5.890 5.900 5.790 5.920 967,200 5,645,897 5.8374 5.900 5.890 5.900 5.790 5.920 967,200 5.8374 1.20%
2018-03-06 0 5.830 5.830 5.840 5.810 5.930 103,400 609,400 5.8936 5.830 5.830 5.840 5.810 5.930 103,400 5.8936 -2.67%
2018-03-05 0 5.990 5.990 6.000 5.870 6.010 208,500 1,231,043 5.9043 5.990 5.990 6.000 5.870 6.010 208,500 5.9043 1.18%
2018-03-02 0 5.920 5.900 5.920 5.880 5.920 436,000 2,575,310 5.9067 5.920 5.900 5.920 5.880 5.920 436,000 5.9067 2.42%
2018-03-01 0 5.780 5.780 5.790 5.770 5.890 130,700 765,316 5.8555 5.780 5.780 5.790 5.770 5.890 130,700 5.8555 -0.86%
2018-02-28 0 5.830 5.820 5.840 5.760 5.850 358,200 2,081,719 5.8116 5.830 5.820 5.840 5.760 5.850 358,200 5.8116 2.28%
2018-02-27 0 5.700 5.690 5.710 5.570 5.720 300,400 1,700,132 5.6596 5.700 5.690 5.710 5.570 5.720 300,400 5.6596 1.42%
2018-02-26 0 5.620 5.610 5.630 - - 0 0 - 5.620 5.610 5.630 - - 0 - -0.53%
2018-02-23 0 5.650 5.640 5.660 5.650 5.700 21,500 121,965 5.6728 5.650 5.640 5.660 5.650 5.700 21,500 5.6728 -1.74%
2018-02-22 0 5.750 5.740 5.750 5.720 5.770 52,000 298,587 5.7421 5.750 5.740 5.750 5.720 5.770 52,000 5.7421 1.23%
2018-02-21 0 5.680 5.680 5.700 5.680 5.800 115,700 662,046 5.7221 5.680 5.680 5.700 5.680 5.800 115,700 5.7221 -2.41%
2018-02-20 0 5.820 5.810 5.830 5.730 5.840 316,000 1,827,080 5.7819 5.820 5.810 5.830 5.730 5.840 316,000 5.7819 1.39%
2018-02-15 0 5.740 5.740 5.760 5.740 5.810 93,800 543,644 5.7958 5.740 5.740 5.760 5.740 5.810 93,800 5.7958 -2.21%
2018-02-14 0 5.870 5.870 5.880 5.860 6.000 285,600 1,701,200 5.9566 5.870 5.870 5.880 5.860 6.000 285,600 5.9566 -2.33%
2018-02-13 0 6.010 6.010 6.030 5.900 6.020 391,400 2,320,260 5.9281 6.010 6.010 6.030 5.900 6.020 391,400 5.9281 -0.83%
2018-02-12 0 6.060 6.050 6.070 5.980 6.080 237,900 1,431,919 6.0190 6.060 6.050 6.070 5.980 6.080 237,900 6.0190 -0.33%
2018-02-09 0 6.080 6.070 6.080 6.000 6.150 249,100 1,516,102 6.0863 6.080 6.070 6.080 6.000 6.150 249,100 6.0863 3.75%
2018-02-08 0 5.860 5.840 5.860 5.750 5.880 520,300 3,015,147 5.7950 5.860 5.840 5.860 5.750 5.880 520,300 5.7950 0.69%
2018-02-07 0 5.820 5.820 5.830 5.510 5.820 377,500 2,118,602 5.6122 5.820 5.820 5.830 5.510 5.820 377,500 5.6122 1.93%
2018-02-06 0 5.710 5.690 5.710 5.570 5.710 1,422,600 8,021,784 5.6388 5.710 5.690 5.710 5.570 5.710 1,422,600 5.6388 6.13%
2018-02-05 0 5.380 5.370 5.380 5.410 5.500 347,700 1,900,783 5.4667 5.380 5.370 5.380 5.410 5.500 347,700 5.4667 0.37%
2018-02-02 0 5.360 5.350 5.370 5.340 5.460 226,300 1,217,946 5.3820 5.360 5.350 5.370 5.340 5.460 226,300 5.3820 -0.74%
2018-02-01 0 5.400 5.390 5.410 5.290 5.400 1,274,900 6,788,561 5.3248 5.400 5.390 5.410 5.290 5.400 1,274,900 5.3248 0.93%
2018-01-31 0 5.350 5.340 5.360 5.360 5.470 591,200 3,191,829 5.3989 5.350 5.340 5.360 5.360 5.470 591,200 5.3989 -1.29%
2018-01-30 0 5.420 5.420 5.430 5.340 5.440 579,100 3,134,699 5.4131 5.420 5.420 5.430 5.340 5.440 579,100 5.4131 1.88%
2018-01-29 0 5.320 5.310 5.330 5.210 5.340 402,100 2,122,810 5.2793 5.320 5.310 5.330 5.210 5.340 402,100 5.2793 0.57%
2018-01-26 0 5.290 5.290 5.300 5.290 5.400 311,600 1,658,351 5.3221 5.290 5.290 5.300 5.290 5.400 311,600 5.3221 -2.58%
2018-01-25 0 5.430 5.430 5.440 5.340 5.450 726,500 3,930,321 5.4099 5.430 5.430 5.440 5.340 5.450 726,500 5.4099 1.50%
2018-01-24 0 5.350 5.340 5.350 5.350 5.420 71,100 382,809 5.3841 5.350 5.340 5.350 5.350 5.420 71,100 5.3841 -1.11%
2018-01-23 0 5.410 5.400 5.410 5.410 5.480 213,300 1,157,602 5.4271 5.410 5.400 5.410 5.410 5.480 213,300 5.4271 -1.99%
2018-01-22 0 5.520 5.520 5.530 5.510 5.580 760,400 4,216,845 5.5456 5.520 5.520 5.530 5.510 5.580 760,400 5.5456 -0.36%
2018-01-19 0 5.540 5.530 5.550 5.530 5.560 20,000 110,872 5.5436 5.540 5.530 5.550 5.530 5.560 20,000 5.5436 -0.36%
2018-01-18 0 5.560 5.550 5.560 5.560 5.640 258,600 1,443,898 5.5835 5.560 5.550 5.560 5.560 5.640 258,600 5.5835 -1.77%
2018-01-17 0 5.660 5.660 5.670 5.660 5.740 762,200 4,360,737 5.7213 5.660 5.660 5.670 5.660 5.740 762,200 5.7213 -0.70%
2018-01-16 0 5.700 5.690 5.710 5.700 5.750 1,322,000 7,575,870 5.7306 5.700 5.690 5.710 5.700 5.750 1,322,000 5.7306 -2.23%
2018-01-15 0 5.830 5.820 5.840 5.760 5.860 352,200 2,053,957 5.8318 5.830 5.820 5.840 5.760 5.860 352,200 5.8318 -0.34%
2018-01-12 0 5.850 5.840 5.850 5.870 5.870 4,000 23,480 5.8700 5.850 5.840 5.850 5.870 5.870 4,000 5.8700 -1.35%
2018-01-11 0 5.930 5.920 5.930 5.920 5.940 9,900 58,758 5.9352 5.930 5.920 5.930 5.920 5.940 9,900 5.9352 0.17%
2018-01-10 0 5.920 5.920 5.940 5.920 5.970 24,500 145,506 5.9390 5.920 5.920 5.940 5.920 5.970 24,500 5.9390 -0.17%
2018-01-09 0 5.930 5.930 5.940 5.930 5.970 8,500 50,691 5.9636 5.930 5.930 5.940 5.930 5.970 8,500 5.9636 -0.67%
2018-01-08 0 5.970 5.960 5.970 5.950 5.990 97,500 582,493 5.9743 5.970 5.960 5.970 5.950 5.990 97,500 5.9743 0.17%
2018-01-05 0 5.960 5.970 5.980 5.960 5.990 112,500 673,535 5.9870 5.960 5.970 5.980 5.960 5.990 112,500 5.9870 0.00%
2018-01-04 0 5.960 5.960 5.970 5.950 5.970 74,200 442,224 5.9599 5.960 5.960 5.970 5.950 5.970 74,200 5.9599 -1.00%
2018-01-03 0 6.020 6.010 6.020 6.000 6.030 260,400 1,566,766 6.0168 6.020 6.010 6.020 6.000 6.030 260,400 6.0168 -0.17%
2018-01-02 0 6.030 6.030 6.040 6.020 6.120 531,900 3,230,680 6.0738 6.030 6.030 6.040 6.020 6.120 531,900 6.0738 -3.05%
2017-12-29 0 6.220 6.210 6.220 6.210 6.240 733,800 4,560,659 6.2151 6.220 6.210 6.220 6.210 6.240 733,800 6.2151 -0.16%
2017-12-28 0 6.230 6.220 6.240 6.230 6.260 1,103,800 6,889,713 6.2418 6.230 6.220 6.240 6.230 6.260 1,103,800 6.2418 -0.64%
2017-12-27 0 6.270 6.270 6.280 6.220 6.240 372,300 2,320,449 6.2327 6.270 6.270 6.280 6.220 6.240 372,300 6.2327 0.16%
2017-12-22 0 6.260 6.250 6.260 6.240 6.270 7,500 46,965 6.2620 6.260 6.250 6.260 6.240 6.270 7,500 6.2620 -0.16%
2017-12-21 0 6.270 6.270 6.290 6.270 6.350 148,000 928,190 6.2716 6.270 6.270 6.290 6.270 6.350 148,000 6.2716 -0.95%
2017-12-20 0 6.330 6.330 6.340 6.300 6.300 102,000 642,600 6.3000 6.330 6.330 6.340 6.300 6.300 102,000 6.3000 0.32%
2017-12-19 0 6.310 6.310 6.320 6.310 6.310 4,000 25,240 6.3100 6.310 6.310 6.320 6.310 6.310 4,000 6.3100 -0.94%
2017-12-18 0 6.370 6.370 6.380 6.360 6.390 105,000 667,900 6.3610 6.370 6.370 6.380 6.360 6.390 105,000 6.3610 -0.47%
2017-12-15 0 6.400 6.400 6.410 6.400 6.430 8,600 55,171 6.4152 6.400 6.400 6.410 6.400 6.430 8,600 6.4152 1.27%
2017-12-14 0 6.320 6.310 6.330 6.310 6.310 100 631 6.3100 6.320 6.310 6.330 6.310 6.310 100 6.3100 0.00%
2017-12-13 0 6.320 6.310 6.320 6.300 6.460 1,504,600 9,554,571 6.3502 6.320 6.310 6.320 6.300 6.460 1,504,600 6.3502 -1.71%
2017-12-12 0 6.430 6.430 6.450 6.390 6.450 9,600 61,560 6.4125 6.430 6.430 6.450 6.390 6.450 9,600 6.4125 0.94%
2017-12-11 0 6.370 6.360 6.380 6.370 6.420 4,100 26,317 6.4188 6.370 6.360 6.380 6.370 6.420 4,100 6.4188 -1.24%
2017-12-08 0 6.450 6.440 6.460 6.430 6.500 904,000 5,843,870 6.4645 6.450 6.440 6.460 6.430 6.500 904,000 6.4645 -1.23%
2017-12-07 0 6.530 6.530 6.550 6.480 6.540 552,000 3,594,980 6.5126 6.530 6.530 6.550 6.480 6.540 552,000 6.5126 0.31%
2017-12-06 0 6.510 6.510 6.530 6.400 6.520 1,269,600 8,236,872 6.4878 6.510 6.510 6.530 6.400 6.520 1,269,600 6.4878 2.84%
2017-12-05 0 6.330 6.330 6.340 6.300 6.300 4,000 25,200 6.3000 6.330 6.330 6.340 6.300 6.300 4,000 6.3000 0.16%
2017-12-04 0 6.320 6.320 6.330 6.300 6.340 865,000 5,460,660 6.3129 6.320 6.320 6.330 6.300 6.340 865,000 6.3129 -0.63%
2017-12-01 0 6.360 6.360 6.370 6.300 6.330 560,500 3,544,965 6.3246 6.360 6.360 6.370 6.300 6.330 560,500 6.3246 0.32%
2017-11-30 0 6.340 6.330 6.340 6.350 6.350 100,000 635,000 6.3500 6.340 6.330 6.340 6.350 6.350 100,000 6.3500 1.28%
2017-11-29 0 6.260 6.260 6.270 6.240 6.240 1,000 6,240 6.2400 6.260 6.260 6.270 6.240 6.240 1,000 6.2400 0.32%
2017-11-28 0 6.240 6.230 6.240 6.230 6.300 76,100 478,380 6.2862 6.240 6.230 6.240 6.230 6.300 76,100 6.2862 0.81%
2017-11-27 0 6.190 6.190 6.200 6.160 6.190 112,500 696,150 6.1880 6.190 6.190 6.200 6.160 6.190 112,500 6.1880 0.98%
2017-11-24 0 6.130 6.130 6.140 6.130 6.200 226,200 1,392,125 6.1544 6.130 6.130 6.140 6.130 6.200 226,200 6.1544 -1.13%
2017-11-23 0 6.200 6.190 6.200 6.110 6.160 121,800 747,288 6.1354 6.200 6.190 6.200 6.110 6.160 121,800 6.1354 1.64%
2017-11-22 0 6.100 6.090 6.110 6.040 6.040 2,000 12,080 6.0400 6.100 6.090 6.110 6.040 6.040 2,000 6.0400 -0.97%
2017-11-21 0 6.160 6.150 6.160 - - 0 0 - 6.160 6.150 6.160 - - 0 - -2.69%
2017-11-20 0 6.330 6.330 6.340 6.310 6.310 31,000 195,610 6.3100 6.330 6.330 6.340 6.310 6.310 31,000 6.3100 0.64%
2017-11-17 0 6.290 6.280 6.290 - - 0 0 - 6.290 6.280 6.290 - - 0 - -0.79%
2017-11-16 0 6.340 6.320 6.340 - - 0 0 - 6.340 6.320 6.340 - - 0 - -0.63%
2017-11-15 0 6.380 6.380 6.390 - - 0 0 - 6.380 6.380 6.390 - - 0 - 1.43%
2017-11-14 0 6.290 6.290 6.300 6.250 6.280 35,800 224,789 6.2790 6.290 6.290 6.300 6.250 6.280 35,800 6.2790 0.64%
2017-11-13 0 6.250 6.240 6.260 6.200 6.250 269,200 1,675,052 6.2223 6.250 6.240 6.260 6.200 6.250 269,200 6.2223 0.32%
2017-11-10 0 12.46 12.44 12.46 12.46 12.52 227,000 2,836,996 12.498 6.230 6.220 6.230 6.230 6.260 454,000 6.2489 0.00%
2017-11-09 0 12.46 12.44 12.46 12.48 12.54 267,300 3,346,650 12.520 6.230 6.220 6.230 6.240 6.270 534,600 6.2601 -1.27%
2017-11-08 0 12.62 12.62 12.64 12.56 12.58 100,000 1,257,000 12.570 6.310 6.310 6.320 6.280 6.290 200,000 6.2850 0.64%
2017-11-07 0 12.54 12.54 12.56 12.54 12.64 220,500 2,765,120 12.540 6.270 6.270 6.280 6.270 6.320 441,000 6.2701 -1.26%
2017-11-06 0 12.70 12.68 12.70 12.70 12.86 484,100 6,185,734 12.778 6.350 6.340 6.350 6.350 6.430 968,200 6.3889 0.79%
2017-11-03 0 12.60 12.58 12.60 12.60 12.60 115,000 1,449,000 12.600 6.300 6.290 6.300 6.300 6.300 230,000 6.3000 -0.16%
2017-11-02 0 12.62 12.60 12.62 12.58 12.62 77,200 971,754 12.587 6.310 6.300 6.310 6.290 6.310 154,400 6.2937 0.32%
2017-11-01 0 12.58 12.54 12.56 12.64 12.66 60,100 760,864 12.660 6.290 6.270 6.280 6.320 6.330 120,200 6.3300 -0.94%
2017-10-31 0 12.70 12.68 12.70 12.70 12.70 160,000 2,032,000 12.700 6.350 6.340 6.350 6.350 6.350 320,000 6.3500 0.63%
2017-10-30 0 12.62 12.62 12.64 12.46 12.62 570,600 7,166,322 12.559 6.310 6.310 6.320 6.230 6.310 1,141,200 6.2796 0.32%
2017-10-27 0 12.58 12.56 12.58 12.62 12.62 31,400 396,268 12.620 6.290 6.280 6.290 6.310 6.310 62,800 6.3100 -1.56%
2017-10-26 0 12.78 12.78 12.80 - - 0 0 - 6.390 6.390 6.400 - - 0 - 0.16%
2017-10-25 0 12.76 12.74 12.76 - - 0 0 - 6.380 6.370 6.380 - - 0 - -0.62%
2017-10-24 0 12.84 12.84 12.86 12.78 12.84 155,000 1,986,100 12.814 6.420 6.420 6.430 6.390 6.420 310,000 6.4068 0.63%
2017-10-23 0 12.76 12.74 12.78 12.74 12.80 56,500 721,060 12.762 6.380 6.370 6.390 6.370 6.400 113,000 6.3811 0.47%
2017-10-20 0 12.70 12.66 12.70 12.76 12.78 12,100 154,416 12.762 6.350 6.330 6.350 6.380 6.390 24,200 6.3808 -1.40%
2017-10-19 0 12.88 12.86 12.88 12.72 12.90 847,600 10,837,266 12.786 6.440 6.430 6.440 6.360 6.450 1,695,200 6.3929 2.06%
2017-10-18 0 12.62 12.60 12.64 12.62 12.68 64,200 811,546 12.641 6.310 6.300 6.320 6.310 6.340 128,400 6.3205 -0.16%
2017-10-17 0 12.64 12.64 12.66 12.60 12.66 41,600 526,164 12.648 6.320 6.320 6.330 6.300 6.330 83,200 6.3241 0.00%
2017-10-16 0 12.64 12.62 12.64 12.60 12.66 59,900 755,678 12.616 6.320 6.310 6.320 6.300 6.330 119,800 6.3078 -0.63%
2017-10-13 0 12.72 12.70 12.72 12.74 12.76 65,600 835,754 12.740 6.360 6.350 6.360 6.370 6.380 131,200 6.3701 -0.31%
2017-10-12 0 12.76 12.74 12.76 12.76 12.82 95,900 1,226,088 12.785 6.380 6.370 6.380 6.380 6.410 191,800 6.3925 -0.78%
2017-10-11 0 12.86 12.86 12.88 12.72 12.74 9,700 123,448 12.727 6.430 6.430 6.440 6.360 6.370 19,400 6.3633 0.00%
2017-10-10 0 12.86 12.84 12.86 12.86 12.90 404,100 5,201,036 12.871 6.430 6.420 6.430 6.430 6.450 808,200 6.4353 -0.16%
2017-10-09 0 12.88 12.86 12.88 12.80 12.90 93,900 1,208,454 12.870 6.440 6.430 6.440 6.400 6.450 187,800 6.4348 0.47%
2017-10-06 0 12.82 12.80 12.82 12.72 12.82 44,800 572,172 12.772 6.410 6.400 6.410 6.360 6.410 89,600 6.3858 -0.31%
2017-10-04 0 12.86 12.86 12.88 12.80 12.86 89,400 1,145,380 12.812 6.430 6.430 6.440 6.400 6.430 178,800 6.4059 -1.08%
2017-10-03 0 13.00 12.98 13.00 13.12 13.30 178,500 2,370,348 13.279 6.500 6.490 6.500 6.560 6.650 357,000 6.6396 -3.42%
2017-09-29 0 13.46 13.44 13.46 13.46 13.50 137,400 1,851,032 13.472 6.730 6.720 6.730 6.730 6.750 274,800 6.7359 -0.15%
2017-09-28 0 13.48 13.48 13.50 13.36 13.44 212,600 2,843,038 13.373 6.740 6.740 6.750 6.680 6.720 425,200 6.6864 1.20%
2017-09-27 0 13.32 13.30 13.34 13.30 13.36 376,000 5,008,404 13.320 6.660 6.650 6.670 6.650 6.680 752,000 6.6601 -0.45%
2017-09-26 0 13.38 13.38 13.40 13.38 13.46 310,000 4,164,100 13.433 6.690 6.690 6.700 6.690 6.730 620,000 6.7163 -0.45%
2017-09-25 0 13.44 13.42 13.44 13.34 13.46 624,900 8,354,306 13.369 6.720 6.710 6.720 6.670 6.730 1,249,800 6.6845 1.66%
2017-09-22 0 13.22 13.20 13.22 13.20 13.24 391,800 5,177,130 13.214 6.610 6.600 6.610 6.600 6.620 783,600 6.6069 0.61%
2017-09-21 0 13.14 13.12 13.14 13.10 13.22 385,000 5,056,598 13.134 6.570 6.560 6.570 6.550 6.610 770,000 6.5670 -0.15%
2017-09-20 0 13.16 13.14 13.16 13.14 13.20 420,200 5,536,950 13.177 6.580 6.570 6.580 6.570 6.600 840,400 6.5885 -0.30%
2017-09-19 0 13.20 13.20 13.22 13.10 13.22 575,300 7,572,450 13.163 6.600 6.600 6.610 6.550 6.610 1,150,600 6.5813 0.61%
2017-09-18 0 13.12 13.12 13.14 13.10 13.18 569,000 7,475,218 13.137 6.560 6.560 6.570 6.550 6.590 1,138,000 6.5687 -1.35%
2017-09-15 0 13.30 13.28 13.32 13.30 13.44 461,000 6,180,600 13.407 6.650 6.640 6.660 6.650 6.720 922,000 6.7035 0.45%
2017-09-14 0 13.24 13.22 13.24 13.16 13.28 397,200 5,251,606 13.222 6.620 6.610 6.620 6.580 6.640 794,400 6.6108 0.61%
2017-09-13 0 13.16 13.14 13.16 13.16 13.20 391,600 5,158,010 13.172 6.580 6.570 6.580 6.580 6.600 783,200 6.5858 0.61%
2017-09-12 0 13.08 13.08 13.10 13.08 13.16 115,200 1,513,284 13.136 6.540 6.540 6.550 6.540 6.580 230,400 6.5681 0.00%
2017-09-11 0 13.08 13.08 13.10 13.02 13.08 45,000 587,700 13.060 6.540 6.540 6.550 6.510 6.540 90,000 6.5300 -1.06%
2017-09-08 0 13.22 13.20 13.22 13.18 13.24 494,100 6,516,546 13.189 6.610 6.600 6.610 6.590 6.620 988,200 6.5944 -0.30%
2017-09-07 0 13.26 13.24 13.26 13.14 13.26 283,500 3,727,910 13.150 6.630 6.620 6.630 6.570 6.630 567,000 6.5748 0.30%
2017-09-06 0 13.22 13.22 13.24 13.22 13.34 258,600 3,434,420 13.281 6.610 6.610 6.620 6.610 6.670 517,200 6.6404 0.46%
2017-09-05 0 13.16 13.14 13.16 13.10 13.18 636,400 8,362,768 13.141 6.580 6.570 6.580 6.550 6.590 1,272,800 6.5704 0.00%
2017-09-04 0 13.16 13.14 13.16 13.06 13.24 995,600 13,063,646 13.121 6.580 6.570 6.580 6.530 6.620 1,991,200 6.5607 0.77%
2017-09-01 0 13.06 13.04 13.06 12.96 13.08 422,400 5,489,560 12.996 6.530 6.520 6.530 6.480 6.540 844,800 6.4981 -0.15%
2017-08-31 0 13.08 13.06 13.08 13.02 13.12 628,300 8,201,580 13.054 6.540 6.530 6.540 6.510 6.560 1,256,600 6.5268 0.93%
2017-08-30 0 12.96 12.94 12.96 12.92 12.98 400,800 5,186,584 12.941 6.480 6.470 6.480 6.460 6.490 801,600 6.4703 -0.61%
2017-08-29 0 13.04 13.04 13.06 12.98 13.10 392,600 5,127,200 13.060 6.520 6.520 6.530 6.490 6.550 785,200 6.5298 0.31%
2017-08-28 0 13.00 12.98 13.00 12.94 13.04 150,200 1,949,788 12.981 6.500 6.490 6.500 6.470 6.520 300,400 6.4906 -0.46%
2017-08-25 0 13.06 13.06 13.08 13.04 13.32 535,700 7,066,916 13.192 6.530 6.530 6.540 6.520 6.660 1,071,400 6.5960 -2.10%
2017-08-24 0 13.34 13.34 13.36 13.32 13.38 416,800 5,563,598 13.348 6.670 6.670 6.680 6.660 6.690 833,600 6.6742 -0.89%
2017-08-22 0 13.46 13.46 13.48 13.46 13.62 435,400 5,890,898 13.530 6.730 6.730 6.740 6.730 6.810 870,800 6.7649 -2.04%
2017-08-21 0 13.74 13.72 13.74 13.72 13.76 468,000 6,431,594 13.743 6.870 6.860 6.870 6.860 6.880 936,000 6.8714 -0.43%
2017-08-18 0 13.80 13.78 13.80 13.72 13.82 386,600 5,326,490 13.778 6.900 6.890 6.900 6.860 6.910 773,200 6.8889 0.88%
2017-08-17 0 13.68 13.66 13.68 13.62 13.74 363,400 4,985,368 13.719 6.840 6.830 6.840 6.810 6.870 726,800 6.8593 0.15%
2017-08-16 0 13.66 13.64 13.66 13.70 13.70 200 2,740 13.700 6.830 6.820 6.830 6.850 6.850 400 6.8500 -0.58%
2017-08-15 0 13.74 13.72 13.74 13.60 13.74 414,100 5,654,974 13.656 6.870 6.860 6.870 6.800 6.870 828,200 6.8280 -0.29%
2017-08-14 0 13.78 13.78 13.80 13.76 13.86 303,700 4,186,012 13.783 6.890 6.890 6.900 6.880 6.930 607,400 6.8917 -1.29%
2017-08-11 0 13.96 13.94 13.96 13.80 13.98 417,100 5,776,034 13.848 6.980 6.970 6.980 6.900 6.990 834,200 6.9240 2.05%
2017-08-10 0 13.68 13.66 13.68 13.50 13.76 405,900 5,526,598 13.616 6.840 6.830 6.840 6.750 6.880 811,800 6.8078 1.48%
2017-08-09 0 13.48 13.46 13.48 13.42 13.56 433,800 5,857,950 13.504 6.740 6.730 6.740 6.710 6.780 867,600 6.7519 0.90%
2017-08-08 0 13.36 13.34 13.36 13.34 13.46 838,300 11,247,780 13.417 6.680 6.670 6.680 6.670 6.730 1,676,600 6.7087 -0.15%
2017-08-07 0 13.38 13.36 13.38 13.32 13.38 328,400 4,390,992 13.371 6.690 6.680 6.690 6.660 6.690 656,800 6.6854 -0.30%
2017-08-04 0 13.42 13.42 13.44 13.40 13.44 2,372,600 31,834,076 13.417 6.710 6.710 6.720 6.700 6.720 4,745,200 6.7087 -0.15%
2017-08-03 0 13.44 13.44 13.46 13.38 13.50 2,929,900 39,383,176 13.442 6.720 6.720 6.730 6.690 6.750 5,859,800 6.7209 0.75%
2017-08-02 0 13.34 13.34 13.36 13.28 13.40 2,583,400 34,436,760 13.330 6.670 6.670 6.680 6.640 6.700 5,166,800 6.6650 -0.74%
2017-08-01 0 13.44 13.42 13.44 13.42 13.60 2,921,800 39,367,178 13.474 6.720 6.710 6.720 6.710 6.800 5,843,600 6.7368 -1.75%
2017-07-31 0 13.68 13.68 13.70 13.66 13.72 613,600 8,395,274 13.682 6.840 6.840 6.850 6.830 6.860 1,227,200 6.8410 -0.58%
2017-07-28 0 13.76 13.74 13.76 13.74 13.80 481,400 6,620,254 13.752 6.880 6.870 6.880 6.870 6.900 962,800 6.8760 0.88%
2017-07-27 0 13.64 13.62 13.64 13.64 13.68 384,200 5,248,876 13.662 6.820 6.810 6.820 6.820 6.840 768,400 6.8309 -0.29%
2017-07-26 0 13.68 13.66 13.68 13.62 13.76 768,400 10,526,290 13.699 6.840 6.830 6.840 6.810 6.880 1,536,800 6.8495 -0.29%
2017-07-25 0 13.72 13.70 13.72 13.68 13.74 978,200 13,402,634 13.701 6.860 6.850 6.860 6.840 6.870 1,956,400 6.8507 0.15%
2017-07-24 0 13.70 13.68 13.70 13.66 13.74 704,000 9,637,700 13.690 6.850 6.840 6.850 6.830 6.870 1,408,000 6.8450 -0.15%
2017-07-21 0 13.72 13.70 13.72 13.66 13.76 586,300 8,028,950 13.694 6.860 6.850 6.860 6.830 6.880 1,172,600 6.8471 0.59%
2017-07-20 0 13.64 13.64 13.66 13.62 13.70 693,000 9,453,380 13.641 6.820 6.820 6.830 6.810 6.850 1,386,000 6.8206 -0.15%
2017-07-19 0 13.66 13.62 13.64 13.68 13.74 400,100 5,473,374 13.680 6.830 6.810 6.820 6.840 6.870 800,200 6.8400 -0.87%
2017-07-18 0 13.78 13.78 13.80 13.74 13.78 461,000 6,346,180 13.766 6.890 6.890 6.900 6.870 6.890 922,000 6.8831 0.29%
2017-07-17 0 13.74 13.72 13.74 13.66 13.80 3,843,300 52,671,530 13.705 6.870 6.860 6.870 6.830 6.900 7,686,600 6.8524 -0.58%
2017-07-14 0 13.82 13.80 13.82 13.80 13.88 1,837,400 25,458,138 13.856 6.910 6.900 6.910 6.900 6.940 3,674,800 6.9278 -0.43%
2017-07-13 0 13.88 13.86 13.88 13.86 13.90 1,472,900 20,428,952 13.870 6.940 6.930 6.940 6.930 6.950 2,945,800 6.9349 -1.28%
2017-07-12 0 14.06 14.06 14.08 14.04 14.12 2,271,400 31,957,038 14.069 7.030 7.030 7.040 7.020 7.060 4,542,800 7.0347 -0.99%
2017-07-11 0 14.20 14.20 14.22 14.18 14.40 234,600 3,332,230 14.204 7.100 7.100 7.110 7.090 7.200 469,200 7.1019 -2.34%
2017-07-10 0 14.54 14.52 14.54 14.36 14.54 4,252,800 61,281,200 14.410 7.270 7.260 7.270 7.180 7.270 8,505,600 7.2048 0.28%
2017-07-07 0 14.50 14.48 14.50 14.42 14.50 604,200 8,751,712 14.485 7.250 7.240 7.250 7.210 7.250 1,208,400 7.2424 0.83%
2017-07-06 0 14.38 14.36 14.38 14.34 14.42 713,600 10,246,414 14.359 7.190 7.180 7.190 7.170 7.210 1,427,200 7.1794 -0.14%
2017-07-05 0 14.40 14.38 14.40 14.40 14.62 2,641,800 38,215,326 14.466 7.200 7.190 7.200 7.200 7.310 5,283,600 7.2328 -0.83%
2017-07-04 0 14.52 14.50 14.52 14.30 14.60 1,476,500 21,284,784 14.416 7.260 7.250 7.260 7.150 7.300 2,953,000 7.2079 0.83%
2017-07-03 0 14.40 14.38 14.40 14.42 14.48 1,072,900 15,516,846 14.463 7.200 7.190 7.200 7.210 7.240 2,145,800 7.2313 -0.83%
2017-06-30 0 14.52 14.50 14.52 14.52 14.58 819,300 11,929,584 14.561 7.260 7.250 7.260 7.260 7.290 1,638,600 7.2804 0.55%
2017-06-29 0 14.44 14.44 14.46 14.42 14.46 781,100 11,284,884 14.447 7.220 7.220 7.230 7.210 7.230 1,562,200 7.2237 -0.28%
2017-06-28 0 14.48 14.48 14.50 14.44 14.54 1,030,900 14,933,592 14.486 7.240 7.240 7.250 7.220 7.270 2,061,800 7.2430 0.56%
2017-06-27 0 14.40 14.40 14.42 14.36 14.36 419,100 6,018,276 14.360 7.200 7.200 7.210 7.180 7.180 838,200 7.1800 0.28%
2017-06-26 0 14.36 14.36 14.38 14.36 14.44 550,400 7,938,388 14.423 7.180 7.180 7.190 7.180 7.220 1,100,800 7.2115 -1.24%
2017-06-23 0 14.54 14.52 14.54 14.46 14.54 800,700 11,623,812 14.517 7.270 7.260 7.270 7.230 7.270 1,601,400 7.2585 -0.27%
2017-06-22 0 14.58 14.56 14.60 14.42 14.64 13,047,600 189,366,562 14.514 7.290 7.280 7.300 7.210 7.320 26,095,200 7.2568 -0.68%
2017-06-21 0 14.68 14.66 14.68 14.56 14.72 14,239,600 208,432,946 14.638 7.340 7.330 7.340 7.280 7.360 28,479,200 7.3188 0.69%
2017-06-20 0 14.58 14.56 14.58 14.44 14.60 862,400 12,529,742 14.529 7.290 7.280 7.290 7.220 7.300 1,724,800 7.2645 0.55%
2017-06-19 0 14.50 14.50 14.52 14.48 14.62 1,034,300 15,051,474 14.552 7.250 7.250 7.260 7.240 7.310 2,068,600 7.2762 -1.49%
2017-06-16 0 14.72 14.70 14.72 14.64 14.72 534,200 7,841,512 14.679 7.360 7.350 7.360 7.320 7.360 1,068,400 7.3395 0.00%
2017-06-15 0 14.72 14.72 14.74 14.64 14.70 503,500 7,386,262 14.670 7.360 7.360 7.370 7.320 7.350 1,007,000 7.3349 1.38%
2017-06-14 0 14.52 14.50 14.52 14.46 14.60 1,846,400 26,844,940 14.539 7.260 7.250 7.260 7.230 7.300 3,692,800 7.2695 0.28%
2017-06-13 0 14.48 14.48 14.50 14.44 14.52 1,437,800 20,836,800 14.492 7.240 7.240 7.250 7.220 7.260 2,875,600 7.2461 -0.55%
2017-06-12 0 14.56 14.54 14.56 14.44 14.60 850,500 12,335,552 14.504 7.280 7.270 7.280 7.220 7.300 1,701,000 7.2519 0.83%
2017-06-09 0 14.44 14.42 14.44 14.32 14.44 623,200 8,957,288 14.373 7.220 7.210 7.220 7.160 7.220 1,246,400 7.1865 0.70%
2017-06-08 0 14.34 14.34 14.36 14.32 14.44 564,600 8,123,556 14.388 7.170 7.170 7.180 7.160 7.220 1,129,200 7.1941 -0.55%
2017-06-07 0 14.42 14.40 14.42 14.32 14.44 905,400 13,006,924 14.366 7.210 7.200 7.210 7.160 7.220 1,810,800 7.1830 0.00%
2017-06-06 0 14.42 14.40 14.42 14.40 14.52 1,000,900 14,454,268 14.441 7.210 7.200 7.210 7.200 7.260 2,001,800 7.2206 -0.14%
2017-06-05 0 14.44 14.42 14.44 14.32 14.46 649,800 9,360,568 14.405 7.220 7.210 7.220 7.160 7.230 1,299,600 7.2027 0.56%
2017-06-02 0 14.36 14.34 14.36 14.30 14.38 563,600 8,096,454 14.366 7.180 7.170 7.180 7.150 7.190 1,127,200 7.1828 -0.42%
2017-06-01 0 14.42 14.42 14.44 14.40 14.50 415,300 5,996,236 14.438 7.210 7.210 7.220 7.200 7.250 830,600 7.2192 0.14%
2017-05-31 0 14.40 14.38 14.40 14.28 14.42 473,500 6,811,984 14.386 7.200 7.190 7.200 7.140 7.210 947,000 7.1932 0.00%
2017-05-29 0 14.40 14.40 14.42 14.40 14.48 15,500 223,240 14.403 7.200 7.200 7.210 7.200 7.240 31,000 7.2013 -0.55%
2017-05-26 0 14.48 14.46 14.48 14.40 14.50 722,700 10,435,738 14.440 7.240 7.230 7.240 7.200 7.250 1,445,400 7.2200 -0.14%
2017-05-25 0 14.50 14.48 14.50 14.50 14.72 498,600 7,274,650 14.590 7.250 7.240 7.250 7.250 7.360 997,200 7.2951 -1.76%
2017-05-24 0 14.76 14.74 14.76 14.76 14.82 376,800 5,571,374 14.786 7.380 7.370 7.380 7.380 7.410 753,600 7.3930 0.14%
2017-05-23 0 14.74 14.72 14.74 14.68 14.82 1,497,300 22,051,868 14.728 7.370 7.360 7.370 7.340 7.410 2,994,600 7.3639 -0.27%
2017-05-22 0 14.78 14.76 14.78 14.74 14.92 452,500 6,693,034 14.791 7.390 7.380 7.390 7.370 7.460 905,000 7.3956 -1.07%
2017-05-19 0 14.94 14.92 14.94 14.90 14.96 782,300 11,678,618 14.929 7.470 7.460 7.470 7.450 7.480 1,564,600 7.4643 0.00%
2017-05-18 0 14.94 14.90 14.92 14.86 14.94 570,600 8,504,756 14.905 7.470 7.450 7.460 7.430 7.470 1,141,200 7.4525 1.22%
2017-05-17 0 14.76 14.74 14.78 14.74 14.80 450,700 6,654,122 14.764 7.380 7.370 7.390 7.370 7.400 901,400 7.3820 0.41%
2017-05-16 0 14.70 14.68 14.70 14.64 14.76 549,500 8,085,694 14.715 7.350 7.340 7.350 7.320 7.380 1,099,000 7.3573 0.14%
2017-05-15 0 14.68 14.66 14.68 14.70 14.90 193,500 2,850,518 14.731 7.340 7.330 7.340 7.350 7.450 387,000 7.3657 -1.87%
2017-05-12 0 14.96 14.94 14.96 14.88 14.96 489,900 7,303,214 14.908 7.480 7.470 7.480 7.440 7.480 979,800 7.4538 0.13%
2017-05-11 0 14.94 14.94 14.96 14.80 14.98 369,800 5,516,088 14.916 7.470 7.470 7.480 7.400 7.490 739,600 7.4582 -0.40%
2017-05-10 0 15.00 15.00 15.02 14.88 15.04 1,026,200 15,337,188 14.946 7.500 7.500 7.510 7.440 7.520 2,052,400 7.4728 -0.92%
2017-05-09 0 15.14 15.14 15.16 15.14 15.34 396,600 6,030,584 15.206 7.570 7.570 7.580 7.570 7.670 793,200 7.6029 -1.56%
2017-05-08 0 15.38 15.38 15.40 15.32 15.44 460,100 7,074,494 15.376 7.690 7.690 7.700 7.660 7.720 920,200 7.6880 -0.39%
2017-05-05 0 15.44 15.42 15.44 15.28 15.52 526,300 8,090,512 15.372 7.720 7.710 7.720 7.640 7.760 1,052,600 7.6862 1.31%
2017-05-04 0 15.24 15.22 15.24 15.18 15.24 197,000 2,994,630 15.201 7.620 7.610 7.620 7.590 7.620 394,000 7.6006 1.06%
2017-05-02 0 15.08 15.08 15.10 14.92 15.10 422,100 6,337,734 15.015 7.540 7.540 7.550 7.460 7.550 844,200 7.5074 0.67%
2017-04-28 0 14.98 14.98 15.00 14.94 15.00 93,900 1,405,002 14.963 7.490 7.490 7.500 7.470 7.500 187,800 7.4814 0.13%
2017-04-27 0 14.96 14.96 14.98 14.90 15.04 638,100 9,542,810 14.955 7.480 7.480 7.490 7.450 7.520 1,276,200 7.4775 0.54%
2017-04-26 0 14.88 14.88 14.90 14.80 14.88 215,200 3,198,790 14.864 7.440 7.440 7.450 7.400 7.440 430,400 7.4321 -0.53%
2017-04-25 0 14.96 14.94 14.96 14.96 15.12 247,800 3,733,462 15.066 7.480 7.470 7.480 7.480 7.560 495,600 7.5332 -1.58%
2017-04-24 0 15.20 15.18 15.20 15.12 15.30 1,988,500 30,237,256 15.206 7.600 7.590 7.600 7.560 7.650 3,977,000 7.6030 -0.65%
2017-04-21 0 15.30 15.30 15.32 15.16 15.30 1,793,700 27,327,722 15.235 7.650 7.650 7.660 7.580 7.650 3,587,400 7.6177 0.26%
2017-04-20 0 15.26 15.26 15.28 15.24 15.40 1,732,500 26,592,226 15.349 7.630 7.630 7.640 7.620 7.700 3,465,000 7.6745 -0.78%
2017-04-19 0 15.38 15.36 15.38 15.32 15.42 1,274,000 19,616,218 15.397 7.690 7.680 7.690 7.660 7.710 2,548,000 7.6987 0.65%
2017-04-18 0 15.28 15.26 15.28 15.08 15.30 1,689,000 25,576,188 15.143 7.640 7.630 7.640 7.540 7.650 3,378,000 7.5714 1.46%
2017-04-13 0 15.06 15.02 15.06 14.96 15.14 2,627,600 39,538,928 15.048 7.530 7.510 7.530 7.480 7.570 5,255,200 7.5238 0.13%
2017-04-12 0 15.04 15.02 15.08 15.02 15.20 2,387,600 36,217,902 15.169 7.520 7.510 7.540 7.510 7.600 4,775,200 7.5846 -0.40%
2017-04-11 0 15.10 15.10 15.12 14.96 15.18 223,600 3,380,186 15.117 7.550 7.550 7.560 7.480 7.590 447,200 7.5586 0.80%
2017-04-10 0 14.98 14.98 15.04 14.92 15.00 1,331,400 19,936,836 14.974 7.490 7.490 7.520 7.460 7.500 2,662,800 7.4872 0.13%
2017-04-07 0 14.96 14.94 14.96 14.96 15.14 522,400 7,856,758 15.040 7.480 7.470 7.480 7.480 7.570 1,044,800 7.5199 0.00%
2017-04-06 0 14.96 14.94 14.96 14.88 14.98 853,600 12,743,638 14.929 7.480 7.470 7.480 7.440 7.490 1,707,200 7.4646 0.67%
2017-04-05 0 14.86 14.84 - 14.80 14.94 2,224,100 33,092,612 14.879 7.430 7.420 - 7.400 7.470 4,448,200 7.4396 -0.40%
2017-04-03 0 14.92 14.92 14.94 14.82 14.92 821,700 12,220,990 14.873 7.460 7.460 7.470 7.410 7.460 1,643,400 7.4364 -0.13%
2017-03-31 0 14.94 14.92 14.96 14.80 14.96 2,416,700 36,056,396 14.920 7.470 7.460 7.480 7.400 7.480 4,833,400 7.4598 0.81%
2017-03-30 0 14.82 14.82 14.84 14.70 14.88 1,684,900 25,003,338 14.840 7.410 7.410 7.420 7.350 7.440 3,369,800 7.4198 0.82%
2017-03-29 0 14.70 14.70 14.72 14.62 14.72 688,700 10,096,214 14.660 7.350 7.350 7.360 7.310 7.360 1,377,400 7.3299 -0.27%
2017-03-28 0 14.74 14.74 14.76 14.68 14.74 596,300 8,769,500 14.707 7.370 7.370 7.380 7.340 7.370 1,192,600 7.3533 -0.54%
2017-03-27 0 14.82 14.80 14.82 14.60 14.84 457,200 6,722,514 14.704 7.410 7.400 7.410 7.300 7.420 914,400 7.3518 1.09%
2017-03-24 0 14.66 14.64 14.66 14.64 14.68 30,000 439,800 14.660 7.330 7.320 7.330 7.320 7.340 60,000 7.3300 0.00%
2017-03-23 0 14.66 14.64 14.68 14.54 14.66 360,500 5,263,670 14.601 7.330 7.320 7.340 7.270 7.330 721,000 7.3005 -0.54%
2017-03-22 0 14.74 14.70 14.74 14.64 14.78 2,193,000 32,283,704 14.721 7.370 7.350 7.370 7.320 7.390 4,386,000 7.3606 1.94%
2017-03-21 0 14.46 14.44 14.48 14.38 14.50 1,093,800 15,770,300 14.418 7.230 7.220 7.240 7.190 7.250 2,187,600 7.2090 -0.55%
2017-03-20 0 14.54 14.54 14.56 14.50 14.58 308,500 4,490,760 14.557 7.270 7.270 7.280 7.250 7.290 617,000 7.2784 -0.82%
2017-03-17 0 14.66 14.64 14.66 14.52 14.66 839,100 12,263,070 14.615 7.330 7.320 7.330 7.260 7.330 1,678,200 7.3073 0.00%
2017-03-16 0 14.66 14.62 14.66 14.68 14.96 1,718,000 25,320,220 14.738 7.330 7.310 7.330 7.340 7.480 3,436,000 7.3691 -2.14%
2017-03-15 0 14.98 14.98 15.00 14.94 15.02 2,167,300 32,441,924 14.969 7.490 7.490 7.500 7.470 7.510 4,334,600 7.4844 0.40%
2017-03-14 0 14.92 14.92 14.94 14.88 14.98 1,410,900 21,067,720 14.932 7.460 7.460 7.470 7.440 7.490 2,821,800 7.4661

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top