Global X Hang Seng Index Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07231  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 - 3.428 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2022-11-07 0 3.428 3.370 3.428 3.220 3.486 257,800 883,977 3.4289 3.428 3.370 3.428 3.220 3.486 257,800 3.4289 5.93%
2022-11-04 0 3.236 - 3.348 3.086 3.364 592,200 1,922,910 3.2471 3.236 - 3.348 3.086 3.364 592,200 3.2471 10.29%
2022-11-03 0 2.934 - - 2.928 3.038 83,700 249,901 2.9857 2.934 - - 2.928 3.038 83,700 2.9857 -6.38%
2022-11-02 0 3.134 3.096 3.140 2.938 3.138 2,556,700 7,763,741 3.0366 3.134 3.096 3.140 2.938 3.138 2,556,700 3.0366 5.10%
2022-11-01 0 2.982 2.722 3.088 2.794 3.054 4,672,200 13,539,875 2.8980 2.982 2.722 3.088 2.794 3.054 4,672,200 2.8980 9.55%
2022-10-31 0 2.722 2.722 2.864 2.700 2.870 1,491,600 4,100,817 2.7493 2.722 2.722 2.864 2.700 2.870 1,491,600 2.7493 -1.80%
2022-10-28 0 2.772 2.762 3.148 2.750 3.002 2,098,400 6,113,915 2.9136 2.772 2.762 3.148 2.750 3.002 2,098,400 2.9136 -7.60%
2022-10-27 0 3.000 - 3.150 3.000 3.144 1,183,200 3,656,967 3.0907 3.000 - 3.150 3.000 3.144 1,183,200 3.0907 1.76%
2022-10-26 0 2.948 2.906 2.970 2.906 3.036 4,608,100 13,744,165 2.9826 2.948 2.906 2.970 2.906 3.036 4,608,100 2.9826 1.52%
2022-10-25 0 2.904 2.600 2.986 2.806 3.000 18,437,100 53,449,960 2.8990 2.904 2.600 2.986 2.806 3.000 18,437,100 2.8990 -0.07%
2022-10-24 0 2.906 2.880 - 2.870 3.200 10,407,900 31,673,260 3.0432 2.906 2.880 - 2.870 3.200 10,407,900 3.0432 -12.42%
2022-10-21 0 3.318 3.280 3.380 3.288 3.366 2,477,000 8,281,092 3.3432 3.318 3.280 3.380 3.288 3.366 2,477,000 3.3432 -0.36%
2022-10-20 0 3.330 3.330 - 3.230 3.392 2,492,400 8,280,166 3.3222 3.330 3.330 - 3.230 3.392 2,492,400 3.3222 -3.14%
2022-10-19 0 3.438 3.428 3.460 3.440 3.596 445,400 1,595,892 3.5831 3.438 3.428 3.460 3.440 3.596 445,400 3.5831 -4.45%
2022-10-18 0 3.598 3.600 3.608 3.478 3.592 573,400 2,038,279 3.5547 3.598 3.600 3.608 3.478 3.592 573,400 3.5547 2.68%
2022-10-17 0 3.504 3.400 - 3.362 3.526 1,354,600 4,679,663 3.4546 3.504 3.400 - 3.362 3.526 1,354,600 3.4546 0.92%
2022-10-14 0 3.472 - 3.652 3.446 3.644 1,744,900 6,210,872 3.5594 3.472 - 3.652 3.446 3.644 1,744,900 3.5594 2.36%
2022-10-13 0 3.392 - 3.450 3.392 3.522 2,300,200 7,987,418 3.4725 3.392 - 3.450 3.392 3.522 2,300,200 3.4725 -3.42%
2022-10-12 0 3.512 3.444 3.550 3.420 3.646 5,258,800 18,528,833 3.5234 3.512 3.444 3.550 3.420 3.646 5,258,800 3.5234 -1.46%
2022-10-11 0 3.564 3.558 3.564 3.554 3.716 1,878,800 6,856,693 3.6495 3.564 3.558 3.564 3.554 3.716 1,878,800 3.6495 -4.86%
2022-10-10 0 3.746 3.738 3.822 3.738 3.846 324,600 1,233,315 3.7995 3.746 3.738 3.822 3.738 3.846 324,600 3.7995 -6.63%
2022-10-07 0 4.012 3.880 4.400 4.018 4.070 111,500 452,888 4.0618 4.012 3.880 4.400 4.018 4.070 111,500 4.0618 -3.00%
2022-10-06 0 4.136 3.600 4.160 4.116 4.192 744,900 3,083,676 4.1397 4.136 3.600 4.160 4.116 4.192 744,900 4.1397 -0.62%
2022-10-05 0 4.162 - 4.200 3.994 4.204 1,758,100 7,178,184 4.0829 4.162 - 4.200 3.994 4.204 1,758,100 4.0829 11.28%
2022-10-03 0 3.740 3.720 3.990 3.660 3.786 133,200 497,815 3.7373 3.740 3.720 3.990 3.660 3.786 133,200 3.7373 -1.68%
2022-09-30 0 3.804 3.710 3.828 3.738 3.850 2,439,000 9,261,251 3.7972 3.804 3.710 3.828 3.738 3.850 2,439,000 3.7972 1.66%
2022-09-29 0 3.742 3.730 3.960 3.724 3.974 1,122,800 4,260,367 3.7944 3.742 3.730 3.960 3.724 3.974 1,122,800 3.7944 -1.73%
2022-09-28 0 3.808 3.770 4.102 3.776 3.974 1,101,300 4,273,563 3.8805 3.808 3.770 4.102 3.776 3.974 1,101,300 3.8805 -6.85%
2022-09-27 0 4.088 4.000 - 4.002 4.088 671,300 2,730,428 4.0674 4.088 4.000 - 4.002 4.088 671,300 4.0674 -0.24%
2022-09-26 0 4.098 4.000 - 4.038 4.164 2,677,900 11,030,315 4.1190 4.098 4.000 - 4.038 4.164 2,677,900 4.1190 -0.68%
2022-09-23 0 4.126 4.126 4.176 4.126 4.204 536,700 2,247,422 4.1875 4.126 4.126 4.176 4.126 4.204 536,700 4.1875 -1.86%
2022-09-22 0 4.204 4.200 - 4.160 4.238 731,400 3,079,919 4.2110 4.204 4.200 - 4.160 4.238 731,400 4.2110 -3.67%
2022-09-21 0 4.364 4.360 - 4.360 4.442 1,720,900 7,584,171 4.4071 4.364 4.360 - 4.360 4.442 1,720,900 4.4071 -3.58%
2022-09-20 0 4.526 4.474 - 4.476 4.544 601,000 2,708,618 4.5069 4.526 4.474 - 4.476 4.544 601,000 4.5069 2.49%
2022-09-19 0 4.416 4.406 - 4.398 4.472 2,100,900 9,329,599 4.4408 4.416 4.406 - 4.398 4.472 2,100,900 4.4408 -2.34%
2022-09-16 0 4.522 4.480 4.890 4.466 4.572 1,875,700 8,448,144 4.5040 4.522 4.480 4.890 4.466 4.572 1,875,700 4.5040 -1.52%
2022-09-15 0 4.592 4.520 5.240 4.558 4.618 595,000 2,730,893 4.5897 4.592 4.520 5.240 4.558 4.618 595,000 4.5897 0.66%
2022-09-14 0 4.562 4.540 4.890 4.524 4.600 1,486,100 6,782,975 4.5643 4.562 4.540 4.890 4.524 4.600 1,486,100 4.5643 -4.80%
2022-09-13 0 4.792 - 4.858 4.788 4.854 648,300 3,139,753 4.8431 4.792 - 4.858 4.788 4.854 648,300 4.8431 -0.58%
2022-09-09 0 4.820 4.800 - 4.672 4.830 81,300 389,139 4.7865 4.820 4.800 - 4.672 4.830 81,300 4.7865 6.17%
2022-09-08 0 4.540 4.510 4.644 4.532 4.610 11,400 52,308 4.5884 4.540 4.510 4.644 4.532 4.610 11,400 4.5884 -2.11%
2022-09-07 0 4.638 4.600 4.648 4.534 4.640 950,400 4,354,748 4.5820 4.638 4.600 4.648 4.534 4.640 950,400 4.5820 -1.90%
2022-09-06 0 4.728 4.632 4.950 4.686 4.790 551,900 2,631,730 4.7685 4.728 4.632 4.950 4.686 4.790 551,900 4.7685 0.68%
2022-09-05 0 4.696 4.650 5.310 4.626 4.732 2,476,100 11,597,234 4.6837 4.696 4.650 5.310 4.626 4.732 2,476,100 4.6837 -2.45%
2022-09-02 0 4.814 4.790 5.250 4.768 4.894 1,577,500 7,658,364 4.8547 4.814 4.790 5.250 4.768 4.894 1,577,500 4.8547 -1.35%
2022-09-01 0 4.880 4.880 5.200 4.868 4.980 811,200 4,001,896 4.9333 4.880 4.880 5.200 4.868 4.980 811,200 4.9333 -3.46%
2022-08-31 0 5.055 4.918 5.630 4.892 5.150 1,010,000 4,984,787 4.9354 5.055 4.918 5.630 4.892 5.150 1,010,000 4.9354 0.10%
2022-08-30 0 5.050 5.000 5.080 4.910 5.080 1,922,100 9,574,904 4.9815 5.050 5.000 5.080 4.910 5.080 1,922,100 4.9815 -1.17%
2022-08-29 0 5.110 5.070 5.120 5.070 5.130 9,600 49,132 5.1179 5.110 5.070 5.120 5.070 5.130 9,600 5.1179 -1.06%
2022-08-26 0 5.165 - 5.190 5.120 5.185 439,900 2,265,139 5.1492 5.165 - 5.190 5.120 5.185 439,900 5.1492 1.87%
2022-08-25 0 5.070 - - 4.858 5.075 284,000 1,390,007 4.8944 5.070 - - 4.858 5.075 284,000 4.8944 7.32%
2022-08-24 0 4.724 4.680 5.000 4.700 4.842 599,900 2,867,973 4.7808 4.724 4.680 5.000 4.700 4.842 599,900 4.7808 -2.36%
2022-08-23 0 4.838 4.820 - 4.790 4.934 1,972,400 9,561,828 4.8478 4.838 4.820 - 4.790 4.934 1,972,400 4.8478 -2.06%
2022-08-22 0 4.940 4.800 5.150 4.900 4.996 32,100 158,681 4.9433 4.940 4.800 5.150 4.900 4.996 32,100 4.9433 -1.12%
2022-08-19 0 4.996 4.948 5.100 4.944 5.000 103,700 514,416 4.9606 4.996 4.948 5.100 4.944 5.000 103,700 4.9606 0.52%
2022-08-18 0 4.970 4.968 - 4.950 5.025 159,100 796,801 5.0082 4.970 4.968 - 4.950 5.025 159,100 5.0082 -1.78%
2022-08-17 0 5.060 5.000 5.080 5.005 5.115 26,900 135,740 5.0461 5.060 5.000 5.080 5.005 5.115 26,900 5.0461 1.10%
2022-08-16 0 5.005 4.990 5.220 4.940 5.150 341,600 1,702,449 4.9838 5.005 4.990 5.220 4.940 5.150 341,600 4.9838 -2.44%
2022-08-15 0 5.130 4.500 5.220 5.105 5.230 157,700 819,031 5.1936 5.130 4.500 5.220 5.105 5.230 157,700 5.1936 -1.16%
2022-08-12 0 5.190 4.500 - 5.125 5.190 27,800 143,250 5.1529 5.190 4.500 - 5.125 5.190 27,800 5.1529 1.27%
2022-08-11 0 5.125 5.080 5.200 5.010 5.120 41,200 207,774 5.0431 5.125 5.080 5.200 5.010 5.120 41,200 5.0431 5.02%
2022-08-10 0 4.880 4.880 - 4.826 5.055 740,000 3,622,066 4.8947 4.880 4.880 - 4.826 5.055 740,000 4.8947 -4.59%
2022-08-09 0 5.115 5.065 - 5.060 5.230 211,900 1,086,691 5.1283 5.115 5.065 - 5.060 5.230 211,900 5.1283 -0.29%
2022-08-08 0 5.130 5.125 - 5.115 5.175 103,900 536,988 5.1683 5.130 5.125 - 5.115 5.175 103,900 5.1683 -1.54%
2022-08-05 0 5.210 4.500 - 5.170 5.230 17,300 89,872 5.1949 5.210 4.500 - 5.170 5.230 17,300 5.1949 0.68%
2022-08-04 0 5.175 5.170 5.300 5.125 5.215 453,500 2,349,193 5.1801 5.175 5.170 5.300 5.125 5.215 453,500 5.1801 4.08%
2022-08-03 0 4.972 4.940 - 4.960 5.055 758,600 3,795,788 5.0037 4.972 4.940 - 4.960 5.055 758,600 5.0037 0.93%
2022-08-02 0 4.926 4.910 - 4.876 5.080 1,535,800 7,586,424 4.9397 4.926 4.910 - 4.876 5.080 1,535,800 4.9397 -5.36%
2022-08-01 0 5.205 5.080 - 5.115 5.250 55,200 287,298 5.2047 5.205 5.080 - 5.115 5.250 55,200 5.2047 0.48%
2022-07-29 0 5.180 5.180 - 5.155 5.310 104,900 545,504 5.2002 5.180 5.180 - 5.155 5.310 104,900 5.2002 -4.60%
2022-07-28 0 5.430 5.080 5.520 5.420 5.515 139,300 763,854 5.4835 5.430 5.080 5.520 5.420 5.515 139,300 5.4835 -0.46%
2022-07-27 0 5.455 5.430 5.820 5.430 5.505 128,400 698,670 5.4414 5.455 5.430 5.820 5.430 5.505 128,400 5.4414 -2.94%
2022-07-26 0 5.620 5.080 - 5.460 5.625 31,200 174,406 5.5899 5.620 5.080 - 5.460 5.625 31,200 5.5899 3.88%
2022-07-25 0 5.410 5.300 - 5.335 5.410 187,800 1,011,672 5.3870 5.410 5.300 - 5.335 5.410 187,800 5.3870 -0.73%
2022-07-22 0 5.450 5.080 - 5.405 5.495 21,800 119,398 5.4770 5.450 5.080 - 5.405 5.495 21,800 5.4770 0.83%
2022-07-21 0 5.405 5.395 - 5.420 5.545 12,500 68,576 5.4861 5.405 5.395 - 5.420 5.545 12,500 5.4861 -3.57%
2022-07-20 0 5.605 5.080 5.690 5.610 5.710 110,800 628,234 5.6700 5.605 5.080 5.690 5.610 5.710 110,800 5.6700 2.47%
2022-07-19 0 5.470 5.080 5.560 5.460 5.500 106,800 585,120 5.4787 5.470 5.080 5.560 5.460 5.500 106,800 5.4787 -1.62%
2022-07-18 0 5.560 5.555 - 5.335 5.580 211,300 1,144,573 5.4168 5.560 5.555 - 5.335 5.580 211,300 5.4168 5.20%
2022-07-15 0 5.285 5.270 - 5.260 5.455 161,400 869,970 5.3901 5.285 5.270 - 5.260 5.455 161,400 5.3901 -3.82%
2022-07-14 0 5.495 5.310 - 5.485 5.560 107,200 591,827 5.5208 5.495 5.310 - 5.485 5.560 107,200 5.5208 -1.61%
2022-07-13 0 5.585 5.540 5.625 5.590 5.660 107,200 605,352 5.6469 5.585 5.540 5.625 5.590 5.660 107,200 5.6469 0.09%
2022-07-12 0 5.580 5.570 - 5.575 5.700 104,800 592,069 5.6495 5.580 5.570 - 5.575 5.700 104,800 5.6495 -2.19%
2022-07-11 0 5.705 5.650 - 5.675 5.860 115,200 662,468 5.7506 5.705 5.650 - 5.675 5.860 115,200 5.7506 -5.55%
2022-07-08 0 6.040 6.040 6.080 6.020 6.135 40,900 249,196 6.0928 6.040 6.040 6.080 6.020 6.135 40,900 6.0928 0.58%
2022-07-07 0 6.005 5.900 6.100 5.805 6.005 474,900 2,800,542 5.8971 6.005 5.900 6.100 5.805 6.005 474,900 5.8971 1.26%
2022-07-06 0 5.930 - - 5.800 6.075 509,300 3,066,020 6.0201 5.930 - - 5.800 6.075 509,300 6.0201 -3.03%
2022-07-05 0 6.115 - 6.200 6.100 6.300 622,600 3,885,229 6.2403 6.115 - 6.200 6.100 6.300 622,600 6.2403 0.33%
2022-07-04 0 6.095 6.020 - 5.950 6.110 1,321,900 8,006,358 6.0567 6.095 6.020 - 5.950 6.110 1,321,900 6.0567 -0.08%
2022-06-30 0 6.100 6.055 6.300 6.030 6.180 618,600 3,798,460 6.1404 6.100 6.055 6.300 6.030 6.180 618,600 6.1404 -0.89%
2022-06-29 0 6.155 6.145 - 6.130 6.350 2,005,200 12,465,042 6.2164 6.155 6.145 - 6.130 6.350 2,005,200 6.2164 -3.07%
2022-06-28 0 6.350 6.310 6.400 6.145 6.385 404,800 2,520,464 6.2264 6.350 6.310 6.400 6.145 6.385 404,800 6.2264 1.52%
2022-06-27 0 6.255 - 6.300 6.130 6.340 363,500 2,272,088 6.2506 6.255 - 6.300 6.130 6.340 363,500 6.2506 4.95%
2022-06-24 0 5.960 - 5.970 5.830 5.965 84,400 499,087 5.9134 5.960 - 5.970 5.830 5.965 84,400 5.9134 3.56%
2022-06-23 0 5.755 - 5.760 5.660 5.820 5,600 32,112 5.7343 5.755 - 5.760 5.660 5.820 5,600 5.7343 2.49%
2022-06-22 0 5.615 5.610 5.615 5.610 5.845 182,000 1,046,643 5.7508 5.615 5.610 5.615 5.610 5.845 182,000 5.7508 -4.83%
2022-06-21 0 5.900 - 5.900 5.815 5.900 36,600 214,901 5.8716 5.900 - 5.900 5.815 5.900 36,600 5.8716 3.87%
2022-06-20 0 5.680 5.600 - 5.565 5.680 242,600 1,354,671 5.5840 5.680 5.600 - 5.565 5.680 242,600 5.5840 0.80%
2022-06-17 0 5.635 5.600 - 5.465 5.660 39,400 220,646 5.6002 5.635 5.600 - 5.465 5.660 39,400 5.6002 3.11%
2022-06-16 0 5.465 5.455 - 5.450 5.800 364,700 2,072,363 5.6824 5.465 5.455 - 5.450 5.800 364,700 5.6824 -4.96%
2022-06-15 0 5.750 5.725 - 5.720 5.790 6,900 39,830 5.7725 5.750 5.725 - 5.720 5.790 6,900 5.7725 2.31%
2022-06-14 0 5.620 5.550 - 5.490 5.640 6,700 37,270 5.5627 5.620 5.550 - 5.490 5.640 6,700 5.5627 0.00%
2022-06-13 0 5.620 5.610 6.550 5.610 5.745 114,100 645,034 5.6532 5.620 5.610 6.550 5.610 5.745 114,100 5.6532 -7.11%
2022-06-10 0 6.050 5.910 6.200 5.885 6.080 147,700 877,651 5.9421 6.050 5.910 6.200 5.885 6.080 147,700 5.9421 -0.08%
2022-06-09 0 6.055 - 6.095 6.050 6.180 48,200 294,667 6.1134 6.055 - 6.095 6.050 6.180 48,200 6.1134 -1.06%
2022-06-08 0 6.120 5.800 6.200 6.000 6.115 222,200 1,347,580 6.0647 6.120 5.800 6.200 6.000 6.115 222,200 6.0647 4.17%
2022-06-07 0 5.875 5.800 5.920 5.810 5.945 186,700 1,104,784 5.9174 5.875 5.800 5.920 5.810 5.945 186,700 5.9174 -0.93%
2022-06-06 0 5.930 5.800 6.000 5.650 5.965 336,100 1,933,485 5.7527 5.930 5.800 6.000 5.650 5.965 336,100 5.7527 5.52%
2022-06-02 0 5.620 5.550 6.000 5.555 5.640 21,200 118,883 5.6077 5.620 5.550 6.000 5.555 5.640 21,200 5.6077 -2.26%
2022-06-01 0 5.750 5.740 5.810 5.710 5.805 610,800 3,518,505 5.7605 5.750 5.740 5.810 5.710 5.805 610,800 5.7605 0.00%
2022-05-31 0 5.750 5.720 6.000 5.670 5.800 487,100 2,793,587 5.7351 5.750 5.720 6.000 5.670 5.800 487,100 5.7351 1.86%
2022-05-30 0 5.645 - 5.645 5.545 5.660 553,400 3,119,353 5.6367 5.645 - 5.645 5.545 5.660 553,400 5.6367 4.44%
2022-05-27 0 5.405 - 5.560 5.325 5.455 610,500 3,308,939 5.4200 5.405 - 5.560 5.325 5.455 610,500 5.4200 5.98%
2022-05-26 0 5.100 4.990 5.200 5.000 5.130 134,900 682,480 5.0592 5.100 4.990 5.200 5.000 5.130 134,900 5.0592 -1.45%
2022-05-25 0 5.175 - 5.320 5.100 5.180 229,300 1,184,636 5.1663 5.175 - 5.320 5.100 5.180 229,300 5.1663 1.97%
2022-05-24 0 5.075 5.045 5.280 5.045 5.295 365,500 1,903,112 5.2069 5.075 5.045 5.280 5.045 5.295 365,500 5.2069 -3.61%
2022-05-23 0 5.265 5.265 6.000 5.185 5.280 168,900 881,732 5.2204 5.265 5.265 6.000 5.185 5.280 168,900 5.2204 -2.50%
2022-05-20 0 5.400 5.275 5.405 5.075 5.435 168,600 903,634 5.3596 5.400 5.275 5.405 5.075 5.435 168,600 5.3596 6.40%
2022-05-19 0 5.075 5.030 6.000 4.982 5.155 681,200 3,460,352 5.0798 5.075 5.030 6.000 4.982 5.155 681,200 5.0798 -4.87%
2022-05-18 0 5.335 5.210 6.000 5.235 5.335 37,800 198,530 5.2521 5.335 5.210 6.000 5.235 5.335 37,800 5.2521 0.76%
2022-05-17 0 5.295 5.210 - 5.140 5.330 509,500 2,635,908 5.1735 5.295 5.210 - 5.140 5.330 509,500 5.1735 6.37%
2022-05-16 0 4.978 - 5.100 4.922 5.070 425,500 2,142,601 5.0355 4.978 - 5.100 4.922 5.070 425,500 5.0355 0.04%
2022-05-13 0 4.976 4.976 5.000 4.830 4.958 231,200 1,137,900 4.9217 4.976 4.976 5.000 4.830 4.958 231,200 4.9217 5.74%
2022-05-12 0 4.706 4.678 - 4.688 4.800 284,900 1,346,530 4.7263 4.706 4.678 - 4.688 4.800 284,900 4.7263 -4.35%
2022-05-11 0 4.920 - 5.220 4.764 5.060 888,200 4,461,180 5.0227 4.920 - 5.220 4.764 5.060 888,200 5.0227 1.36%
2022-05-10 0 4.854 4.774 5.030 4.620 5.000 1,797,200 8,566,589 4.7666 4.854 4.774 5.030 4.620 5.000 1,797,200 4.7666 -3.50%
2022-05-06 0 5.030 5.010 5.260 5.020 5.435 212,200 1,083,723 5.1071 5.030 5.010 5.260 5.020 5.435 212,200 5.1071 -7.45%
2022-05-05 0 5.435 - 5.740 5.435 5.660 20,200 111,708 5.5301 5.435 - 5.740 5.435 5.660 20,200 5.5301 -0.82%
2022-05-04 0 5.480 5.400 5.620 5.460 5.560 16,100 88,837 5.5178 5.480 5.400 5.620 5.460 5.560 16,100 5.5178 -2.14%
2022-05-03 0 5.600 5.555 5.615 5.400 5.700 255,100 1,409,807 5.5265 5.600 5.555 5.615 5.400 5.700 255,100 5.5265 -0.18%
2022-04-29 0 5.610 - 5.625 5.125 5.630 554,900 3,044,052 5.4858 5.610 - 5.625 5.125 5.630 554,900 5.4858 8.83%
2022-04-28 0 5.155 - - 5.060 5.155 49,500 251,282 5.0764 5.155 - - 5.060 5.155 49,500 5.0764 2.59%
2022-04-27 0 5.025 4.950 - 4.860 5.050 3,281,500 16,314,601 4.9717 5.025 4.950 - 4.860 5.050 3,281,500 4.9717 0.40%
2022-04-26 0 5.005 4.950 - 4.986 5.160 223,300 1,121,288 5.0214 5.005 4.950 - 4.986 5.160 223,300 5.0214 0.26%
2022-04-25 0 4.992 - 6.000 4.950 5.145 1,096,800 5,560,403 5.0697 4.992 - 6.000 4.950 5.145 1,096,800 5.0697 -7.04%
2022-04-22 0 5.370 5.330 5.385 5.180 5.385 356,100 1,872,371 5.2580 5.370 5.330 5.385 5.180 5.385 356,100 5.2580 -0.28%
2022-04-21 0 5.385 5.385 5.540 5.305 5.490 749,100 4,011,369 5.3549 5.385 5.385 5.540 5.305 5.490 749,100 5.3549 -2.80%
2022-04-20 0 5.540 - 5.545 5.520 5.675 388,000 2,189,230 5.6423 5.540 - 5.545 5.520 5.675 388,000 5.6423 -0.45%
2022-04-19 0 5.565 5.565 5.665 5.505 5.655 560,500 3,118,518 5.5638 5.565 5.565 5.665 5.505 5.655 560,500 5.5638 -4.63%
2022-04-14 0 5.835 5.640 6.510 5.780 5.865 112,000 651,139 5.8137 5.835 5.640 6.510 5.780 5.865 112,000 5.8137 1.30%
2022-04-13 0 5.760 5.705 6.510 5.670 5.855 112,400 646,566 5.7524 5.760 5.705 6.510 5.670 5.855 112,400 5.7524 0.35%
2022-04-12 0 5.740 5.600 6.510 5.580 5.835 333,600 1,917,063 5.7466 5.740 5.600 6.510 5.580 5.835 333,600 5.7466 1.06%
2022-04-11 0 5.680 5.670 6.510 5.650 5.870 143,600 820,924 5.7167 5.680 5.670 6.510 5.650 5.870 143,600 5.7167 -5.88%
2022-04-08 0 6.035 5.990 6.510 5.905 6.030 179,000 1,064,570 5.9473 6.035 5.990 6.510 5.905 6.030 179,000 5.9473 -0.17%
2022-04-07 0 6.045 6.020 6.510 6.015 6.175 17,600 106,952 6.0768 6.045 6.020 6.510 6.015 6.175 17,600 6.0768 -1.55%
2022-04-06 0 6.140 6.130 6.245 6.140 6.260 431,100 2,671,639 6.1973 6.140 6.130 6.245 6.140 6.260 431,100 6.1973 -4.14%
2022-04-04 0 6.405 6.390 6.450 6.225 6.425 170,200 1,078,665 6.3376 6.405 6.390 6.450 6.225 6.425 170,200 6.3376 4.57%
2022-04-01 0 6.125 6.130 6.510 5.900 6.140 81,400 496,200 6.0958 6.125 6.130 6.510 5.900 6.140 81,400 6.0958 -0.65%
2022-03-31 0 6.165 6.060 6.235 6.100 6.250 308,300 1,902,682 6.1715 6.165 6.060 6.235 6.100 6.250 308,300 6.1715 -1.52%
2022-03-30 0 6.260 5.960 6.260 6.210 6.340 385,300 2,414,876 6.2675 6.260 5.960 6.260 6.210 6.340 385,300 6.2675 3.13%
2022-03-29 0 6.070 5.960 6.510 5.980 6.080 230,500 1,389,065 6.0263 6.070 5.960 6.510 5.980 6.080 230,500 6.0263 1.85%
2022-03-28 0 5.960 5.800 6.025 5.715 5.980 1,277,300 7,518,961 5.8866 5.960 5.800 6.025 5.715 5.980 1,277,300 5.8866 2.67%
2022-03-25 0 5.805 5.800 5.950 5.760 6.090 653,400 3,871,855 5.9257 5.805 5.800 5.950 5.760 6.090 653,400 5.9257 -4.76%
2022-03-24 0 6.095 6.085 6.510 6.085 6.250 303,100 1,854,410 6.1181 6.095 6.085 6.510 6.085 6.250 303,100 6.1181 -2.01%
2022-03-23 0 6.220 6.160 6.270 6.125 6.350 643,100 3,987,927 6.2011 6.220 6.160 6.270 6.125 6.350 643,100 6.2011 2.47%
2022-03-22 0 6.070 6.005 6.100 5.750 6.095 736,700 4,340,048 5.8912 6.070 6.005 6.100 5.750 6.095 736,700 5.8912 6.49%
2022-03-21 0 5.700 5.650 5.935 5.650 6.000 1,804,800 10,526,923 5.8327 5.700 5.650 5.935 5.650 6.000 1,804,800 5.8327 -2.56%
2022-03-18 0 5.850 - 6.000 5.565 5.915 1,326,400 7,653,079 5.7698 5.850 - 6.000 5.565 5.915 1,326,400 5.7698 0.17%
2022-03-17 0 5.840 5.680 5.830 5.515 5.855 1,973,000 11,127,609 5.6399 5.840 5.680 5.830 5.515 5.855 1,973,000 5.6399 13.40%
2022-03-16 0 5.150 5.155 5.160 4.488 5.170 4,132,200 20,170,093 4.8812 5.150 5.155 5.160 4.488 5.170 4,132,200 4.8812 16.83%
2022-03-15 0 4.408 - 4.900 4.306 4.822 7,410,500 33,843,327 4.5669 4.408 - 4.900 4.306 4.822 7,410,500 4.5669 -10.55%
2022-03-14 0 4.928 - - 4.888 5.255 1,909,000 9,609,066 5.0336 4.928 - - 4.888 5.255 1,909,000 5.0336 -10.40%
2022-03-11 0 5.500 5.200 6.500 5.240 5.565 818,800 4,441,508 5.4244 5.500 5.200 6.500 5.240 5.565 818,800 5.4244 -2.74%
2022-03-10 0 5.655 5.640 - 5.560 5.740 558,300 3,164,758 5.6686 5.655 5.640 - 5.560 5.740 558,300 5.6686 2.82%
2022-03-09 0 5.500 5.455 5.600 5.235 5.740 252,300 1,378,812 5.4650 5.500 5.455 5.600 5.235 5.740 252,300 5.4650 -0.81%
2022-03-08 0 5.545 - 6.410 5.510 5.835 434,000 2,468,229 5.6872 5.545 - 6.410 5.510 5.835 434,000 5.6872 -2.89%
2022-03-07 0 5.710 5.710 6.450 5.600 5.860 660,800 3,796,615 5.7455 5.710 5.710 6.450 5.600 5.860 660,800 5.7455 -7.68%
2022-03-04 0 6.185 6.185 - 6.155 6.400 563,900 3,488,418 6.1862 6.185 6.185 - 6.155 6.400 563,900 6.1862 -4.70%
2022-03-03 0 6.490 6.450 6.700 6.490 6.495 48,900 317,390 6.4906 6.490 6.450 6.700 6.490 6.495 48,900 6.4906 0.70%
2022-03-02 0 6.445 6.400 6.700 6.440 6.600 97,800 635,413 6.4971 6.445 6.400 6.700 6.440 6.600 97,800 6.4971 -3.59%
2022-03-01 0 6.685 - 6.765 6.615 6.890 135,400 925,656 6.8365 6.685 - 6.765 6.615 6.890 135,400 6.8365 0.45%
2022-02-28 0 6.655 - 6.650 6.495 6.660 372,400 2,459,753 6.6051 6.655 - 6.650 6.495 6.660 372,400 6.6051 -0.67%
2022-02-25 0 6.700 6.660 - 6.670 7.010 352,200 2,401,167 6.8176 6.700 6.660 - 6.670 7.010 352,200 6.8176 -0.81%
2022-02-24 0 6.755 6.740 7.010 6.700 7.035 791,500 5,387,414 6.8066 6.755 6.740 7.010 6.700 7.035 791,500 6.8066 -6.38%
2022-02-23 0 7.215 - - 7.175 7.235 122,500 880,165 7.1850 7.215 - - 7.175 7.235 122,500 7.1850 1.55%
2022-02-22 0 7.105 - 7.110 7.025 7.250 197,600 1,399,582 7.0829 7.105 - 7.110 7.025 7.250 197,600 7.0829 -5.52%
2022-02-21 0 7.520 - - 7.485 7.695 243,400 1,833,215 7.5317 7.520 - - 7.485 7.695 243,400 7.5317 -1.05%
2022-02-18 0 7.600 - - 7.600 7.855 350,000 2,740,061 7.8287 7.600 - - 7.600 7.855 350,000 7.8287 -3.55%
2022-02-17 0 7.880 - - 7.760 7.955 125,200 988,182 7.8928 7.880 - - 7.760 7.955 125,200 7.8928 0.45%
2022-02-16 0 7.845 7.600 7.865 7.775 7.845 114,000 891,117 7.8168 7.845 7.600 7.865 7.775 7.845 114,000 7.8168 3.36%
2022-02-15 0 7.590 7.500 7.930 7.590 7.735 62,300 474,797 7.6211 7.590 7.500 7.930 7.590 7.735 62,300 7.6211 -2.32%
2022-02-14 0 7.770 - 7.870 7.745 7.865 146,300 1,137,660 7.7762 7.770 - 7.870 7.745 7.865 146,300 7.7762 -2.45%
2022-02-11 0 7.965 7.920 - 7.900 8.015 99,500 790,858 7.9483 7.965 7.920 - 7.900 8.015 99,500 7.9483 0.00%
2022-02-10 0 7.965 7.875 - 7.880 7.910 40,700 320,929 7.8852 7.965 7.875 - 7.880 7.910 40,700 7.8852 0.44%
2022-02-09 0 7.930 7.800 7.950 7.950 7.970 12,300 98,012 7.9685 7.930 7.800 7.950 7.950 7.970 12,300 7.9685 3.93%
2022-02-08 0 7.630 - - 7.535 7.750 92,100 699,329 7.5931 7.630 - - 7.535 7.750 92,100 7.5931 -1.42%
2022-02-07 0 7.740 - - 7.685 7.745 125,000 966,938 7.7355 7.740 - - 7.685 7.745 125,000 7.7355 -0.51%
2022-02-04 0 7.780 7.710 - 7.540 7.800 122,400 945,579 7.7253 7.780 7.710 - 7.540 7.800 122,400 7.7253 5.78%
2022-01-31 0 7.355 - 7.395 7.300 7.360 3,000 21,990 7.3300 7.355 - 7.395 7.300 7.360 3,000 7.3300 2.72%
2022-01-28 0 7.160 - - 7.150 7.260 63,400 454,390 7.1670 7.160 - - 7.150 7.260 63,400 7.1670 -1.45%
2022-01-27 0 7.265 7.265 - 7.180 7.345 44,600 322,004 7.2198 7.265 7.265 - 7.180 7.345 44,600 7.2198 -4.16%
2022-01-26 0 7.580 - - 7.570 7.665 67,700 513,661 7.5873 7.580 - - 7.570 7.665 67,700 7.5873 0.33%
2022-01-25 0 7.555 7.430 - 7.495 7.620 11,500 86,974 7.5630 7.555 7.430 - 7.495 7.620 11,500 7.5630 -3.51%
2022-01-24 0 7.830 - - 7.830 7.880 8,200 64,416 7.8556 7.830 - - 7.830 7.880 8,200 7.8556 -2.25%
2022-01-21 0 8.010 - - 7.910 8.025 124,400 991,020 7.9664 8.010 - - 7.910 8.025 124,400 7.9664 -0.06%
2022-01-20 0 8.015 7.715 - 7.625 8.020 185,100 1,456,670 7.8696 8.015 7.715 - 7.625 8.020 185,100 7.8696 7.37%
2022-01-19 0 7.465 - - 7.465 7.555 63,500 475,308 7.4852 7.465 - - 7.465 7.555 63,500 7.4852 -0.40%
2022-01-18 0 7.495 - - 7.495 7.670 83,400 629,618 7.5494 7.495 - - 7.495 7.670 83,400 7.5494 -0.86%
2022-01-17 0 7.560 - - 7.555 7.620 80,300 608,153 7.5735 7.560 - - 7.555 7.620 80,300 7.5735 -1.37%
2022-01-14 0 7.665 - - 7.630 7.665 2,400 18,347 7.6446 7.665 - - 7.630 7.665 2,400 7.6446 -0.52%
2022-01-13 0 7.705 6.880 - 7.705 7.720 61,600 475,540 7.7198 7.705 6.880 - 7.705 7.720 61,600 7.7198 0.52%
2022-01-12 0 7.665 6.880 7.665 7.495 7.670 90,400 682,235 7.5468 7.665 6.880 7.665 7.495 7.670 90,400 7.5468 5.65%
2022-01-11 0 7.255 6.880 7.350 7.240 7.350 69,200 504,702 7.2934 7.255 6.880 7.350 7.240 7.350 69,200 7.2934 -0.41%
2022-01-10 0 7.285 7.260 - 7.170 7.285 36,700 263,636 7.1835 7.285 7.260 - 7.170 7.285 36,700 7.1835 2.10%
2022-01-07 0 7.135 6.880 7.155 6.960 7.135 4,300 30,162 7.0144 7.135 6.880 7.155 6.960 7.135 4,300 7.0144 3.71%
2022-01-06 0 6.880 6.880 6.980 6.785 6.860 8,100 55,333 6.8312 6.880 6.880 6.980 6.785 6.860 8,100 6.8312 1.33%
2022-01-05 0 6.790 - - 6.820 6.900 125,500 860,134 6.8537 6.790 - - 6.820 6.900 125,500 6.8537 -3.07%
2022-01-04 0 7.005 6.970 - 6.960 7.000 6,100 42,529 6.9720 7.005 6.970 - 6.960 7.000 6,100 6.9720 0.14%
2022-01-03 0 6.995 - - 6.995 7.040 7,300 51,158 7.0079 6.995 - - 6.995 7.040 7,300 7.0079 -1.76%
2021-12-31 0 7.120 - - 7.160 7.190 2,800 20,063 7.1654 7.120 - - 7.160 7.190 2,800 7.1654 2.67%
2021-12-30 0 6.935 - - 6.895 6.950 60,000 415,350 6.9225 6.935 - - 6.895 6.950 60,000 6.9225 0.73%
2021-12-29 0 6.885 - - 6.885 6.990 1,600 11,049 6.9056 6.885 - - 6.885 6.990 1,600 6.9056 -2.06%
2021-12-28 0 7.030 - - 6.960 7.040 4,400 30,854 7.0123 7.030 - - 6.960 7.040 4,400 7.0123 0.57%
2021-12-24 0 6.990 6.980 7.000 6.985 7.045 10,800 75,885 7.0264 6.990 6.980 7.000 6.985 7.045 10,800 7.0264 0.58%
2021-12-23 0 6.950 - 6.960 6.900 6.985 135,500 941,859 6.9510 6.950 - 6.960 6.900 6.985 135,500 6.9510 0.94%
2021-12-22 0 6.885 - 6.900 6.860 6.950 39,300 270,023 6.8708 6.885 - 6.900 6.860 6.950 39,300 6.8708 0.44%
2021-12-21 0 6.855 6.810 - 6.765 6.855 2,300 15,739 6.8430 6.855 6.810 - 6.765 6.855 2,300 6.8430 2.16%
2021-12-20 0 6.710 - - 6.670 6.925 337,900 2,296,511 6.7964 6.710 - - 6.670 6.925 337,900 6.7964 -4.01%
2021-12-17 0 6.990 6.900 - 6.960 7.165 24,900 175,929 7.0654 6.990 6.900 - 6.960 7.165 24,900 7.0654 -2.44%
2021-12-16 0 7.165 6.950 7.400 6.965 7.170 70,400 495,893 7.0439 7.165 6.950 7.400 6.965 7.170 70,400 7.0439 1.20%
2021-12-15 0 7.080 6.930 7.400 7.080 7.290 15,900 115,370 7.2560 7.080 6.930 7.400 7.080 7.290 15,900 7.2560 -1.67%
2021-12-14 0 7.200 7.175 - 7.200 7.265 10,900 78,520 7.2037 7.200 7.175 - 7.200 7.265 10,900 7.2037 -3.55%
2021-12-13 0 7.465 - - 7.450 7.630 12,000 90,937 7.5781 7.465 - - 7.450 7.630 12,000 7.5781 0.20%
2021-12-10 0 7.450 7.400 - 7.480 7.570 158,600 1,196,699 7.5454 7.450 7.400 - 7.480 7.570 158,600 7.5454 -2.10%
2021-12-09 0 7.610 - - 7.595 7.650 59,300 450,754 7.6012 7.610 - - 7.595 7.650 59,300 7.6012 2.01%
2021-12-08 0 7.460 7.400 - 7.415 7.465 7,100 52,937 7.4559 7.460 7.400 - 7.415 7.465 7,100 7.4559 0.13%
2021-12-07 0 7.450 7.300 - 7.320 7.450 11,600 85,876 7.4031 7.450 7.300 - 7.320 7.450 11,600 7.4031 5.23%
2021-12-06 0 7.080 7.080 7.085 7.100 7.215 67,900 486,738 7.1685 7.080 7.080 7.085 7.100 7.215 67,900 7.1685 -3.01%
2021-12-03 0 7.300 - - 7.125 7.320 40,800 293,814 7.2013 7.300 - - 7.125 7.320 40,800 7.2013 -0.27%
2021-12-02 0 7.320 - - 7.285 7.320 5,300 38,688 7.2996 7.320 - - 7.285 7.320 5,300 7.2996 1.04%
2021-12-01 0 7.245 - 7.400 7.265 7.380 98,100 720,046 7.3399 7.245 - 7.400 7.265 7.380 98,100 7.3399 1.54%
2021-11-30 0 7.135 7.060 7.225 7.020 7.350 557,300 3,965,993 7.1164 7.135 7.060 7.225 7.020 7.350 557,300 7.1164 -3.39%
2021-11-29 0 7.385 - 7.410 7.350 7.530 247,700 1,833,761 7.4032 7.385 - 7.410 7.350 7.530 247,700 7.4032 -1.93%
2021-11-26 0 7.530 - - 7.530 7.680 88,200 675,776 7.6619 7.530 - - 7.530 7.680 88,200 7.6619 -5.28%
2021-11-25 0 7.950 - 8.000 7.855 7.965 71,300 565,905 7.9370 7.950 - 8.000 7.855 7.965 71,300 7.9370 0.51%
2021-11-24 0 7.910 - - 7.860 8.015 10,100 80,302 7.9507 7.910 - - 7.860 8.015 10,100 7.9507 0.06%
2021-11-23 0 7.905 7.840 - 7.895 7.925 158,200 1,252,273 7.9158 7.905 7.840 - 7.895 7.925 158,200 7.9158 -2.41%
2021-11-22 0 8.100 - - 8.135 8.145 26,700 217,214 8.1354 8.100 - - 8.135 8.145 26,700 8.1354 -0.12%
2021-11-19 0 8.110 7.990 - 8.020 8.095 45,000 363,410 8.0758 8.110 7.990 - 8.020 8.095 45,000 8.0758 -2.11%
2021-11-18 0 8.285 - - 8.285 8.340 20,400 169,734 8.3203 8.285 - - 8.285 8.340 20,400 8.3203 -2.41%
2021-11-17 0 8.490 8.455 - 8.465 8.500 63,700 540,155 8.4797 8.490 8.455 - 8.465 8.500 63,700 8.4797 -0.76%
2021-11-16 0 8.555 - - 8.475 8.595 32,800 279,639 8.5256 8.555 - - 8.475 8.595 32,800 8.5256 2.70%
2021-11-15 0 8.330 - - 8.275 8.290 1,100 9,113 8.2845 8.330 - - 8.275 8.290 1,100 8.2845 0.24%
2021-11-12 0 8.310 - - 8.250 8.415 5,000 41,746 8.3492 8.310 - - 8.250 8.415 5,000 8.3492 0.42%
2021-11-11 0 8.275 - - 8.030 8.220 1,200 9,765 8.1375 8.275 - - 8.030 8.220 1,200 8.1375 2.03%
2021-11-10 0 8.110 8.110 - 7.790 8.110 61,900 490,695 7.9272 8.110 8.110 - 7.790 8.110 61,900 7.9272 1.50%
2021-11-09 0 7.990 - - 7.990 8.020 1,100 8,805 8.0045 7.990 - - 7.990 8.020 1,100 8.0045 0.19%
2021-11-08 0 7.975 - - 7.980 7.985 3,400 27,137 7.9815 7.975 - - 7.980 7.985 3,400 7.9815 -0.62%
2021-11-05 0 8.025 - - 7.965 8.030 170,000 1,358,350 7.9903 8.025 - - 7.965 8.030 170,000 7.9903 -2.49%
2021-11-04 0 8.230 8.230 - 8.155 8.250 1,700 14,015 8.2441 8.230 8.230 - 8.155 8.250 1,700 8.2441 1.54%
2021-11-03 0 8.105 7.900 8.145 - - 0 0 - 8.105 7.900 8.145 - - 0 - -0.80%
2021-11-02 0 8.170 - - 8.505 8.505 100 850 8.5000 8.170 - - 8.505 8.505 100 8.5000 -0.18%
2021-11-01 0 8.185 - - 8.085 8.225 55,100 452,676 8.2155 8.185 - - 8.085 8.225 55,100 8.2155 -2.33%
2021-10-29 0 8.380 - - 8.350 8.390 4,600 38,526 8.3752 8.380 - - 8.350 8.390 4,600 8.3752 -0.95%
2021-10-28 0 8.460 8.390 - 8.460 8.540 64,000 543,400 8.4906 8.460 8.390 - 8.460 8.540 64,000 8.4906 -0.59%
2021-10-27 0 8.510 8.390 - 8.480 8.555 24,500 208,439 8.5077 8.510 8.390 - 8.480 8.555 24,500 8.5077 -3.02%
2021-10-26 0 8.775 7.940 - 8.765 8.820 9,000 79,249 8.8054 8.775 7.940 - 8.765 8.820 9,000 8.8054 -0.79%
2021-10-25 0 8.845 7.940 9.360 8.810 8.845 1,700 15,001 8.8241 8.845 7.940 9.360 8.810 8.845 1,700 8.8241 0.06%
2021-10-22 0 8.840 7.940 9.360 8.780 8.870 7,300 64,655 8.8568 8.840 7.940 9.360 8.780 8.870 7,300 8.8568 0.68%
2021-10-21 0 8.780 - 9.360 8.690 8.905 7,500 66,248 8.8331 8.780 - 9.360 8.690 8.905 7,500 8.8331 -0.57%
2021-10-20 0 8.830 - 8.880 8.740 8.860 113,300 992,207 8.7573 8.830 - 8.880 8.740 8.860 113,300 8.7573 2.61%
2021-10-19 0 8.605 - 8.640 8.460 8.585 27,800 235,541 8.4727 8.605 - 8.640 8.460 8.585 27,800 8.4727 3.24%
2021-10-18 0 8.335 - - 8.200 8.270 2,200 18,135 8.2432 8.335 - - 8.200 8.270 2,200 8.2432 0.42%
2021-10-15 0 8.300 8.260 - 8.070 8.305 317,300 2,614,205 8.2389 8.300 8.260 - 8.070 8.305 317,300 8.2389 3.04%
2021-10-12 0 8.055 7.990 8.105 8.035 8.180 10,600 86,064 8.1192 8.055 7.990 8.105 8.035 8.180 10,600 8.1192 -2.89%
2021-10-11 0 8.295 7.100 8.360 8.220 8.350 233,300 1,935,570 8.2965 8.295 7.100 8.360 8.220 8.350 233,300 8.2965 4.08%
2021-10-08 0 7.970 7.100 8.000 7.915 8.080 271,000 2,154,721 7.9510 7.970 7.100 8.000 7.915 8.080 271,000 7.9510 0.25%
2021-10-07 0 7.950 7.100 - 7.720 7.950 303,700 2,387,520 7.8614 7.950 7.100 - 7.720 7.950 303,700 7.8614 6.57%
2021-10-06 0 7.460 7.370 7.540 7.405 7.605 224,800 1,688,733 7.5122 7.460 7.370 7.540 7.405 7.605 224,800 7.5122 -1.78%
2021-10-05 0 7.595 7.230 - 7.335 7.605 10,600 80,376 7.5826 7.595 7.230 - 7.335 7.605 10,600 7.5826 1.40%
2021-10-04 0 7.490 7.430 - 7.430 7.635 192,100 1,449,520 7.5457 7.490 7.430 - 7.430 7.635 192,100 7.5457 -4.34%
2021-09-30 0 7.830 - - 7.705 7.870 284,200 2,211,884 7.7828 7.830 - - 7.705 7.870 284,200 7.7828 -0.95%
2021-09-29 0 7.905 7.500 - 7.555 7.585 101,500 769,858 7.5848 7.905 7.500 - 7.555 7.585 101,500 7.5848 0.96%
2021-09-28 0 7.830 7.500 - 7.760 7.915 37,300 294,707 7.9010 7.830 7.500 - 7.760 7.915 37,300 7.9010 2.82%
2021-09-27 0 7.615 7.300 - 7.600 7.790 202,400 1,576,448 7.7888 7.615 7.300 - 7.600 7.790 202,400 7.7888 0.26%
2021-09-24 0 7.595 6.660 - 7.600 7.760 130,200 1,005,770 7.7248 7.595 6.660 - 7.600 7.760 130,200 7.7248 -2.69%
2021-09-23 0 7.805 7.730 7.960 7.725 7.950 203,900 1,588,453 7.7904 7.805 7.730 7.960 7.725 7.950 203,900 7.7904 2.03%
2021-09-21 0 7.650 7.380 - 7.430 7.570 74,400 562,219 7.5567 7.650 7.380 - 7.430 7.570 74,400 7.5567 1.19%
2021-09-20 0 7.560 7.570 - 7.450 7.715 20,200 152,547 7.5518 7.560 7.570 - 7.450 7.715 20,200 7.5518 -6.32%
2021-09-17 0 8.070 7.900 - 7.905 8.030 232,600 1,854,933 7.9748 8.070 7.900 - 7.905 8.030 232,600 7.9748 1.77%
2021-09-16 0 7.930 7.820 - 7.880 8.060 152,100 1,211,279 7.9637 7.930 7.820 - 7.880 8.060 152,100 7.9637 -2.94%
2021-09-15 0 8.170 - - 8.200 8.300 11,400 93,904 8.2372 8.170 - - 8.200 8.300 11,400 8.2372 -3.37%
2021-09-14 0 8.455 - - 8.400 8.690 24,600 212,550 8.6402 8.455 - - 8.400 8.690 24,600 8.6402 -2.31%
2021-09-13 0 8.655 8.575 - 8.535 8.655 21,500 185,833 8.6434 8.655 8.575 - 8.535 8.655 21,500 8.6434 -3.13%
2021-09-10 0 8.935 - - 8.865 8.900 11,300 100,211 8.8682 8.935 - - 8.865 8.900 11,300 8.8682 3.96%
2021-09-09 0 8.595 8.500 9.360 8.580 8.700 3,400 29,391 8.6444 8.595 8.500 9.360 8.580 8.700 3,400 8.6444 -4.07%
2021-09-08 0 8.960 - 9.070 9.060 9.105 4,300 39,118 9.0972 8.960 - 9.070 9.060 9.105 4,300 9.0972 -0.83%
2021-09-07 0 9.035 - 9.080 9.010 9.085 51,100 461,218 9.0258 9.035 - 9.080 9.010 9.085 51,100 9.0258 1.63%
2021-09-06 0 8.890 - - 8.720 8.880 135,000 1,196,204 8.8608 8.890 - - 8.720 8.880 135,000 8.8608 1.60%
2021-09-03 0 8.750 - 9.360 8.715 8.840 71,300 626,522 8.7871 8.750 - 9.360 8.715 8.840 71,300 8.7871 -1.19%
2021-09-02 0 8.855 - 9.360 8.825 9.015 78,300 703,082 8.9793 8.855 - 9.360 8.825 9.015 78,300 8.9793 0.85%
2021-09-01 0 8.780 - - 8.630 8.820 71,200 620,379 8.7132 8.780 - - 8.630 8.820 71,200 8.7132 1.97%
2021-08-31 0 8.610 - - 8.240 8.640 13,800 116,504 8.4423 8.610 - - 8.240 8.640 13,800 8.4423 1.77%
2021-08-30 0 8.460 - - 8.370 8.490 60,400 509,898 8.4420 8.460 - - 8.370 8.490 60,400 8.4420 0.77%
2021-08-27 0 8.395 - - 8.405 8.525 6,600 56,005 8.4856 8.395 - - 8.405 8.525 6,600 8.4856 0.00%
2021-08-26 0 8.395 - - 8.395 8.505 67,000 569,170 8.4951 8.395 - - 8.395 8.505 67,000 8.4951 -1.93%
2021-08-25 0 8.560 8.400 - 8.530 8.705 7,600 65,309 8.5933 8.560 8.400 - 8.530 8.705 7,600 8.5933 0.35%
2021-08-24 0 8.530 7.000 - 8.380 8.495 2,300 19,308 8.3948 8.530 7.000 - 8.380 8.495 2,300 8.3948 4.02%
2021-08-23 0 8.200 7.000 - 8.230 8.410 68,600 574,299 8.3717 8.200 7.000 - 8.230 8.410 68,600 8.3717 2.37%
2021-08-20 0 8.010 - - 7.855 8.165 500,600 4,003,480 7.9974 8.010 - - 7.855 8.165 500,600 7.9974 -3.44%
2021-08-19 0 8.295 - 8.550 8.255 8.570 32,900 280,927 8.5388 8.295 - 8.550 8.255 8.570 32,900 8.5388 -4.10%
2021-08-18 0 8.650 - 8.820 8.705 8.705 100 870 8.7000 8.650 - 8.820 8.705 8.705 100 8.7000 0.99%
2021-08-17 0 8.565 - 8.820 8.555 8.815 5,700 50,032 8.7775 8.565 - 8.820 8.555 8.815 5,700 8.7775 -3.49%
2021-08-16 0 8.875 - - 8.830 9.035 97,800 869,403 8.8896 8.875 - - 8.830 9.035 97,800 8.8896 -1.77%
2021-08-13 0 9.035 - - - - 0 0 - 9.035 - - - - 0 - -0.44%
2021-08-12 0 9.075 - 10.44 9.190 9.190 14,500 133,255 9.1900 9.075 - 10.44 9.190 9.190 14,500 9.1900 -0.98%
2021-08-11 0 9.165 - 9.360 9.220 9.220 1,000 9,220 9.2200 9.165 - 9.360 9.220 9.220 1,000 9.2200 0.16%
2021-08-10 0 9.150 - - 8.865 9.150 24,600 219,856 8.9372 9.150 - - 8.865 9.150 24,600 8.9372 2.12%
2021-08-09 0 8.960 - 9.150 8.750 9.095 176,600 1,558,621 8.8257 8.960 - 9.150 8.750 9.095 176,600 8.8257 0.67%
2021-08-06 0 8.900 - - 8.770 8.930 253,800 2,245,242 8.8465 8.900 - - 8.770 8.930 253,800 8.8465 -0.39%
2021-08-05 0 8.935 - 9.150 8.925 9.085 63,300 565,264 8.9299 8.935 - 9.150 8.925 9.085 63,300 8.9299 -1.33%
2021-08-04 0 9.055 - - 8.890 9.185 197,100 1,798,470 9.1247 9.055 - - 8.890 9.185 197,100 9.1247 2.32%
2021-08-03 0 8.850 - 9.000 8.670 8.935 86,900 767,831 8.8358 8.850 - 9.000 8.670 8.935 86,900 8.8358 -0.28%
2021-08-02 0 8.875 - 9.000 8.700 8.905 128,500 1,132,111 8.8102 8.875 - 9.000 8.700 8.905 128,500 8.8102 2.01%
2021-07-30 0 8.700 8.530 9.000 8.530 8.790 473,500 4,107,106 8.6739 8.700 8.530 9.000 8.530 8.790 473,500 8.6739 -2.90%
2021-07-29 0 8.960 - 9.000 8.700 8.985 463,900 4,089,198 8.8148 8.960 - 9.000 8.700 8.985 463,900 8.8148 6.29%
2021-07-28 0 8.430 7.000 - 8.110 8.480 2,025,100 17,035,808 8.4123 8.430 7.000 - 8.110 8.480 2,025,100 8.4123 3.18%
2021-07-27 0 8.170 8.100 - 8.005 9.030 497,400 4,168,928 8.3814 8.170 8.100 - 8.005 9.030 497,400 8.3814 -8.82%
2021-07-26 0 8.960 - - 8.960 9.430 467,500 4,344,567 9.2932 8.960 - - 8.960 9.430 467,500 9.2932 -7.82%
2021-07-23 0 9.720 9.720 10.15 9.685 9.945 79,000 782,787 9.9087 9.720 9.720 10.15 9.685 9.945 79,000 9.9087 -2.90%
2021-07-22 0 10.01 - 10.15 9.855 10.01 151,599 1,502,777 9.9128 10.01 - 10.15 9.855 10.01 151,599 9.9128 3.62%
2021-07-21 0 9.660 9.490 10.40 9.505 9.740 62,000 594,021 9.5810 9.660 9.490 10.40 9.505 9.740 62,000 9.5810 -0.31%
2021-07-20 0 9.690 9.600 10.40 9.600 9.880 188,100 1,842,861 9.7972 9.690 9.600 10.40 9.600 9.880 188,100 9.7972 -1.82%
2021-07-19 0 9.870 9.800 - 9.800 9.990 177,500 1,761,679 9.9250 9.870 9.800 - 9.800 9.990 177,500 9.9250 -4.36%
2021-07-16 0 10.32 - - 10.32 10.32 5,000 51,600 10.320 10.32 - - 10.32 10.32 5,000 10.320 0.78%
2021-07-15 0 10.24 - - 10.32 10.32 2,000 20,640 10.320 10.24 - - 10.32 10.32 2,000 10.320 1.69%
2021-07-14 0 10.07 - - 10.08 10.08 200 2,016 10.080 10.07 - - 10.08 10.08 200 10.080 -1.08%
2021-07-13 0 10.18 - 10.18 10.03 10.25 16,000 163,086 10.193 10.18 - 10.18 10.03 10.25 16,000 10.193 3.19%
2021-07-12 0 9.865 9.805 10.10 9.835 9.960 120,800 1,197,441 9.9126 9.865 9.805 10.10 9.835 9.960 120,800 9.9126 1.23%
2021-07-09 0 9.745 - - 9.485 9.815 113,500 1,100,937 9.6999 9.745 - - 9.485 9.815 113,500 9.6999 1.25%
2021-07-08 0 9.625 9.580 - 9.625 9.900 83,600 819,813 9.8064 9.625 9.580 - 9.625 9.900 83,600 9.8064 -5.54%
2021-07-07 0 10.19 9.980 - 10.19 10.19 500 5,095 10.190 10.19 9.980 - 10.19 10.19 500 10.190 -0.68%
2021-07-06 0 10.26 10.16 - 10.23 10.28 15,800 162,094 10.259 10.26 10.16 - 10.23 10.28 15,800 10.259 -0.48%
2021-07-05 0 10.31 10.27 - 10.31 10.43 13,000 134,600 10.354 10.31 10.27 - 10.31 10.43 13,000 10.354 -0.67%
2021-07-02 0 10.38 10.38 - 10.37 10.60 11,600 122,023 10.519 10.38 10.38 - 10.37 10.60 11,600 10.519 -4.07%
2021-06-30 0 10.82 - - 10.86 11.00 27,700 303,853 10.969 10.82 - - 10.86 11.00 27,700 10.969 -1.10%
2021-06-29 0 10.94 - - 10.89 11.12 372,900 4,098,435 10.991 10.94 - - 10.89 11.12 372,900 10.991 -1.88%
2021-06-28 0 11.15 - - 11.19 11.19 2,400 26,856 11.190 11.15 - - 11.19 11.19 2,400 11.190 0.18%
2021-06-25 0 11.13 - 11.20 10.91 11.13 109,500 1,218,020 11.123 11.13 - 11.20 10.91 11.13 109,500 11.123 2.68%
2021-06-24 0 10.84 - 10.99 10.87 10.87 41,600 452,192 10.870 10.84 - 10.99 10.87 10.87 41,600 10.870 0.46%
2021-06-23 0 10.79 - 10.86 10.57 10.83 60,000 642,000 10.700 10.79 - 10.86 10.57 10.83 60,000 10.700 3.95%
2021-06-22 0 10.38 - - 10.44 10.44 100 1,044 10.440 10.38 - - 10.44 10.44 100 10.440 -1.42%
2021-06-21 0 10.53 10.46 - 10.45 10.45 7,900 82,555 10.450 10.53 10.46 - 10.45 10.45 7,900 10.450 -1.77%
2021-06-18 0 10.72 - - 10.71 10.71 600 6,426 10.710 10.72 - - 10.71 10.71 600 10.710 1.80%
2021-06-17 0 10.53 - - 10.37 10.37 20,800 215,696 10.370 10.53 - - 10.37 10.37 20,800 10.370 0.10%
2021-06-16 0 10.52 - - 10.59 10.59 5,300 56,127 10.590 10.52 - - 10.59 10.59 5,300 10.590 -1.13%
2021-06-15 0 10.64 - - 10.63 10.63 3,000 31,890 10.630 10.64 - - 10.63 10.63 3,000 10.630 -1.57%
2021-06-11 0 10.81 - - 10.74 10.90 45,800 495,220 10.813 10.81 - - 10.74 10.90 45,800 10.813 0.93%
2021-06-10 0 10.71 - - 10.76 10.82 21,800 234,628 10.763 10.71 - - 10.76 10.82 21,800 10.763 -0.28%
2021-06-09 0 10.74 - - 10.75 10.75 20,800 223,600 10.750 10.74 - - 10.75 10.75 20,800 10.750 -0.19%
2021-06-08 0 10.76 - - 10.83 10.83 20,800 225,264 10.830 10.76 - - 10.83 10.83 20,800 10.830 0.09%
2021-06-07 0 10.75 - - 10.69 10.69 500 5,345 10.690 10.75 - - 10.69 10.69 500 10.690 -0.92%
2021-06-04 0 10.85 - - - - 0 0 - 10.85 - - - - 0 - 0.00%
2021-06-03 0 10.85 - 11.13 10.85 11.02 42,600 469,282 11.016 10.85 - 11.13 10.85 11.02 42,600 11.016 -2.16%
2021-06-02 0 11.09 - - 11.13 11.26 41,600 465,712 11.195 11.09 - - 11.13 11.26 41,600 11.195 -1.60%
2021-06-01 0 11.27 - - 11.08 11.08 2,700 29,916 11.080 11.27 - - 11.08 11.08 2,700 11.080 2.36%
2021-05-31 0 11.01 - 11.10 11.00 11.00 100 1,100 11.000 11.01 - 11.10 11.00 11.00 100 11.000 -0.18%
2021-05-28 0 11.03 - 11.10 11.08 11.17 44,400 494,172 11.130 11.03 - 11.10 11.08 11.17 44,400 11.130 0.18%
2021-05-27 0 11.01 - - 11.03 11.03 5,000 55,150 11.030 11.01 - - 11.03 11.03 5,000 11.030 -0.09%
2021-05-26 0 11.02 - - 10.97 11.07 141,300 1,561,001 11.047 11.02 - - 10.97 11.07 141,300 11.047 1.75%
2021-05-25 0 10.83 - - 10.72 10.80 2,900 31,191 10.756 10.83 - - 10.72 10.80 2,900 10.756 3.84%
2021-05-24 0 10.43 - - - - 0 0 - 10.43 - - - - 0 - 0.10%
2021-05-21 0 10.42 - - 10.35 10.50 161,500 1,684,183 10.428 10.42 - - 10.35 10.50 161,500 10.428 0.10%
2021-05-20 0 10.41 - - 10.37 10.43 114,000 1,186,720 10.410 10.41 - - 10.37 10.43 114,000 10.410 -1.33%
2021-05-18 0 10.55 - 10.56 10.49 10.55 42,800 450,268 10.520 10.55 - 10.56 10.49 10.55 42,800 10.520 3.33%
2021-05-17 0 10.21 - - 10.20 10.29 840,700 8,612,277 10.244 10.21 - - 10.20 10.29 840,700 10.244 0.99%
2021-05-14 0 10.11 - - - - 0 0 - 10.11 - - - - 0 - 1.97%
2021-05-13 0 9.915 - - 9.915 10.08 84,500 844,661 9.9960 9.915 - - 9.915 10.08 84,500 9.9960 -3.46%
2021-05-12 0 10.27 10.08 - 10.09 10.27 503,500 5,119,736 10.168 10.27 10.08 - 10.09 10.27 503,500 10.168 1.68%
2021-05-11 0 10.10 - - 10.08 10.22 11,600 117,298 10.112 10.10 - - 10.08 10.22 11,600 10.112 -4.45%
2021-05-10 0 10.57 - 11.35 10.68 10.69 3,000 32,055 10.685 10.57 - 11.35 10.68 10.69 3,000 10.685 -0.28%
2021-05-07 0 10.60 - 10.75 10.60 10.72 5,700 61,050 10.711 10.60 - 10.75 10.60 10.72 5,700 10.711 0.28%
2021-05-06 0 10.57 - 11.35 10.43 10.66 64,100 680,334 10.614 10.57 - 11.35 10.43 10.66 64,100 10.614 1.44%
2021-05-05 0 10.42 10.40 11.35 10.41 10.54 200 2,095 10.475 10.42 10.40 11.35 10.41 10.54 200 10.475 -0.86%
2021-05-04 0 10.51 - - - - 0 0 - 10.51 - - - - 0 - 1.45%
2021-05-03 0 10.36 10.32 - 10.27 10.42 517,000 5,333,762 10.317 10.36 10.32 - 10.27 10.42 517,000 10.317 -2.17%
2021-04-30 0 10.59 - - 10.59 10.59 1,000 10,590 10.590 10.59 - - 10.59 10.59 1,000 10.590 -4.08%
2021-04-29 0 11.04 - - 11.00 11.00 20,400 224,400 11.000 11.04 - - 11.00 11.00 20,400 11.000 1.94%
2021-04-28 0 10.83 - - 10.82 10.87 60,000 650,700 10.845 10.83 - - 10.82 10.87 60,000 10.845 0.46%
2021-04-27 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - -0.37%
2021-04-26 0 10.82 - - 10.87 10.87 700 7,609 10.870 10.82 - - 10.87 10.87 700 10.870 -0.55%
2021-04-23 0 10.88 - - 10.83 10.83 500 5,415 10.830 10.88 - - 10.83 10.83 500 10.830 2.35%
2021-04-22 0 10.63 - - 10.63 10.63 25,000 265,750 10.630 10.63 - - 10.63 10.63 25,000 10.630 0.76%
2021-04-21 0 10.55 - - 10.53 10.54 10,800 113,824 10.539 10.55 - - 10.53 10.54 10,800 10.539 -3.48%
2021-04-20 0 10.93 - - - - 0 0 - 10.93 - - - - 0 - 0.00%
2021-04-19 0 10.93 - 11.10 11.02 11.02 600 6,612 11.020 10.93 - 11.10 11.02 11.02 600 11.020 1.02%
2021-04-16 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 1.41%
2021-04-15 0 10.67 - - - - 0 0 - 10.67 - - - - 0 - -0.65%
2021-04-14 0 10.74 - 10.76 10.73 10.80 31,600 339,312 10.738 10.74 - 10.76 10.73 10.80 31,600 10.738 2.68%
2021-04-13 0 10.46 - 11.00 10.52 10.52 130,000 1,367,600 10.520 10.46 - 11.00 10.52 10.52 130,000 10.520 0.67%
2021-04-12 0 10.39 10.34 - 10.39 10.60 800 8,438 10.548 10.39 10.34 - 10.39 10.60 800 10.548 -2.07%
2021-04-09 0 10.61 - - - - 0 0 - 10.61 - - - - 0 - -2.21%
2021-04-08 0 10.85 - - - - 0 0 - 10.85 - - - - 0 - 2.84%
2021-04-07 0 10.55 10.54 - 10.64 10.66 10,300 109,792 10.659 10.55 10.54 - 10.64 10.66 10,300 10.659 -2.13%
2021-04-01 0 10.78 - - 10.48 10.60 32,600 344,300 10.561 10.78 - - 10.48 10.60 32,600 10.561 3.65%
2021-03-31 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -1.42%
2021-03-30 0 10.55 - - 10.45 10.60 2,000 21,095 10.548 10.55 - - 10.45 10.60 2,000 10.548 1.83%
2021-03-29 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.29%
2021-03-26 0 10.33 - - 10.13 10.33 16,900 172,080 10.182 10.33 - - 10.13 10.33 16,900 10.182 3.20%
2021-03-25 0 10.01 - - 9.790 10.01 289,200 2,847,461 9.8460 10.01 - - 9.790 10.01 289,200 9.8460 -0.10%
2021-03-24 0 10.02 - - 10.00 10.41 98,500 1,008,396 10.238 10.02 - - 10.00 10.41 98,500 10.238 -4.02%
2021-03-23 0 10.44 - 10.57 10.40 10.42 41,700 434,265 10.414 10.44 - 10.57 10.40 10.42 41,700 10.414 -2.97%
2021-03-22 0 10.76 - - 10.80 10.89 95,300 1,032,115 10.830 10.76 - - 10.80 10.89 95,300 10.830 -0.37%
2021-03-19 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -2.79%
2021-03-18 0 11.11 - - 11.11 11.26 32,200 360,163 11.185 11.11 - - 11.11 11.26 32,200 11.185 2.40%
2021-03-17 0 10.85 - - 10.69 10.85 79,700 853,885 10.714 10.85 - - 10.69 10.85 79,700 10.714 0.00%
2021-03-16 0 10.85 - - 10.82 10.85 3,000 32,520 10.840 10.85 - - 10.82 10.85 3,000 10.840 1.31%
2021-03-15 0 10.71 - - 10.63 10.92 60,600 653,130 10.778 10.71 - - 10.63 10.92 60,600 10.778 0.47%
2021-03-12 0 10.66 - 11.20 10.85 11.21 232,800 2,566,731 11.025 10.66 - 11.20 10.85 11.21 232,800 11.025 -4.05%
2021-03-11 0 11.11 11.00 - 10.91 11.14 6,600 73,220 11.094 11.11 11.00 - 10.91 11.14 6,600 11.094 3.83%
2021-03-10 0 10.70 10.29 - 10.62 10.65 2,200 23,424 10.647 10.70 10.29 - 10.62 10.65 2,200 10.647 1.04%
2021-03-09 0 10.59 10.60 - 10.37 10.84 368,000 3,882,063 10.549 10.59 10.60 - 10.37 10.84 368,000 10.549 1.15%
2021-03-08 0 10.47 - - 10.44 10.76 91,600 981,061 10.710 10.47 - - 10.44 10.76 91,600 10.710 -3.86%
2021-03-05 0 10.89 10.42 - 10.48 10.93 113,000 1,199,146 10.612 10.89 10.42 - 10.48 10.93 113,000 10.612 -0.91%
2021-03-04 0 10.99 - - 10.93 11.11 193,500 2,124,187 10.978 10.99 - - 10.93 11.11 193,500 10.978 -3.43%
2021-03-03 0 11.38 10.80 - 10.93 11.27 22,500 251,733 11.188 11.38 10.80 - 10.93 11.27 22,500 11.188 5.27%
2021-03-02 0 10.81 10.80 - 10.80 11.24 31,800 354,224 11.139 10.81 10.80 - 10.80 11.24 31,800 11.139 -2.35%
2021-03-01 0 11.07 10.88 - 11.00 11.11 3,600 39,933 11.093 11.07 10.88 - 11.00 11.11 3,600 11.093 2.22%
2021-02-26 0 10.83 10.84 11.60 10.82 11.21 45,600 505,376 11.083 10.83 10.84 11.60 10.82 11.21 45,600 11.083 -7.12%
2021-02-25 0 11.66 - - 11.50 11.85 101,400 1,198,332 11.818 11.66 - - 11.50 11.85 101,400 11.818 2.64%
2021-02-24 0 11.36 - - 11.36 12.16 217,400 2,511,940 11.554 11.36 - - 11.36 12.16 217,400 11.554 -6.66%
2021-02-23 0 12.17 - - 11.93 12.34 82,800 1,011,103 12.211 12.17 - - 11.93 12.34 82,800 12.211 3.05%
2021-02-22 0 11.81 - - 11.89 12.16 80,900 982,588 12.146 11.81 - - 11.89 12.16 80,900 12.146 -1.99%
2021-02-19 0 12.05 - - 11.73 11.99 109,900 1,301,603 11.844 12.05 - - 11.73 11.99 109,900 11.844 0.25%
2021-02-18 0 12.02 - - 12.10 12.35 8,000 97,980 12.248 12.02 - - 12.10 12.35 8,000 12.248 -3.30%
2021-02-17 0 12.43 12.30 - 12.12 12.45 62,100 767,542 12.360 12.43 12.30 - 12.12 12.45 62,100 12.360 2.22%
2021-02-16 0 12.16 - - 12.06 12.19 108,000 1,311,015 12.139 12.16 - - 12.06 12.19 108,000 12.139 4.11%
2021-02-11 0 11.68 11.52 - 11.49 11.53 21,600 249,016 11.529 11.68 11.52 - 11.49 11.53 21,600 11.529 0.09%
2021-02-10 0 11.67 11.48 - 11.47 11.68 192,900 2,227,715 11.549 11.67 11.48 - 11.47 11.68 192,900 11.549 4.20%
2021-02-09 0 11.20 - 11.23 11.07 11.20 56,100 624,961 11.140 11.20 - 11.23 11.07 11.20 56,100 11.140 1.17%
2021-02-08 0 11.07 - - 11.06 11.26 49,500 550,326 11.118 11.07 - - 11.06 11.26 49,500 11.118 -0.09%
2021-02-05 0 11.08 - 11.21 11.08 11.15 700 7,763 11.090 11.08 - 11.21 11.08 11.15 700 11.090 1.74%
2021-02-04 0 10.89 10.74 - 10.74 11.09 152,400 1,648,848 10.819 10.89 10.74 - 10.74 11.09 152,400 10.819 -1.45%
2021-02-03 0 11.05 - - 10.90 10.99 31,900 348,433 10.923 11.05 - - 10.90 10.99 31,900 10.923 0.27%
2021-02-02 0 11.02 - - 11.00 11.16 23,300 258,588 11.098 11.02 - - 11.00 11.16 23,300 11.098 2.42%
2021-02-01 0 10.76 - - 10.53 10.75 83,000 891,735 10.744 10.76 - - 10.53 10.75 83,000 10.744 3.36%
2021-01-29 0 10.41 10.37 12.00 10.42 10.80 35,600 374,804 10.528 10.41 10.37 12.00 10.42 10.80 35,600 10.528 -1.33%
2021-01-28 0 10.55 - 12.00 10.61 10.98 55,900 599,703 10.728 10.55 - 12.00 10.61 10.98 55,900 10.728 -5.64%
2021-01-27 0 11.18 - 12.00 11.15 11.27 131,200 1,474,835 11.241 11.18 - 12.00 11.15 11.27 131,200 11.241 -0.27%
2021-01-26 0 11.21 - - 11.21 11.56 84,900 962,841 11.341 11.21 - - 11.21 11.56 84,900 11.341 -4.68%
2021-01-25 0 11.76 - - 11.66 11.76 3,000 35,140 11.713 11.76 - - 11.66 11.76 3,000 11.713 4.44%
2021-01-22 0 11.26 - - 11.32 11.33 27,000 305,831 11.327 11.26 - - 11.32 11.33 27,000 11.327 -3.01%
2021-01-21 0 11.61 - 11.68 11.52 11.71 78,400 914,984 11.671 11.61 - 11.68 11.52 11.71 78,400 11.671 0.00%
2021-01-20 0 11.61 - - 11.43 11.63 39,100 450,739 11.528 11.61 - - 11.43 11.63 39,100 11.528 2.20%
2021-01-19 0 11.36 - - 11.05 11.58 101,200 1,155,694 11.420 11.36 - - 11.05 11.58 101,200 11.420 5.28%
2021-01-18 0 10.79 10.72 - 10.66 10.76 61,900 663,415 10.718 10.79 10.72 - 10.66 10.76 61,900 10.718 1.60%
2021-01-15 0 10.62 - - 10.52 10.54 11,700 123,300 10.538 10.62 - - 10.52 10.54 11,700 10.538 0.85%
2021-01-14 0 10.53 - - 10.43 10.52 19,200 200,304 10.433 10.53 - - 10.43 10.52 19,200 10.433 1.25%
2021-01-13 0 10.40 - - 10.39 10.42 46,500 483,615 10.400 10.40 - - 10.39 10.42 46,500 10.400 0.19%
2021-01-12 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 2.27%
2021-01-11 0 10.15 - - 10.26 10.26 15,000 153,900 10.260 10.15 - - 10.26 10.26 15,000 10.260 0.50%
2021-01-08 0 10.10 - - 9.935 9.940 59,200 588,389 9.9390 10.10 - - 9.935 9.940 59,200 9.9390 1.81%
2021-01-07 0 9.920 - - 9.890 10.00 186,400 1,856,757 9.9611 9.920 - - 9.890 10.00 186,400 9.9611 -0.75%
2021-01-06 0 9.995 9.850 - 9.785 9.995 166,800 1,654,590 9.9196 9.995 9.850 - 9.785 9.995 166,800 9.9196 1.01%
2021-01-05 0 9.895 - - 9.655 9.940 120,800 1,171,061 9.6942 9.895 - - 9.655 9.940 120,800 9.6942 0.66%
2021-01-04 0 9.830 - - 9.720 9.820 113,600 1,110,152 9.7725 9.830 - - 9.720 9.820 113,600 9.7725 1.34%
2020-12-31 0 9.700 - - 9.700 9.700 2,000 19,400 9.7000 9.700 - - 9.700 9.700 2,000 9.7000 0.83%
2020-12-30 0 9.620 - - 9.405 9.495 6,600 62,477 9.4662 9.620 - - 9.405 9.495 6,600 9.4662 4.17%
2020-12-29 0 9.235 - - 9.180 9.255 108,800 1,002,144 9.2109 9.235 - - 9.180 9.255 108,800 9.2109 1.60%
2020-12-28 0 9.090 - - 9.155 9.165 101,900 933,388 9.1598 9.090 - - 9.155 9.165 101,900 9.1598 -0.22%
2020-12-24 0 9.110 9.100 9.130 - - 0 0 - 9.110 9.100 9.130 - - 0 - 0.89%
2020-12-23 0 9.030 - - 8.975 9.015 60,000 539,700 8.9950 9.030 - - 8.975 9.015 60,000 8.9950 1.52%
2020-12-22 0 8.895 - - 8.880 8.990 30,000 268,050 8.9350 8.895 - - 8.880 8.990 30,000 8.9350 -1.93%
2020-12-21 0 9.070 - - 9.160 9.160 10,000 91,600 9.1600 9.070 - - 9.160 9.160 10,000 9.1600 -0.55%
2020-12-18 0 9.120 - 9.230 9.100 9.160 64,000 585,505 9.1485 9.120 - 9.230 9.100 9.160 64,000 9.1485 -1.72%
2020-12-17 0 9.280 - - - - 0 0 - 9.280 - - - - 0 - 1.25%
2020-12-16 0 9.165 - - 9.165 9.165 30,000 274,950 9.1650 9.165 - - 9.165 9.165 30,000 9.1650 2.29%
2020-12-15 0 8.960 - - 8.950 8.980 60,000 537,825 8.9638 8.960 - - 8.950 8.980 60,000 8.9638 -1.92%
2020-12-14 0 9.135 - - 9.135 9.135 30,000 274,050 9.1350 9.135 - - 9.135 9.135 30,000 9.1350 -0.60%
2020-12-11 0 9.190 - - 9.190 9.190 30,000 275,700 9.1900 9.190 - - 9.190 9.190 30,000 9.1900 0.93%
2020-12-10 0 9.105 - - 9.085 9.085 26,200 238,027 9.0850 9.105 - - 9.085 9.085 26,200 9.0850 -1.09%
2020-12-09 0 9.205 - 9.300 9.295 9.300 37,000 344,012 9.2976 9.205 - 9.300 9.295 9.300 37,000 9.2976 1.54%
2020-12-08 0 9.065 - - 9.080 9.110 67,500 614,522 9.1040 9.065 - - 9.080 9.110 67,500 9.1040 -1.47%
2020-12-07 0 9.200 - - 9.090 9.200 65,100 594,644 9.1343 9.200 - - 9.090 9.200 65,100 9.1343 -2.02%
2020-12-04 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - 0.64%
2020-12-03 0 9.330 - - 9.295 9.295 30,000 278,850 9.2950 9.330 - - 9.295 9.295 30,000 9.2950 1.25%
2020-12-02 0 9.215 - - 9.125 9.160 65,400 598,243 9.1474 9.215 - - 9.125 9.160 65,400 9.1474 0.44%
2020-12-01 0 9.175 - - - - 0 0 - 9.175 - - - - 0 - 0.66%
2020-11-30 0 9.115 - - 9.170 9.185 800 7,342 9.1775 9.115 - - 9.170 9.185 800 9.1775 -4.05%
2020-11-27 0 9.500 - - 9.470 9.505 116,300 1,103,034 9.4844 9.500 - - 9.470 9.505 116,300 9.4844 1.39%
2020-11-26 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - 0.70%
2020-11-25 0 9.305 - 9.325 9.305 9.560 53,500 504,237 9.4250 9.305 - 9.325 9.305 9.560 53,500 9.4250 0.87%
2020-11-24 0 9.225 - - 9.200 9.200 2,000 18,400 9.2000 9.225 - - 9.200 9.200 2,000 9.2000 0.65%
2020-11-23 0 9.165 - 9.270 9.140 9.140 600 5,484 9.1400 9.165 - 9.270 9.140 9.140 600 9.1400 0.27%
2020-11-20 0 9.140 - - 9.150 9.225 119,900 1,101,233 9.1846 9.140 - - 9.150 9.225 119,900 9.1846 0.00%
2020-11-19 0 9.140 - 9.220 - - 0 0 - 9.140 - 9.220 - - 0 - -0.76%
2020-11-18 0 9.210 - 9.350 9.195 9.275 127,900 1,181,097 9.2345 9.210 - 9.350 9.195 9.275 127,900 9.2345 0.93%
2020-11-17 0 9.125 - 9.150 - - 0 0 - 9.125 - 9.150 - - 0 - 0.22%
2020-11-16 0 9.105 - - 9.045 9.075 69,500 629,062 9.0513 9.105 - - 9.045 9.075 69,500 9.0513 1.68%
2020-11-13 0 8.955 - - 8.830 8.835 30,000 264,975 8.8325 8.955 - - 8.830 8.835 30,000 8.8325 -0.17%
2020-11-12 0 8.970 - - 9.080 9.160 800 7,304 9.1300 8.970 - - 9.080 9.160 800 9.1300 -0.50%
2020-11-11 0 9.015 - - 9.010 9.110 33,500 302,390 9.0266 9.015 - - 9.010 9.110 33,500 9.0266 0.00%
2020-11-10 0 9.015 - 9.200 8.940 9.100 27,700 248,566 8.9735 9.015 - 9.200 8.940 9.100 27,700 8.9735 1.69%
2020-11-09 0 8.865 - 8.940 8.865 8.980 75,700 677,227 8.9462 8.865 - 8.940 8.865 8.980 75,700 8.9462 2.66%
2020-11-06 0 8.635 8.635 8.700 8.590 8.690 48,900 421,791 8.6256 8.635 8.635 8.700 8.590 8.690 48,900 8.6256 0.29%
2020-11-05 0 8.610 - - 8.555 8.575 1,500 12,856 8.5707 8.610 - - 8.555 8.575 1,500 8.5707 6.03%
2020-11-04 0 8.120 - 8.290 8.015 8.235 38,800 314,948 8.1172 8.120 - 8.290 8.015 8.235 38,800 8.1172 -0.73%
2020-11-03 0 8.180 - - 8.120 8.195 59,200 484,484 8.1839 8.180 - - 8.120 8.195 59,200 8.1839 4.54%
2020-11-02 0 7.825 - - 7.810 7.810 26,000 203,060 7.8100 7.825 - - 7.810 7.810 26,000 7.8100 3.37%
2020-10-30 0 7.570 - - 7.570 7.875 65,100 499,754 7.6767 7.570 - - 7.570 7.875 65,100 7.6767 -4.42%
2020-10-29 0 7.920 - - 7.795 7.850 71,900 563,639 7.8392 7.920 - - 7.795 7.850 71,900 7.8392 -1.12%
2020-10-28 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - -0.50%
2020-10-27 0 8.050 - - 7.950 8.080 90,100 722,445 8.0183 8.050 - - 7.950 8.080 90,100 8.0183 -1.35%
2020-10-23 0 8.160 - - 8.105 8.145 60,200 487,929 8.1051 8.160 - - 8.105 8.145 60,200 8.1051 1.30%
2020-10-22 0 8.055 - - - - 0 0 - 8.055 - - - - 0 - 0.06%
2020-10-21 0 8.050 - - 7.995 8.070 131,500 1,056,832 8.0367 8.050 - - 7.995 8.070 131,500 8.0367 1.83%
2020-10-20 0 7.905 - - - - 0 0 - 7.905 - - - - 0 - 0.13%
2020-10-19 0 7.895 7.890 7.905 7.895 7.965 230,000 1,820,979 7.9173 7.895 7.890 7.905 7.895 7.965 230,000 7.9173 1.02%
2020-10-16 0 7.815 7.815 - - - 0 0 - 7.815 7.815 - - - 0 - 1.96%
2020-10-15 0 7.665 7.660 - 7.650 7.850 1,500 11,650 7.7667 7.665 7.660 - 7.650 7.850 1,500 7.7667 -3.95%
2020-10-14 0 7.980 7.965 - - - 0 0 - 7.980 7.965 - - - 0 - -0.25%
2020-10-12 0 8.000 - - 7.965 8.020 24,500 195,390 7.9751 8.000 - - 7.965 8.020 24,500 7.9751 4.64%
2020-10-09 0 7.645 - - - - 0 0 - 7.645 - - - - 0 - -0.59%
2020-10-08 0 7.690 7.590 - - - 0 0 - 7.690 7.590 - - - 0 - -0.58%
2020-10-07 0 7.735 - - 7.650 7.650 100 765 7.6500 7.735 - - 7.650 7.650 100 7.6500 2.45%
2020-10-06 0 7.550 - - - - 0 0 - 7.550 - - - - 0 - 1.89%
2020-10-05 0 7.410 - - - - 0 0 - 7.410 - - - - 0 - 1.86%
2020-09-30 0 7.275 - - 7.210 7.380 94,600 692,982 7.3254 7.275 - - 7.210 7.380 94,600 7.3254 1.82%
2020-09-29 0 7.145 - - 7.115 7.235 105,800 757,003 7.1550 7.145 - - 7.115 7.235 105,800 7.1550 -1.72%
2020-09-28 0 7.270 - - 7.240 7.245 123,200 892,430 7.2438 7.270 - - 7.240 7.245 123,200 7.2438 2.25%
2020-09-25 0 7.110 - - 7.120 7.230 300 2,157 7.1900 7.110 - - 7.120 7.230 300 7.1900 -0.91%
2020-09-24 0 7.175 - - 7.170 7.310 27,900 203,879 7.3075 7.175 - - 7.170 7.310 27,900 7.3075 -3.37%
2020-09-23 0 7.425 - - 7.345 7.355 22,000 161,790 7.3541 7.425 - - 7.345 7.355 22,000 7.3541 0.13%
2020-09-22 0 7.415 - - 7.385 7.430 2,400 17,749 7.3954 7.415 - - 7.385 7.430 2,400 7.3954 -1.92%
2020-09-21 0 7.560 - - - - 0 0 - 7.560 - - - - 0 - -3.69%
2020-09-18 0 7.850 - - 7.810 7.830 7,500 58,605 7.8140 7.850 - - 7.810 7.830 7,500 7.8140 0.71%
2020-09-17 0 7.795 - - - - 0 0 - 7.795 - - - - 0 - -3.11%
2020-09-16 0 8.045 - - 8.020 8.020 5,000 40,100 8.0200 8.045 - - 8.020 8.020 5,000 8.0200 -0.19%
2020-09-15 0 8.060 - - - - 0 0 - 8.060 - - - - 0 - 0.75%
2020-09-14 0 8.000 - - 8.015 8.015 28,400 227,626 8.0150 8.000 - - 8.015 8.015 28,400 8.0150 1.39%
2020-09-11 0 7.890 - - - - 0 0 - 7.890 - - - - 0 - 1.22%
2020-09-10 0 7.795 - - - - 0 0 - 7.795 - - - - 0 - -0.83%
2020-09-09 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - -1.57%
2020-09-08 0 7.985 - - 7.890 8.065 3,300 26,264 7.9588 7.985 - - 7.890 8.065 3,300 7.9588 0.19%
2020-09-07 0 7.970 - - 7.980 8.115 33,000 267,099 8.0939 7.970 - - 7.980 8.115 33,000 8.0939 -1.79%
2020-09-04 0 8.115 - - 7.940 8.080 10,000 79,776 7.9776 8.115 - - 7.940 8.080 10,000 7.9776 -1.22%
2020-09-03 0 8.215 - - 8.155 8.370 6,400 53,176 8.3088 8.215 - - 8.155 8.370 6,400 8.3088 -0.96%
2020-09-02 0 8.295 - - 8.175 8.250 53,700 441,408 8.2199 8.295 - - 8.175 8.250 53,700 8.2199 -0.78%
2020-09-01 0 8.360 8.345 - - - 0 0 - 8.360 8.345 - - - 0 - -0.36%
2020-08-31 0 8.390 - 8.700 8.755 8.755 4,100 35,895 8.7549 8.390 - 8.700 8.755 8.755 4,100 8.7549 -1.24%
2020-08-28 0 8.495 - 8.730 8.360 8.695 166,600 1,403,381 8.4237 8.495 - 8.730 8.360 8.695 166,600 8.4237 1.37%
2020-08-27 0 8.380 8.380 8.400 8.355 8.355 5,000 41,775 8.3550 8.380 8.380 8.400 8.355 8.355 5,000 8.3550 -1.59%
2020-08-26 0 8.515 - 8.650 - - 0 0 - 8.515 - 8.650 - - 0 - -0.29%
2020-08-25 0 8.540 - - 8.445 8.570 110,600 934,918 8.4531 8.540 - - 8.445 8.570 110,600 8.4531 -0.18%
2020-08-24 0 8.555 - - 8.570 8.570 100 857 8.5700 8.555 - - 8.570 8.570 100 8.5700 3.20%
2020-08-21 0 8.290 - - 8.155 8.310 34,600 282,889 8.1760 8.290 - - 8.155 8.310 34,600 8.1760 3.05%
2020-08-20 0 8.045 - - 7.960 8.070 9,600 76,790 7.9990 8.045 - - 7.960 8.070 9,600 7.9990 -3.59%
2020-08-19 0 8.345 8.345 8.360 8.290 8.425 1,500 12,468 8.3120 8.345 8.345 8.360 8.290 8.425 1,500 8.3120 -0.95%
2020-08-18 0 8.425 - - - - 0 0 - 8.425 - - - - 0 - -0.35%
2020-08-17 0 8.455 - 8.470 8.485 8.485 28,200 239,277 8.4850 8.455 - 8.470 8.485 8.485 28,200 8.4850 1.56%
2020-08-14 0 8.325 - - 8.365 8.440 1,300 10,889 8.3762 8.325 - - 8.365 8.440 1,300 8.3762 -0.42%
2020-08-13 0 8.360 8.200 - - - 0 0 - 8.360 8.200 - - - 0 - 0.00%
2020-08-12 0 8.360 - - 8.060 8.340 16,200 132,732 8.1933 8.360 - - 8.060 8.340 16,200 8.1933 2.96%
2020-08-11 0 8.120 - - 8.035 8.110 29,700 238,752 8.0388 8.120 - - 8.035 8.110 29,700 8.0388 3.77%
2020-08-10 0 7.825 - - 7.805 7.805 400 3,122 7.8050 7.825 - - 7.805 7.805 400 7.8050 -1.01%
2020-08-07 0 7.905 7.850 - 7.780 8.100 42,500 336,514 7.9180 7.905 7.850 - 7.780 8.100 42,500 7.9180 -3.42%
2020-08-06 0 8.185 8.000 - 7.995 8.200 378,400 3,054,549 8.0723 8.185 8.000 - 7.995 8.200 378,400 8.0723 -1.74%
2020-08-05 0 8.330 - 8.380 8.205 8.205 400 3,282 8.2050 8.330 - 8.380 8.205 8.205 400 8.2050 1.65%
2020-08-04 0 8.195 7.850 - 8.000 8.220 400 3,222 8.0550 8.195 7.850 - 8.000 8.220 400 8.0550 4.39%
2020-08-03 0 7.850 - - 7.805 7.940 65,600 518,961 7.9110 7.850 - - 7.805 7.940 65,600 7.9110 -2.06%
2020-07-31 0 8.015 - - - - 0 0 - 8.015 - - - - 0 - -0.12%
2020-07-30 0 8.025 - - 8.325 8.325 600 4,995 8.3250 8.025 - - 8.325 8.325 600 8.3250 -1.35%
2020-07-29 0 8.135 - - 8.050 8.110 52,200 421,776 8.0800 8.135 - - 8.050 8.110 52,200 8.0800 0.62%
2020-07-28 0 8.085 - - - - 0 0 - 8.085 - - - - 0 - 1.19%
2020-07-27 0 7.990 - - 7.990 8.200 84,400 688,975 8.1632 7.990 - - 7.990 8.200 84,400 8.1632 -0.62%
2020-07-24 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - -4.00%
2020-07-23 0 8.375 8.310 - 8.275 8.400 10,200 84,805 8.3142 8.375 8.310 - 8.275 8.400 10,200 8.3142 0.54%
2020-07-22 0 8.330 - 8.730 8.330 8.735 500 4,278 8.5560 8.330 - 8.730 8.330 8.735 500 8.5560 -3.70%
2020-07-21 0 8.650 - - 8.515 8.650 120,400 1,038,946 8.6291 8.650 - - 8.515 8.650 120,400 8.6291 4.41%
2020-07-20 0 8.285 - - 8.215 8.380 52,700 437,307 8.2980 8.285 - - 8.215 8.380 52,700 8.2980 -0.66%
2020-07-17 0 8.340 - - 8.310 8.360 27,600 230,706 8.3589 8.340 - - 8.310 8.360 27,600 8.3589 1.21%
2020-07-16 0 8.240 - - 8.240 8.580 164,500 1,387,524 8.4348 8.240 - - 8.240 8.580 164,500 8.4348 -3.91%
2020-07-15 0 8.575 - - 8.610 8.610 400 3,444 8.6100 8.575 - - 8.610 8.610 400 8.6100 0.76%
2020-07-14 0 8.510 8.480 - 8.580 8.580 25,300 217,074 8.5800 8.510 8.480 - 8.580 8.580 25,300 8.5800 -3.19%
2020-07-13 0 8.790 - - 8.755 8.845 29,700 262,464 8.8372 8.790 - - 8.755 8.845 29,700 8.8372 0.80%
2020-07-10 0 8.720 - - 8.660 8.900 33,200 294,305 8.8646 8.720 - - 8.660 8.900 33,200 8.8646 -4.12%
2020-07-09 0 9.095 - - 9.040 9.180 53,200 487,152 9.1570 9.095 - - 9.040 9.180 53,200 9.1570 0.50%
2020-07-08 0 9.050 8.890 - 8.865 9.145 87,600 786,843 8.9822 9.050 8.890 - 8.865 9.145 87,600 8.9822 1.29%
2020-07-07 0 8.935 - - 9.185 9.420 26,200 246,736 9.4174 8.935 - - 9.185 9.420 26,200 9.4174 -2.72%
2020-07-06 0 9.185 8.840 - 8.710 9.225 87,500 791,359 9.0441 9.185 8.840 - 8.710 9.225 87,500 9.0441 8.06%
2020-07-03 0 8.500 - - 8.410 8.535 111,100 939,490 8.4563 8.500 - - 8.410 8.535 111,100 8.4563 2.29%
2020-07-02 0 8.310 - - 8.130 8.155 4,300 34,995 8.1384 8.310 - - 8.130 8.155 4,300 8.1384 6.54%
2020-06-30 0 7.800 - 7.925 7.745 7.890 130,900 1,017,971 7.7767 7.800 - 7.925 7.745 7.890 130,900 7.7767 0.71%
2020-06-29 0 7.745 - 7.850 7.695 7.755 1,400 10,815 7.7250 7.745 - 7.850 7.695 7.755 1,400 7.7250 -2.21%
2020-06-26 0 7.920 - - 7.930 7.975 200 1,590 7.9500 7.920 - - 7.930 7.975 200 7.9500 -1.80%
2020-06-24 0 8.065 - - 8.120 8.130 4,800 39,010 8.1271 8.065 - - 8.120 8.130 4,800 8.1271 -0.68%
2020-06-23 0 8.120 - - 7.655 8.120 56,000 441,725 7.8879 8.120 - - 7.655 8.120 56,000 7.8879 2.78%
2020-06-22 0 7.900 - - - - 0 0 - 7.900 - - - - 0 - -0.32%
2020-06-19 0 7.925 - - 7.835 7.970 6,100 48,211 7.9034 7.925 - - 7.835 7.970 6,100 7.9034 1.93%
2020-06-18 0 7.775 - - 7.750 7.790 194,100 1,510,569 7.7824 7.775 - - 7.750 7.790 194,100 7.7824 -0.38%
2020-06-17 0 7.805 - - 7.730 7.755 400 3,097 7.7425 7.805 - - 7.730 7.755 400 7.7425 0.97%
2020-06-16 0 7.730 - - - - 0 0 - 7.730 - - - - 0 - 5.17%
2020-06-15 0 7.350 7.350 - 7.340 7.590 34,100 257,971 7.5651 7.350 7.350 - 7.340 7.590 34,100 7.5651 -4.30%
2020-06-12 0 7.680 7.600 - 7.490 7.490 11,100 83,139 7.4900 7.680 7.600 - 7.490 7.490 11,100 7.4900 -1.85%
2020-06-11 0 7.825 - - 7.875 8.105 123,800 984,182 7.9498 7.825 - - 7.875 8.105 123,800 7.9498 -4.86%
2020-06-10 0 8.225 8.100 - 8.225 8.340 67,700 559,419 8.2632 8.225 8.100 - 8.225 8.340 67,700 8.2632 0.49%
2020-06-09 0 8.185 8.100 8.390 8.145 8.325 53,700 442,235 8.2353 8.185 8.100 8.390 8.145 8.325 53,700 8.2353 2.31%
2020-06-08 0 8.000 - 8.150 8.015 8.130 4,600 37,088 8.0626 8.000 - 8.150 8.015 8.130 4,600 8.0626 -0.68%
2020-06-05 0 8.055 - - 7.895 8.055 50,400 403,922 8.0143 8.055 - - 7.895 8.055 50,400 8.0143 4.61%
2020-06-04 0 7.700 - 8.000 7.665 7.665 1,000 7,665 7.6650 7.700 - 8.000 7.665 7.665 1,000 7.6650 -0.06%
2020-06-03 0 7.705 - - 7.665 7.705 44,700 343,134 7.6764 7.705 - - 7.665 7.705 44,700 7.6764 3.28%
2020-06-02 0 7.460 - - 7.400 7.460 18,700 138,972 7.4317 7.460 - - 7.400 7.460 18,700 7.4317 2.12%
2020-06-01 0 7.305 - - 7.200 7.305 52,100 376,896 7.2341 7.305 - - 7.200 7.305 52,100 7.2341 6.95%
2020-05-29 0 6.830 6.830 - 6.750 6.830 9,300 63,129 6.7881 6.830 6.830 - 6.750 6.830 9,300 6.7881 -1.59%
2020-05-28 0 6.940 6.600 6.940 6.700 6.980 3,400 23,696 6.9694 6.940 6.600 6.940 6.700 6.980 3,400 6.9694 -0.72%
2020-05-27 0 6.990 6.900 7.060 6.940 6.990 13,200 91,648 6.9430 6.990 6.900 7.060 6.940 6.990 13,200 6.9430 -0.85%
2020-05-26 0 7.050 7.000 - 6.990 7.060 12,300 86,090 6.9992 7.050 7.000 - 6.990 7.060 12,300 6.9992 4.14%
2020-05-25 0 6.770 6.750 6.780 6.600 6.800 28,000 187,709 6.7039 6.770 6.750 6.780 6.600 6.800 28,000 6.7039 0.15%
2020-05-22 0 6.760 - 6.770 6.750 7.640 117,700 820,455 6.9707 6.760 - 6.770 6.750 7.640 117,700 6.9707 -11.52%
2020-05-21 0 7.640 - - - - 0 0 - 7.640 - - - - 0 - -0.26%
2020-05-20 0 7.660 - - 7.650 7.730 3,800 29,078 7.6521 7.660 - - 7.650 7.730 3,800 7.6521 -0.91%
2020-05-19 0 7.730 7.670 - 7.680 7.730 59,200 457,230 7.7235 7.730 7.670 - 7.680 7.730 59,200 7.7235 4.74%
2020-05-18 0 7.380 - - 7.330 7.360 9,700 71,312 7.3518 7.380 - - 7.330 7.360 9,700 7.3518 0.82%
2020-05-15 0 7.320 - - 7.300 7.330 58,200 425,012 7.3026 7.320 - - 7.300 7.330 58,200 7.3026 0.27%
2020-05-14 0 7.300 7.300 - 7.300 7.390 7,600 55,822 7.3450 7.300 7.300 - 7.300 7.390 7,600 7.3450 -3.44%
2020-05-13 0 7.560 - - - - 0 0 - 7.560 - - - - 0 - 0.00%
2020-05-12 0 7.560 - - 7.560 7.850 21,100 159,702 7.5688 7.560 - - 7.560 7.850 21,100 7.5688 -3.82%
2020-05-11 0 7.860 - - 7.800 7.860 30,800 241,218 7.8318 7.860 - - 7.800 7.860 30,800 7.8318 3.69%
2020-05-08 0 7.580 - 7.800 7.580 7.580 5,300 40,174 7.5800 7.580 - 7.800 7.580 7.580 5,300 7.5800 2.29%
2020-05-07 0 7.410 - - 7.380 7.380 10,000 73,800 7.3800 7.410 - - 7.380 7.380 10,000 7.3800 -2.11%
2020-05-06 0 7.570 7.380 - 7.420 7.600 15,700 117,515 7.4850 7.570 7.380 - 7.420 7.600 15,700 7.4850 2.71%
2020-05-05 0 7.370 - 7.400 7.230 7.400 67,700 491,317 7.2573 7.370 - 7.400 7.230 7.400 67,700 7.2573 2.65%
2020-05-04 0 7.180 - - 7.180 7.820 71,800 521,486 7.2630 7.180 - - 7.180 7.820 71,800 7.2630 -8.18%
2020-04-29 0 7.820 7.820 - 7.820 7.900 40,900 321,478 7.8601 7.820 7.820 - 7.820 7.900 40,900 7.8601 0.13%
2020-04-28 0 7.810 7.800 - 7.670 7.800 74,600 576,062 7.7220 7.810 7.800 - 7.670 7.800 74,600 7.7220 2.36%
2020-04-27 0 7.630 7.400 7.800 7.580 7.640 4,100 31,220 7.6146 7.630 7.400 7.800 7.580 7.640 4,100 7.6146 3.39%
2020-04-24 0 7.380 7.380 - 7.380 7.380 600 4,428 7.3800 7.380 7.380 - 7.380 7.380 600 7.3800 -0.94%
2020-04-23 0 7.450 - - 7.330 7.500 41,500 307,818 7.4173 7.450 - - 7.330 7.500 41,500 7.4173 1.22%
2020-04-22 0 7.360 - 7.500 - - 0 0 - 7.360 - 7.500 - - 0 - 0.41%
2020-04-21 0 7.330 - 7.500 7.260 7.400 7,000 50,995 7.2850 7.330 - 7.500 7.260 7.400 7,000 7.2850 -4.56%
2020-04-20 0 7.680 - 7.800 7.680 7.740 6,900 53,184 7.7078 7.680 - 7.800 7.680 7.740 6,900 7.7078 0.00%
2020-04-17 0 7.680 - - 7.660 7.870 10,400 81,764 7.8619 7.680 - - 7.660 7.870 10,400 7.8619 1.86%
2020-04-16 0 7.540 - - - - 0 0 - 7.540 - - - - 0 - 0.00%
2020-04-15 0 7.540 - - 7.590 7.690 7,200 54,915 7.6271 7.540 - - 7.590 7.690 7,200 7.6271 -2.84%
2020-04-14 0 7.760 - - 7.640 7.770 12,900 98,796 7.6586 7.760 - - 7.640 7.770 12,900 7.6586 1.44%
2020-04-09 0 7.650 - - 7.650 7.650 1,000 7,650 7.6500 7.650 - - 7.650 7.650 1,000 7.6500 3.24%
2020-04-08 0 7.410 7.390 - 7.390 7.530 23,900 177,391 7.4222 7.410 7.390 - 7.390 7.530 23,900 7.4222 -2.63%
2020-04-07 0 7.610 7.390 - 7.390 7.610 31,700 237,177 7.4819 7.610 7.390 - 7.390 7.610 31,700 7.4819 3.54%
2020-04-06 0 7.350 - 7.350 7.060 7.380 17,800 127,440 7.1596 7.350 - 7.350 7.060 7.380 17,800 7.1596 5.15%
2020-04-03 0 6.990 6.900 - - - 0 0 - 6.990 6.900 - - - 0 - 0.00%
2020-04-02 0 6.990 6.850 - 6.830 6.910 1,300 8,951 6.8854 6.990 6.850 - 6.830 6.910 1,300 6.8854 1.01%
2020-04-01 0 6.920 6.900 7.170 6.880 7.210 11,300 80,176 7.0952 6.920 6.900 7.170 6.880 7.210 11,300 7.0952 -3.76%
2020-03-31 0 7.190 - - 7.190 7.190 300 2,157 7.1900 7.190 - - 7.190 7.190 300 7.1900 2.57%
2020-03-30 0 7.010 - - 7.060 7.140 14,000 99,160 7.0829 7.010 - - 7.060 7.140 14,000 7.0829 -2.09%
2020-03-27 0 7.160 7.060 7.350 7.190 7.310 23,800 172,123 7.2321 7.160 7.060 7.350 7.190 7.310 23,800 7.2321 1.42%
2020-03-26 0 7.060 7.050 - 7.000 7.130 37,300 263,596 7.0669 7.060 7.050 - 7.000 7.130 37,300 7.0669 -2.62%
2020-03-25 0 7.250 7.140 - 6.970 7.160 24,300 172,321 7.0914 7.250 7.140 - 6.970 7.160 24,300 7.0914 8.70%
2020-03-24 0 6.670 6.660 - 6.630 6.680 5,000 33,260 6.6520 6.670 6.660 - 6.630 6.680 5,000 6.6520 8.10%
2020-03-23 0 6.170 6.100 - 6.180 6.300 6,800 42,262 6.2150 6.170 6.100 - 6.180 6.300 6,800 6.2150 -9.26%
2020-03-20 0 6.800 6.750 6.880 6.470 6.750 56,400 369,020 6.5429 6.800 6.750 6.880 6.470 6.750 56,400 6.5429 8.28%
2020-03-19 0 6.280 6.100 7.000 5.900 6.320 79,900 495,556 6.2022 6.280 6.100 7.000 5.900 6.320 79,900 6.2022 -3.38%
2020-03-18 0 6.500 6.500 7.100 6.480 7.130 59,200 418,797 7.0743 6.500 6.500 7.100 6.480 7.130 59,200 7.0743 -8.96%
2020-03-17 0 7.140 7.060 - 6.800 7.150 20,200 142,344 7.0467 7.140 7.060 - 6.800 7.150 20,200 7.0467 2.88%
2020-03-16 0 6.940 6.940 - 6.850 7.300 63,300 444,750 7.0261 6.940 6.940 - 6.850 7.300 63,300 7.0261 -8.68%
2020-03-13 0 7.600 7.270 7.780 6.650 7.760 51,800 373,209 7.2048 7.600 7.270 7.780 6.650 7.760 51,800 7.2048 -2.31%
2020-03-12 0 7.780 7.750 - 7.690 7.970 118,800 927,436 7.8067 7.780 7.750 - 7.690 7.970 118,800 7.8067 -7.71%
2020-03-11 0 8.430 8.430 - 8.340 8.520 97,500 819,690 8.4071 8.430 8.430 - 8.340 8.520 97,500 8.4071 -1.06%
2020-03-10 0 8.520 8.390 - 8.250 8.600 52,500 445,955 8.4944 8.520 8.390 - 8.250 8.600 52,500 8.4944 3.02%
2020-03-09 0 8.270 - - 8.240 8.450 48,600 405,663 8.3470 8.270 - - 8.240 8.450 48,600 8.3470 -8.52%
2020-03-06 0 9.040 8.900 - 9.040 9.200 17,200 155,990 9.0692 9.040 8.900 - 9.040 9.200 17,200 9.0692 -4.84%
2020-03-05 0 9.500 9.150 9.520 9.200 9.500 44,500 419,476 9.4264 9.500 9.150 9.520 9.200 9.500 44,500 9.4264 3.60%
2020-03-04 0 9.170 9.030 - 9.010 9.200 8,200 74,094 9.0359 9.170 9.030 - 9.010 9.200 8,200 9.0359 -0.65%
2020-03-03 0 9.230 - 9.300 9.230 9.330 11,400 105,665 9.2689 9.230 - 9.300 9.230 9.330 11,400 9.2689 0.11%
2020-03-02 0 9.220 8.800 - 9.220 9.220 5,000 46,100 9.2200 9.220 8.800 - 9.220 9.220 5,000 9.2200 2.22%
2020-02-28 0 9.020 8.990 - 8.940 9.140 45,000 407,327 9.0517 9.020 8.990 - 8.940 9.140 45,000 9.0517 -5.55%
2020-02-27 0 9.550 9.390 - 9.480 9.480 300 2,844 9.4800 9.550 9.390 - 9.480 9.480 300 9.4800 1.70%
2020-02-26 0 9.390 9.350 - 9.300 9.410 56,800 530,092 9.3326 9.390 9.350 - 9.300 9.410 56,800 9.3326 -1.57%
2020-02-25 0 9.540 - - 9.380 9.550 79,900 757,473 9.4803 9.540 - - 9.380 9.550 79,900 9.4803 0.10%
2020-02-24 0 9.530 - - 9.490 9.570 41,500 396,015 9.5425 9.530 - - 9.490 9.570 41,500 9.5425 -3.35%
2020-02-21 0 9.860 9.850 - 9.860 9.880 11,100 109,466 9.8618 9.860 9.850 - 9.860 9.880 11,100 9.8618 -1.79%
2020-02-20 0 10.04 10.00 - 9.920 9.920 5,000 49,600 9.9200 10.04 10.00 - 9.920 9.920 5,000 9.9200 -0.79%
2020-02-19 0 10.12 - - 10.02 10.02 1,000 10,020 10.020 10.12 - - 10.02 10.02 1,000 10.020 0.80%
2020-02-18 0 10.04 - - 10.06 10.08 2,000 20,140 10.070 10.04 - - 10.06 10.08 2,000 10.070 -2.90%
2020-02-17 0 10.34 10.20 - 10.32 10.38 24,800 256,632 10.348 10.34 10.20 - 10.32 10.38 24,800 10.348 0.98%
2020-02-14 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 0.79%
2020-02-13 0 10.16 - - 10.18 10.18 1,000 10,180 10.180 10.16 - - 10.18 10.18 1,000 10.180 -0.59%
2020-02-12 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 1.59%
2020-02-11 0 10.06 9.900 - 9.960 10.10 2,500 25,078 10.031 10.06 9.900 - 9.960 10.10 2,500 10.031 2.55%
2020-02-10 0 9.810 9.750 9.840 - - 0 0 - 9.810 9.750 9.840 - - 0 - -0.91%
2020-02-07 0 9.900 - - 9.830 9.830 600 5,898 9.8300 9.900 - - 9.830 9.830 600 9.8300 -0.90%
2020-02-06 0 9.990 9.750 - 9.790 10.04 3,400 33,595 9.8809 9.990 9.750 - 9.790 10.04 3,400 9.8809 5.83%
2020-02-05 0 9.440 - 9.550 9.440 9.500 3,400 32,204 9.4718 9.440 - 9.550 9.440 9.500 3,400 9.4718 0.32%
2020-02-04 0 9.410 - - 9.300 9.420 20,200 189,686 9.3904 9.410 - - 9.300 9.420 20,200 9.3904 2.28%
2020-02-03 0 9.200 9.120 - 9.170 9.240 31,800 292,756 9.2062 9.200 9.120 - 9.170 9.240 31,800 9.2062 -0.43%
2020-01-31 0 9.240 - - 9.330 9.410 11,300 105,509 9.3371 9.240 - - 9.330 9.410 11,300 9.3371 -0.43%
2020-01-30 0 9.280 9.220 - 9.550 9.550 100 955 9.5500 9.280 9.220 - 9.550 9.550 100 9.5500 -4.82%
2020-01-29 0 9.750 - - 9.740 9.900 27,400 267,408 9.7594 9.750 - - 9.740 9.900 27,400 9.7594 -5.71%
2020-01-24 0 10.34 10.32 10.42 - - 0 0 - 10.34 10.32 10.42 - - 0 - 0.78%
2020-01-23 0 10.26 - - 10.24 10.50 10,800 112,788 10.443 10.26 - - 10.24 10.50 10,800 10.443 -3.57%
2020-01-22 0 10.64 10.52 - 10.64 10.64 1,800 19,152 10.640 10.64 10.52 - 10.64 10.64 1,800 10.640 1.92%
2020-01-21 0 10.44 - 10.44 10.50 10.74 33,000 350,100 10.609 10.44 - 10.44 10.50 10.74 33,000 10.609 -5.43%
2020-01-20 0 11.04 11.00 - 11.22 11.22 100 1,122 11.220 11.04 11.00 - 11.22 11.22 100 11.220 -1.25%
2020-01-17 0 11.18 11.00 - 11.10 11.14 2,400 26,696 11.123 11.18 11.00 - 11.10 11.14 2,400 11.123 0.90%
2020-01-16 0 11.08 10.70 - 11.08 11.16 9,300 103,724 11.153 11.08 10.70 - 11.08 11.16 9,300 11.153 0.36%
2020-01-15 0 11.04 10.70 11.14 - - 0 0 - 11.04 10.70 11.14 - - 0 - -0.54%
2020-01-14 0 11.10 - - 11.16 11.16 1,400 15,624 11.160 11.10 - - 11.16 11.16 1,400 11.160 -0.36%
2020-01-13 0 11.14 - - 11.06 11.12 7,000 77,630 11.090 11.14 - - 11.06 11.12 7,000 11.090 2.01%
2020-01-10 0 10.92 - - 10.84 10.92 20,000 217,530 10.877 10.92 - - 10.84 10.92 20,000 10.877 0.37%
2020-01-09 0 10.88 - - 10.74 10.80 7,000 75,300 10.757 10.88 - - 10.74 10.80 7,000 10.757 3.62%
2020-01-08 0 10.50 10.10 10.70 10.44 10.50 7,000 73,300 10.471 10.50 10.10 10.70 10.44 10.50 7,000 10.471 -1.32%
2020-01-07 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2020-01-06 0 10.64 - - 10.66 10.70 49,000 523,460 10.683 10.64 - - 10.66 10.70 49,000 10.683 -1.48%
2020-01-03 0 10.80 10.48 - 10.98 11.00 66,400 729,772 10.991 10.80 10.48 - 10.98 11.00 66,400 10.991 -0.55%
2020-01-02 0 10.86 10.48 - - - 0 0 - 10.86 10.48 - - - 0 - 1.88%
2019-12-31 0 10.66 10.62 10.72 - - 0 0 - 10.66 10.62 10.72 - - 0 - -1.30%
2019-12-30 0 10.80 10.48 - 10.80 10.80 3,600 38,880 10.800 10.80 10.48 - 10.80 10.80 3,600 10.800 1.12%
2019-12-27 0 10.68 10.62 - 10.62 10.62 900 9,558 10.620 10.68 10.62 - 10.62 10.62 900 10.620 2.50%
2019-12-24 0 10.42 10.36 10.48 10.42 10.42 3,700 38,554 10.420 10.42 10.36 10.48 10.42 10.42 3,700 10.420 0.00%
2019-12-23 0 10.42 9.050 10.62 - - 0 0 - 10.42 9.050 10.62 - - 0 - 0.39%
2019-12-20 0 10.38 10.34 10.62 - - 0 0 - 10.38 10.34 10.62 - - 0 - 0.00%
2019-12-19 0 10.38 10.32 10.62 10.38 10.38 4,900 50,862 10.380 10.38 10.32 10.62 10.38 10.38 4,900 10.380 -0.38%
2019-12-18 0 10.42 10.36 10.62 10.40 10.52 6,000 62,944 10.491 10.42 10.36 10.62 10.40 10.52 6,000 10.491 0.19%
2019-12-17 0 10.40 10.32 10.50 10.38 10.44 3,000 31,260 10.420 10.40 10.32 10.50 10.38 10.44 3,000 10.420 1.76%
2019-12-16 0 10.22 10.16 - - - 0 0 - 10.22 10.16 - - - 0 - -0.78%
2019-12-13 0 10.30 10.20 10.30 10.16 10.30 5,600 57,054 10.188 10.30 10.20 10.30 10.16 10.30 5,600 10.188 5.10%
2019-12-12 0 9.800 9.050 9.900 9.800 9.800 23,000 225,400 9.8000 9.800 9.050 9.900 9.800 9.800 23,000 9.8000 2.94%
2019-12-11 0 9.520 9.050 - - - 0 0 - 9.520 9.050 - - - 0 - 0.85%
2019-12-10 0 9.440 9.050 - - - 0 0 - 9.440 9.050 - - - 0 - -0.21%
2019-12-09 0 9.460 9.050 - 9.460 9.460 1,200 11,352 9.4600 9.460 9.050 - 9.460 9.460 1,200 9.4600 0.42%
2019-12-06 0 9.420 9.380 - - - 0 0 - 9.420 9.380 - - - 0 - 1.95%
2019-12-05 0 9.240 9.050 - 9.220 9.260 4,800 44,424 9.2550 9.240 9.050 - 9.220 9.260 4,800 9.2550 1.20%
2019-12-04 0 9.130 9.100 - 9.150 9.170 5,600 51,324 9.1650 9.130 9.100 - 9.150 9.170 5,600 9.1650 -2.56%
2019-12-03 0 9.370 9.320 - - - 0 0 - 9.370 9.320 - - - 0 - -0.53%
2019-12-02 0 9.420 9.360 - 9.440 9.440 4,100 38,704 9.4400 9.420 9.360 - 9.440 9.440 4,100 9.4400 0.86%
2019-11-29 0 9.340 - - 9.340 9.420 23,600 221,264 9.3756 9.340 - - 9.340 9.420 23,600 9.3756 -4.50%
2019-11-28 0 9.780 - - 9.780 9.780 1,000 9,780 9.7800 9.780 - - 9.780 9.780 1,000 9.7800 -0.31%
2019-11-27 0 9.810 - - 9.760 9.810 9,700 94,702 9.7631 9.810 - - 9.760 9.810 9,700 9.7631 -0.20%
2019-11-26 0 9.830 - - 9.980 9.980 500 4,990 9.9800 9.830 - - 9.980 9.980 500 9.9800 -0.30%
2019-11-25 0 9.860 - - 9.880 9.880 2,000 19,760 9.8800 9.860 - - 9.880 9.880 2,000 9.8800 3.57%
2019-11-22 0 9.520 9.430 - - - 0 0 - 9.520 9.430 - - - 0 - 0.74%
2019-11-21 0 9.450 - - 9.410 9.410 800 7,528 9.4100 9.450 - - 9.410 9.410 800 9.4100 -3.28%
2019-11-20 0 9.770 - - 9.790 9.790 2,200 21,538 9.7900 9.770 - - 9.790 9.790 2,200 9.7900 -1.21%
2019-11-19 0 9.890 9.820 - 9.780 9.780 2,000 19,560 9.7800 9.890 9.820 - 9.780 9.780 2,000 9.7800 3.24%
2019-11-18 0 9.580 9.540 - - - 0 0 - 9.580 9.540 - - - 0 - 2.35%
2019-11-15 0 9.360 - - 9.390 9.390 1,300 12,207 9.3900 9.360 - - 9.390 9.390 1,300 9.3900 -0.21%
2019-11-14 0 9.380 - - 9.350 9.570 14,100 133,190 9.4461 9.380 - - 9.350 9.570 14,100 9.4461 -1.47%
2019-11-13 0 9.520 - - 9.520 9.520 4,000 38,080 9.5200 9.520 - - 9.520 9.520 4,000 9.5200 -3.64%
2019-11-12 0 9.880 - - 9.860 9.880 4,000 39,480 9.8700 9.880 - - 9.860 9.880 4,000 9.8700 1.02%
2019-11-11 0 9.780 9.710 - 9.780 9.880 16,000 157,220 9.8263 9.780 9.710 - 9.780 9.880 16,000 9.8263 -5.42%
2019-11-08 0 10.34 - - 10.34 10.40 25,200 261,206 10.365 10.34 - - 10.34 10.40 25,200 10.365 -0.77%
2019-11-07 0 10.42 10.40 - 10.32 10.32 1,200 12,384 10.320 10.42 10.40 - 10.32 10.32 1,200 10.320 0.58%
2019-11-06 0 10.36 10.36 - 10.32 10.32 1,000 10,320 10.320 10.36 10.36 - 10.32 10.32 1,000 10.320 0.19%
2019-11-05 0 10.34 10.32 - 10.26 10.28 2,000 20,540 10.270 10.34 10.32 - 10.26 10.28 2,000 10.270 0.58%
2019-11-04 0 10.28 10.28 - 10.16 10.26 1,500 15,290 10.193 10.28 10.28 - 10.16 10.26 1,500 10.193 3.42%
2019-11-01 0 9.940 9.920 10.00 9.930 9.930 2,200 21,846 9.9300 9.940 9.920 10.00 9.930 9.930 2,200 9.9300 1.64%
2019-10-31 0 9.780 9.770 10.10 9.770 9.770 8,200 80,114 9.7700 9.780 9.770 10.10 9.770 9.770 8,200 9.7700 1.66%
2019-10-30 0 9.620 - - 9.650 9.680 4,000 38,660 9.6650 9.620 - - 9.650 9.680 4,000 9.6650 -1.23%
2019-10-29 0 9.740 - - 9.800 9.830 8,000 78,530 9.8163 9.740 - - 9.800 9.830 8,000 9.8163 -0.92%
2019-10-28 0 9.830 9.770 - 9.760 9.830 3,000 29,370 9.7900 9.830 9.770 - 9.760 9.830 3,000 9.7900 1.55%
2019-10-25 0 9.680 9.620 - 9.680 9.680 2,000 19,360 9.6800 9.680 9.620 - 9.680 9.680 2,000 9.6800 -0.41%
2019-10-24 0 9.720 9.640 - - - 0 0 - 9.720 9.640 - - - 0 - 1.78%
2019-10-23 0 9.550 9.490 - - - 0 0 - 9.550 9.490 - - - 0 - -1.85%
2019-10-22 0 9.730 9.680 - 9.730 9.730 4,000 38,920 9.7300 9.730 9.680 - 9.730 9.730 4,000 9.7300 0.21%
2019-10-21 0 9.710 9.680 - 9.670 9.710 6,000 58,100 9.6833 9.710 9.680 - 9.670 9.710 6,000 9.6833 0.21%
2019-10-18 0 9.690 9.630 - 9.690 9.690 1,000 9,690 9.6900 9.690 9.630 - 9.690 9.690 1,000 9.6900 -1.02%
2019-10-17 0 9.790 9.700 - 9.750 9.750 1,000 9,750 9.7500 9.790 9.700 - 9.750 9.750 1,000 9.7500 1.77%
2019-10-16 0 9.620 9.610 - 9.520 9.620 3,000 28,740 9.5800 9.620 9.610 - 9.520 9.620 3,000 9.5800 1.05%
2019-10-15 0 9.520 9.500 - 9.510 9.540 8,500 80,975 9.5265 9.520 9.500 - 9.510 9.540 8,500 9.5265 -0.42%
2019-10-14 0 9.560 9.400 - 9.570 9.620 15,000 144,025 9.6017 9.560 9.400 - 9.570 9.620 15,000 9.6017 1.38%
2019-10-11 0 9.430 9.410 - 9.270 9.430 10,500 98,055 9.3386 9.430 9.410 - 9.270 9.430 10,500 9.3386 5.01%
2019-10-10 0 8.980 8.940 - 8.980 8.980 3,000 26,940 8.9800 8.980 8.940 - 8.980 8.980 3,000 8.9800 0.00%
2019-10-09 0 8.980 8.940 - - - 0 0 - 8.980 8.940 - - - 0 - -1.43%
2019-10-08 0 9.110 - - 9.120 9.120 300 2,736 9.1200 9.110 - - 9.120 9.120 300 9.1200 0.33%
2019-10-04 0 9.080 8.990 - - - 0 0 - 9.080 8.990 - - - 0 - -1.84%
2019-10-03 0 9.250 9.230 - - - 0 0 - 9.250 9.230 - - - 0 - 0.76%
2019-10-02 0 9.180 9.140 - - - 0 0 - 9.180 9.140 - - - 0 - 0.00%
2019-09-30 0 9.180 9.150 - - - 0 0 - 9.180 9.150 - - - 0 - 0.66%
2019-09-27 0 9.120 9.100 - 9.050 9.150 25,000 227,248 9.0899 9.120 9.100 - 9.050 9.150 25,000 9.0899 -0.65%
2019-09-26 0 9.180 9.170 - 9.140 9.200 5,600 51,332 9.1664 9.180 9.170 - 9.140 9.200 5,600 9.1664 0.44%
2019-09-25 0 9.140 9.100 - 9.150 9.150 10,000 91,500 9.1500 9.140 9.100 - 9.150 9.150 10,000 9.1500 -2.97%
2019-09-24 0 9.420 9.370 - 9.420 9.420 4,000 37,680 9.4200 9.420 9.370 - 9.420 9.420 4,000 9.4200 0.75%
2019-09-23 0 9.350 9.290 9.700 - - 0 0 - 9.350 9.290 9.700 - - 0 - -1.79%
2019-09-20 0 9.520 9.460 - 9.520 9.570 4,500 42,865 9.5256 9.520 9.460 - 9.520 9.570 4,500 9.5256 0.11%
2019-09-19 0 9.510 9.400 - 9.490 9.490 4,000 37,960 9.4900 9.510 9.400 - 9.490 9.490 4,000 9.4900 -2.46%
2019-09-18 0 9.750 9.680 - 9.810 9.810 1,500 14,715 9.8100 9.750 9.680 - 9.810 9.810 1,500 9.8100 0.21%
2019-09-17 0 9.730 9.650 - 9.730 9.850 1,100 10,715 9.7409 9.730 9.650 - 9.730 9.850 1,100 9.7409 -2.11%
2019-09-16 0 9.940 9.920 - 9.930 9.930 6,000 59,580 9.9300 9.940 9.920 - 9.930 9.930 6,000 9.9300 -1.78%
2019-09-13 0 10.12 10.10 - 10.00 10.06 1,100 11,060 10.055 10.12 10.10 - 10.00 10.06 1,100 10.055 1.50%
2019-09-12 0 9.970 9.940 - - - 0 0 - 9.970 9.940 - - - 0 - 0.00%
2019-09-11 0 9.970 9.900 - 9.970 9.990 7,100 70,797 9.9714 9.970 9.900 - 9.970 9.990 7,100 9.9714 3.32%
2019-09-10 0 9.650 9.600 - 9.640 9.650 4,000 38,580 9.6450 9.650 9.600 - 9.640 9.650 4,000 9.6450 0.00%
2019-09-09 0 9.650 9.590 - 9.610 9.730 48,100 465,333 9.6743 9.650 9.590 - 9.610 9.730 48,100 9.6743 0.31%
2019-09-06 0 9.620 - - 9.630 9.630 100 963 9.6300 9.620 - - 9.630 9.630 100 9.6300 1.58%
2019-09-05 0 9.470 - 9.470 9.470 9.470 500 4,735 9.4700 9.470 - 9.470 9.470 9.470 500 9.4700 -0.42%
2019-09-04 0 9.510 9.450 - 9.050 9.420 10,300 93,326 9.0608 9.510 9.450 - 9.050 9.420 10,300 9.0608 7.95%
2019-09-03 0 8.810 - - 8.820 8.860 10,200 90,188 8.8420 8.810 - - 8.820 8.860 10,200 8.8420 -0.90%
2019-09-02 0 8.890 - - - - 0 0 - 8.890 - - - - 0 - -0.34%
2019-08-30 0 8.920 - - 9.050 9.100 16,200 147,205 9.0867 8.920 - - 9.050 9.100 16,200 9.0867 -0.22%
2019-08-29 0 8.940 - 9.000 8.820 8.820 1,200 10,584 8.8200 8.940 - 9.000 8.820 8.820 1,200 8.8200 0.90%
2019-08-28 0 8.860 8.650 - - - 0 0 - 8.860 8.650 - - - 0 - 0.00%
2019-08-27 0 8.860 8.650 - 8.810 8.900 13,500 119,570 8.8570 8.860 8.650 - 8.810 8.900 13,500 8.8570 -0.34%
2019-08-26 0 8.890 8.650 - 8.620 8.650 3,000 25,920 8.6400 8.890 8.650 - 8.620 8.650 3,000 8.6400 -3.68%
2019-08-23 0 9.230 - - - - 0 0 - 9.230 - - - - 0 - 1.10%
2019-08-22 0 9.130 9.000 - 9.100 9.150 7,300 66,495 9.1089 9.130 9.000 - 9.100 9.150 7,300 9.1089 -1.93%
2019-08-21 0 9.310 - - 9.260 9.270 12,500 115,855 9.2684 9.310 - - 9.260 9.270 12,500 9.2684 0.22%
2019-08-20 0 9.290 - - 9.290 9.290 5,000 46,450 9.2900 9.290 - - 9.290 9.290 5,000 9.2900 0.11%
2019-08-19 0 9.280 - - - - 0 0 - 9.280 - - - - 0 - 4.15%
2019-08-16 0 8.910 - - 8.860 8.940 2,200 19,505 8.8659 8.910 - - 8.860 8.940 2,200 8.8659 1.83%
2019-08-15 0 8.750 8.720 - 8.420 8.720 23,600 204,024 8.6451 8.750 8.720 - 8.420 8.720 23,600 8.6451 1.51%
2019-08-14 0 8.620 - - 8.510 8.870 35,300 307,787 8.7192 8.620 - - 8.510 8.870 35,300 8.7192 -0.12%
2019-08-13 0 8.630 8.600 - 8.670 8.820 6,000 52,272 8.7120 8.630 8.600 - 8.670 8.820 6,000 8.7120 -4.43%
2019-08-12 0 9.030 8.990 9.180 9.050 9.150 47,700 433,626 9.0907 9.030 8.990 9.180 9.050 9.150 47,700 9.0907 -0.55%
2019-08-09 0 9.080 - 9.100 9.200 9.240 3,600 33,187 9.2186 9.080 - 9.100 9.200 9.240 3,600 9.2186 -1.41%
2019-08-08 0 9.210 9.190 9.300 9.160 9.230 9,300 85,588 9.2030 9.210 9.190 9.300 9.160 9.230 9,300 9.2030 0.99%
2019-08-07 0 9.120 9.020 - 8.980 9.120 2,300 20,696 8.9983 9.120 9.020 - 8.980 9.120 2,300 8.9983 0.00%
2019-08-06 0 9.120 - - 8.730 9.120 29,000 258,465 8.9126 9.120 - - 8.730 9.120 29,000 8.9126 -1.30%
2019-08-05 0 9.240 - - 9.200 9.410 8,900 83,057 9.3322 9.240 - - 9.200 9.410 8,900 9.3322 -5.13%
2019-08-02 0 9.740 - - 9.710 9.840 23,900 233,545 9.7718 9.740 - - 9.710 9.840 23,900 9.7718 -5.07%
2019-08-01 0 10.26 - - 10.26 10.30 7,100 73,008 10.283 10.26 - - 10.26 10.30 7,100 10.283 -1.91%
2019-07-31 0 10.46 10.42 10.48 10.38 10.52 15,500 162,240 10.467 10.46 10.42 10.48 10.38 10.52 15,500 10.467 -2.43%
2019-07-30 0 10.72 10.68 11.20 10.72 10.72 500 5,360 10.720 10.72 10.68 11.20 10.72 10.72 500 10.720 0.56%
2019-07-29 0 10.66 10.60 11.20 10.64 10.82 25,300 270,484 10.691 10.66 10.60 11.20 10.64 10.82 25,300 10.691 -2.38%
2019-07-26 0 10.92 10.84 11.20 10.94 10.96 3,900 42,716 10.953 10.92 10.84 11.20 10.94 10.96 3,900 10.953 -1.09%
2019-07-25 0 11.04 11.02 11.20 - - 0 0 - 11.04 11.02 11.20 - - 0 - 0.00%
2019-07-24 0 11.04 10.96 - 11.16 11.16 5,000 55,800 11.160 11.04 10.96 - 11.16 11.16 5,000 11.160 0.91%
2019-07-23 0 10.94 10.92 - 10.94 10.94 1,000 10,940 10.940 10.94 10.92 - 10.94 10.94 1,000 10.940 0.55%
2019-07-22 0 10.88 10.82 - 10.94 10.94 5,900 64,546 10.940 10.88 10.82 - 10.94 10.94 5,900 10.940 -3.20%
2019-07-19 0 11.24 11.20 - 11.24 11.24 1,600 17,984 11.240 11.24 11.20 - 11.24 11.24 1,600 11.240 2.55%
2019-07-18 0 10.96 10.92 10.98 10.94 10.96 7,000 76,680 10.954 10.96 10.92 10.98 10.94 10.96 7,000 10.954 -0.90%
2019-07-17 0 11.06 10.98 - - - 0 0 - 11.06 10.98 - - - 0 - 0.00%
2019-07-16 0 11.06 11.00 - - - 0 0 - 11.06 11.00 - - - 0 - 0.36%
2019-07-15 0 11.02 10.96 - 10.98 11.02 1,000 11,000 11.000 11.02 10.96 - 10.98 11.02 1,000 11.000 0.36%
2019-07-12 0 10.98 10.92 - - - 0 0 - 10.98 10.92 - - - 0 - 0.00%
2019-07-11 0 10.98 10.86 - 10.94 11.04 6,600 72,348 10.962 10.98 10.86 - 10.94 11.04 6,600 10.962 2.04%
2019-07-10 0 10.76 10.70 10.82 - - 0 0 - 10.76 10.70 10.82 - - 0 - 0.56%
2019-07-09 0 10.70 10.70 - 10.70 10.70 5,000 53,500 10.700 10.70 10.70 - 10.70 10.70 5,000 10.700 -1.47%
2019-07-08 0 10.86 10.74 - 10.84 10.90 4,300 46,768 10.876 10.86 10.74 - 10.84 10.90 4,300 10.876 -3.55%
2019-07-05 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - -0.35%
2019-07-04 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2019-07-03 0 11.30 11.20 11.38 - - 0 0 - 11.30 11.20 11.38 - - 0 - -0.35%
2019-07-02 0 11.34 11.30 11.44 11.40 11.40 200 2,280 11.400 11.34 11.30 11.44 11.40 11.40 200 11.400 2.90%
2019-06-28 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - -0.18%
2019-06-27 0 11.04 - - 10.90 10.98 3,800 41,564 10.938 11.04 - - 10.90 10.98 3,800 10.938 2.79%
2019-06-26 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.37%
2019-06-25 0 10.70 - - 10.68 10.68 12,000 128,160 10.680 10.70 - - 10.68 10.68 12,000 10.680 -1.83%
2019-06-24 0 10.90 - - 10.88 10.88 1,000 10,880 10.880 10.90 - - 10.88 10.88 1,000 10.880 0.18%
2019-06-21 0 10.88 10.76 - 10.86 10.92 6,300 68,596 10.888 10.88 10.76 - 10.86 10.92 6,300 10.888 -0.55%
2019-06-20 0 10.94 - - 10.88 10.88 2,200 23,936 10.880 10.94 - - 10.88 10.88 2,200 10.880 2.63%
2019-06-19 0 10.66 - - 10.60 10.68 13,500 143,932 10.662 10.66 - - 10.60 10.68 13,500 10.662 4.92%
2019-06-18 0 10.16 - - 10.16 10.16 1,000 10,160 10.160 10.16 - - 10.16 10.16 1,000 10.160 2.01%
2019-06-17 0 9.960 9.840 10.14 - - 0 0 - 9.960 9.840 10.14 - - 0 - 0.91%
2019-06-14 0 9.870 - - 9.930 9.930 300 2,979 9.9300 9.870 - - 9.930 9.930 300 9.9300 -1.00%
2019-06-13 0 9.970 9.650 - 9.660 9.750 4,400 42,751 9.7161 9.970 9.650 - 9.660 9.750 4,400 9.7161 -0.20%
2019-06-12 0 9.990 - - 10.00 10.00 600 6,000 10.000 9.990 - - 10.00 10.00 600 10.000 -3.57%
2019-06-11 0 10.36 - - 10.28 10.36 2,700 27,796 10.295 10.36 - - 10.28 10.36 2,700 10.295 1.37%
2019-06-10 0 10.22 - - 10.02 10.20 8,600 87,010 10.117 10.22 - - 10.02 10.20 8,600 10.117 4.93%
2019-06-06 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.21%
2019-06-05 0 9.720 - - 9.750 9.770 7,800 76,128 9.7600 9.720 - - 9.750 9.770 7,800 9.7600 1.25%
2019-06-04 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - -0.72%
2019-06-03 0 9.670 - - - - 0 0 - 9.670 - - - - 0 - -0.21%
2019-05-31 0 9.690 - - 9.690 9.850 9,000 88,370 9.8189 9.690 - - 9.690 9.850 9,000 9.8189 -1.42%
2019-05-30 0 9.830 - - 9.810 9.850 3,000 29,470 9.8233 9.830 - - 9.810 9.850 3,000 9.8233 -0.81%
2019-05-29 0 9.910 - - 9.880 9.880 3,900 38,532 9.8800 9.910 - - 9.880 9.880 3,900 9.8800 -1.10%
2019-05-28 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.40%
2019-05-27 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - -0.20%
2019-05-24 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.81%
2019-05-23 0 9.920 - - 9.920 9.980 20,500 203,945 9.9485 9.920 - - 9.920 9.980 20,500 9.9485 -2.55%
2019-05-22 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - 0.39%
2019-05-21 0 10.14 10.12 - 10.10 10.26 6,000 60,952 10.159 10.14 10.12 - 10.10 10.26 6,000 10.159 -0.59%
2019-05-20 0 10.20 - - 10.20 10.34 5,500 56,310 10.238 10.20 - - 10.20 10.34 5,500 10.238 -1.35%
2019-05-17 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - -1.90%
2019-05-16 0 10.54 - - 10.38 10.42 1,000 10,384 10.384 10.54 - - 10.38 10.42 1,000 10.384 0.19%
2019-05-15 0 10.52 - 12.62 10.42 10.52 2,500 26,100 10.440 10.52 - 12.62 10.42 10.52 2,500 10.440 0.96%
2019-05-14 0 10.42 - 12.62 10.38 10.42 5,200 54,056 10.395 10.42 - 12.62 10.38 10.42 5,200 10.395 -2.98%
2019-05-10 0 10.74 - 12.52 10.58 10.86 4,800 51,684 10.768 10.74 - 12.52 10.58 10.86 4,800 10.768 1.32%
2019-05-09 0 10.60 - 12.52 10.76 10.96 4,100 44,596 10.877 10.60 - 12.52 10.76 10.96 4,100 10.877 -4.50%
2019-05-08 0 11.10 11.10 12.52 11.10 11.10 2,400 26,640 11.100 11.10 11.10 12.52 11.10 11.10 2,400 11.100 -2.29%
2019-05-07 0 11.36 11.02 12.52 11.30 11.42 3,800 43,142 11.353 11.36 11.02 12.52 11.30 11.42 3,800 11.353 1.25%
2019-05-06 0 11.22 - 12.52 11.14 11.36 8,600 96,672 11.241 11.22 - 12.52 11.14 11.36 8,600 11.241 -6.19%
2019-05-03 0 11.96 - 12.52 11.64 11.96 2,600 30,836 11.860 11.96 - 12.52 11.64 11.96 2,600 11.860 1.36%
2019-05-02 0 11.80 - 12.52 11.70 11.70 900 10,530 11.700 11.80 - 12.52 11.70 11.70 900 11.700 1.37%
2019-04-30 0 11.64 - 12.52 11.62 11.66 3,900 45,342 11.626 11.64 - 12.52 11.62 11.66 3,900 11.626 -1.69%
2019-04-29 0 11.84 - 12.52 11.78 11.84 800 9,466 11.833 11.84 - 12.52 11.78 11.84 800 11.833 2.42%
2019-04-26 0 11.56 - 12.52 - - 0 0 - 11.56 - 12.52 - - 0 - 0.17%
2019-04-25 0 11.54 11.52 12.52 - - 0 0 - 11.54 11.52 12.52 - - 0 - -1.70%
2019-04-24 0 11.74 - 12.52 11.76 11.78 3,800 44,748 11.776 11.74 - 12.52 11.76 11.78 3,800 11.776 -0.84%
2019-04-23 0 11.84 - 12.52 - - 0 0 - 11.84 - 12.52 - - 0 - -0.17%
2019-04-18 0 11.86 11.80 12.52 11.86 11.86 3,200 37,952 11.860 11.86 11.80 12.52 11.86 11.86 3,200 11.860 -1.33%
2019-04-17 0 12.02 - 12.52 11.96 12.08 3,600 43,272 12.020 12.02 - 12.52 11.96 12.08 3,600 12.020 0.00%
2019-04-16 0 12.02 - 12.52 12.04 12.04 700 8,428 12.040 12.02 - 12.52 12.04 12.04 700 12.040 2.04%
2019-04-15 0 11.78 - 12.52 - - 0 0 - 11.78 - 12.52 - - 0 - 0.00%
2019-04-12 0 11.78 - 12.52 11.74 11.74 33,000 387,420 11.740 11.78 - 12.52 11.74 11.74 33,000 11.740 -0.34%
2019-04-11 0 11.82 - 12.52 - - 0 0 - 11.82 - 12.52 - - 0 - -1.99%
2019-04-10 0 12.06 - 12.52 - - 0 0 - 12.06 - 12.52 - - 0 - 0.00%
2019-04-09 0 12.06 - 12.52 - - 0 0 - 12.06 - 12.52 - - 0 - 0.67%
2019-04-08 0 11.98 - 12.52 - - 0 0 - 11.98 - 12.52 - - 0 - 0.34%
2019-04-04 0 11.94 - 12.52 11.94 11.94 1,500 17,910 11.940 11.94 - 12.52 11.94 11.94 1,500 11.940 0.00%
2019-04-03 0 11.94 - - 11.82 11.90 19,500 231,158 11.854 11.94 - - 11.82 11.90 19,500 11.854 2.40%
2019-04-02 0 11.66 - 11.74 - - 0 0 - 11.66 - 11.74 - - 0 - 0.52%
2019-04-01 0 11.60 - 11.74 11.58 11.58 39,600 458,568 11.580 11.60 - 11.74 11.58 11.58 39,600 11.580 3.39%
2019-03-29 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 2.56%
2019-03-28 0 10.94 - - 10.94 11.02 1,100 12,042 10.947 10.94 - - 10.94 11.02 1,100 10.947 -0.55%
2019-03-27 0 11.00 - - 10.96 10.96 100 1,096 10.960 11.00 - - 10.96 10.96 100 10.960 1.66%
2019-03-26 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2019-03-25 0 10.82 10.78 - 10.86 10.94 157,100 1,706,282 10.861 10.82 10.78 - 10.86 10.94 157,100 10.861 -3.74%
2019-03-22 0 11.24 11.24 11.28 11.12 11.12 5,000 55,600 11.120 11.24 11.24 11.28 11.12 11.12 5,000 11.120 -0.18%
2019-03-21 0 11.26 11.24 11.26 11.28 11.28 900 10,152 11.280 11.26 11.24 11.26 11.28 11.28 900 11.280 -2.09%
2019-03-20 0 11.50 11.48 11.50 - - 0 0 - 11.50 11.48 11.50 - - 0 - -0.35%
2019-03-19 0 11.54 11.52 11.56 - - 0 0 - 11.54 11.52 11.56 - - 0 - 0.35%
2019-03-18 0 11.50 11.50 11.54 11.38 11.50 22,000 252,360 11.471 11.50 11.50 11.54 11.38 11.50 22,000 11.471 2.13%
2019-03-15 0 11.26 11.24 11.28 11.24 11.30 404,500 4,564,670 11.285 11.26 11.24 11.28 11.24 11.30 404,500 11.285 1.62%
2019-03-14 0 11.08 11.08 11.12 - - 0 0 - 11.08 11.08 11.12 - - 0 - 0.00%
2019-03-13 0 11.08 11.04 11.08 11.08 11.08 1,000 11,080 11.080 11.08 11.04 11.08 11.08 11.08 1,000 11.080 -0.72%
2019-03-12 0 11.16 11.16 11.20 - - 0 0 - 11.16 11.16 11.20 - - 0 - 3.14%
2019-03-11 0 10.82 10.80 10.84 10.68 10.78 5,100 54,478 10.682 10.82 10.80 10.84 10.68 10.78 5,100 10.682 2.08%
2019-03-08 0 10.60 10.56 10.60 10.60 10.70 3,100 33,010 10.648 10.60 10.56 10.60 10.60 10.70 3,100 10.648 -3.99%
2019-03-07 0 11.04 11.02 11.04 11.08 11.08 4,400 48,752 11.080 11.04 11.02 11.04 11.08 11.08 4,400 11.080 -1.60%
2019-03-06 0 11.22 11.18 11.22 11.22 11.22 2,000 22,440 11.220 11.22 11.18 11.22 11.22 11.22 2,000 11.220 0.90%
2019-03-05 0 11.12 11.12 11.16 11.00 11.00 10,000 110,000 11.000 11.12 11.12 11.16 11.00 11.00 10,000 11.000 -0.36%
2019-03-04 0 11.16 11.14 11.16 11.06 11.34 2,000 22,400 11.200 11.16 11.14 11.16 11.06 11.34 2,000 11.200 0.90%
2019-03-01 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 1.28%
2019-02-28 0 10.92 10.90 10.92 10.94 10.94 2,900 31,726 10.940 10.92 10.90 10.92 10.94 10.94 2,900 10.940 -0.91%
2019-02-27 0 11.02 11.00 11.02 11.02 11.22 2,100 23,222 11.058 11.02 11.00 11.02 11.02 11.22 2,100 11.058 -0.18%
2019-02-26 0 11.04 11.04 11.08 11.04 11.08 2,700 29,880 11.067 11.04 11.04 11.08 11.04 11.08 2,700 11.067 -1.08%
2019-02-25 0 11.16 11.16 11.18 11.16 11.20 2,100 23,448 11.166 11.16 11.16 11.18 11.16 11.20 2,100 11.166 0.72%
2019-02-22 0 11.08 11.06 11.10 - - 0 0 - 11.08 11.06 11.10 - - 0 - 1.47%
2019-02-21 0 10.92 10.92 10.96 - - 0 0 - 10.92 10.92 10.96 - - 0 - 1.30%
2019-02-20 0 10.78 10.78 10.80 - - 0 0 - 10.78 10.78 10.80 - - 0 - 1.13%
2019-02-19 0 10.66 10.62 10.66 - - 0 0 - 10.66 10.62 10.66 - - 0 - -0.56%
2019-02-18 0 10.72 10.68 10.72 10.72 10.72 100 1,072 10.720 10.72 10.68 10.72 10.72 10.72 100 10.720 3.68%
2019-02-15 0 10.34 10.30 10.34 10.40 10.40 3,100 32,240 10.400 10.34 10.30 10.34 10.40 10.40 3,100 10.400 -4.08%
2019-02-14 0 10.78 10.76 10.78 - - 0 0 - 10.78 10.76 10.78 - - 0 - -0.19%
2019-02-13 0 10.80 10.80 10.84 - - 0 0 - 10.80 10.80 10.84 - - 0 - 2.27%
2019-02-12 0 10.56 10.56 10.60 - - 0 0 - 10.56 10.56 10.60 - - 0 - 0.38%
2019-02-11 0 10.52 10.52 10.54 - - 0 0 - 10.52 10.52 10.54 - - 0 - 1.15%
2019-02-08 0 10.40 10.38 10.42 10.20 10.28 145,700 1,486,220 10.201 10.40 10.38 10.42 10.20 10.28 145,700 10.201 0.19%
2019-02-04 0 10.38 10.38 10.40 - - 0 0 - 10.38 10.38 10.40 - - 0 - 0.19%
2019-02-01 0 10.36 10.36 10.38 10.34 10.34 3,100 32,054 10.340 10.36 10.36 10.38 10.34 10.34 3,100 10.340 -0.38%
2019-01-31 0 10.40 10.40 10.44 10.40 10.42 5,700 59,294 10.402 10.40 10.40 10.44 10.40 10.42 5,700 10.402 2.36%
2019-01-30 0 10.16 10.16 10.18 10.10 10.10 3,900 39,390 10.100 10.16 10.16 10.18 10.10 10.10 3,900 10.100 0.40%
2019-01-29 0 10.12 10.10 10.12 - - 0 0 - 10.12 10.10 10.12 - - 0 - -0.39%
2019-01-28 0 10.16 10.12 10.16 10.18 10.30 6,000 61,200 10.200 10.16 10.12 10.16 10.18 10.30 6,000 10.200 0.40%
2019-01-25 0 10.12 10.12 10.16 10.04 10.08 2,000 20,120 10.060 10.12 10.12 10.16 10.04 10.08 2,000 10.060 3.27%
2019-01-24 0 9.800 9.810 9.830 - - 0 0 - 9.800 9.810 9.830 - - 0 - 0.82%
2019-01-23 0 9.720 9.720 9.740 - - 0 0 - 9.720 9.720 9.740 - - 0 - 0.41%
2019-01-22 0 9.680 9.680 9.700 9.650 9.650 20,000 193,000 9.6500 9.680 9.680 9.700 9.650 9.650 20,000 9.6500 -1.83%
2019-01-21 0 9.860 9.860 9.880 - - 0 0 - 9.860 9.860 9.880 - - 0 - 0.72%
2019-01-18 0 9.790 9.790 9.810 9.760 9.820 10,200 100,152 9.8188 9.790 9.790 9.810 9.760 9.820 10,200 9.8188 2.73%
2019-01-17 0 9.530 9.530 9.550 9.500 9.500 1,000 9,500 9.5000 9.530 9.530 9.550 9.500 9.500 1,000 9.5000 -1.24%
2019-01-16 0 9.650 9.650 9.670 9.630 9.630 10,000 96,300 9.6300 9.650 9.650 9.670 9.630 9.630 10,000 9.6300 0.73%
2019-01-15 0 9.580 9.590 9.610 - - 0 0 - 9.580 9.590 9.610 - - 0 - 3.90%
2019-01-14 0 9.220 9.200 9.220 9.420 9.420 1,000 9,420 9.4200 9.220 9.200 9.220 9.420 9.420 1,000 9.4200 -2.95%
2019-01-11 0 9.500 9.500 9.520 9.440 9.480 21,100 199,228 9.4421 9.500 9.500 9.520 9.440 9.480 21,100 9.4421 1.17%
2019-01-10 0 9.390 9.390 9.410 9.290 9.390 12,100 113,049 9.3429 9.390 9.390 9.410 9.290 9.390 12,100 9.3429 0.32%
2019-01-09 0 9.360 9.360 9.380 9.290 9.290 2,500 23,225 9.2900 9.360 9.360 9.380 9.290 9.290 2,500 9.2900 4.58%
2019-01-08 0 8.950 8.910 8.950 9.000 9.000 200 1,800 9.0000 8.950 8.910 8.950 9.000 9.000 200 9.0000 0.22%
2019-01-07 0 8.930 8.910 8.950 8.900 9.040 32,600 291,404 8.9388 8.930 8.910 8.950 8.900 9.040 32,600 8.9388 1.94%
2019-01-04 0 8.760 8.760 8.780 8.440 8.680 38,800 333,738 8.6015 8.760 8.760 8.780 8.440 8.680 38,800 8.6015 4.29%
2019-01-03 0 8.400 8.370 8.390 - - 0 0 - 8.400 8.370 8.390 - - 0 - -0.12%
2019-01-02 0 8.410 8.400 8.430 8.400 8.620 27,400 232,618 8.4897 8.410 8.400 8.430 8.400 8.620 27,400 8.4897 -6.35%
2018-12-31 0 8.980 8.960 8.980 8.910 8.980 11,500 102,570 8.9191 8.980 8.960 8.980 8.910 8.980 11,500 8.9191 3.22%
2018-12-28 0 8.700 8.700 8.720 8.700 8.730 42,500 371,010 8.7296 8.700 8.700 8.720 8.700 8.730 42,500 8.7296 0.00%
2018-12-27 0 8.700 8.680 8.700 8.730 8.940 25,000 221,200 8.8480 8.700 8.680 8.700 8.730 8.940 25,000 8.8480 -1.25%
2018-12-24 0 8.810 8.790 8.820 - - 0 0 - 8.810 8.790 8.820 - - 0 - -1.01%
2018-12-21 0 8.900 8.900 8.910 8.620 8.730 15,000 129,850 8.6567 8.900 8.900 8.910 8.620 8.730 15,000 8.6567 1.14%
2018-12-20 0 8.800 8.800 8.810 8.670 8.750 13,700 119,555 8.7266 8.800 8.800 8.810 8.670 8.750 13,700 8.7266 -2.22%
2018-12-19 0 9.000 8.980 9.000 9.000 9.000 3,000 27,000 9.0000 9.000 8.980 9.000 9.000 9.000 3,000 9.0000 0.11%
2018-12-18 0 8.990 8.970 8.990 - - 0 0 - 8.990 8.970 8.990 - - 0 - -1.86%
2018-12-17 0 9.160 9.160 9.170 - - 0 0 - 9.160 9.160 9.170 - - 0 - 0.44%
2018-12-14 0 9.120 9.100 9.120 9.130 9.130 2,600 23,738 9.1300 9.120 9.100 9.120 9.130 9.130 2,600 9.1300 -3.49%
2018-12-13 0 9.450 9.450 9.470 9.350 9.360 11,000 102,860 9.3509 9.450 9.450 9.470 9.350 9.360 11,000 9.3509 2.38%
2018-12-12 0 9.230 9.210 9.230 9.240 9.240 3,000 27,720 9.2400 9.230 9.210 9.230 9.240 9.240 3,000 9.2400 3.82%
2018-12-11 0 8.890 8.890 8.900 - - 0 0 - 8.890 8.890 8.900 - - 0 - 0.11%
2018-12-10 0 8.880 8.880 8.900 8.770 8.800 10,300 90,631 8.7991 8.880 8.880 8.900 8.770 8.800 10,300 8.7991 -2.74%
2018-12-07 0 9.130 9.110 9.130 9.200 9.220 22,300 205,383 9.2100 9.130 9.110 9.130 9.200 9.220 22,300 9.2100 -0.87%
2018-12-06 0 9.210 9.190 9.210 9.210 9.500 3,000 27,920 9.3067 9.210 9.190 9.210 9.210 9.500 3,000 9.3067 -4.95%
2018-12-05 0 9.690 9.690 9.700 9.680 9.700 30,000 290,600 9.6867 9.690 9.690 9.700 9.680 9.700 30,000 9.6867 -2.81%
2018-12-04 0 9.970 9.970 9.980 9.870 9.910 40,000 395,400 9.8850 9.970 9.970 9.980 9.870 9.910 40,000 9.8850 0.20%
2018-12-03 0 9.950 9.950 9.960 9.950 9.970 20,000 199,200 9.9600 9.950 9.950 9.960 9.950 9.970 20,000 9.9600 4.63%
2018-11-30 0 9.510 9.460 9.550 9.470 9.510 4,300 40,729 9.4719 9.510 9.460 9.550 9.470 9.510 4,300 9.4719 1.06%
2018-11-29 0 9.410 9.400 9.420 9.410 9.700 36,200 345,212 9.5362 9.410 9.400 9.420 9.410 9.700 36,200 9.5362 -1.67%
2018-11-28 0 9.570 9.570 9.610 9.430 9.490 20,200 190,698 9.4405 9.570 9.570 9.610 9.430 9.490 20,200 9.4405 2.90%
2018-11-27 0 9.300 9.310 9.330 9.290 9.290 1,000 9,290 9.2900 9.300 9.310 9.330 9.290 9.290 1,000 9.2900 -0.75%
2018-11-26 0 9.370 9.360 9.380 9.370 9.390 7,800 73,150 9.3782 9.370 9.360 9.380 9.370 9.390 7,800 9.3782 3.65%
2018-11-23 0 9.040 9.010 9.050 - - 0 0 - 9.040 9.010 9.050 - - 0 - -0.55%
2018-11-22 0 9.090 9.080 9.100 - - 0 0 - 9.090 9.080 9.100 - - 0 - 0.00%
2018-11-21 0 9.090 9.090 9.120 - - 0 0 - 9.090 9.090 9.120 - - 0 - 0.89%
2018-11-20 0 9.010 8.980 9.010 - - 0 0 - 9.010 8.980 9.010 - - 0 - -3.53%
2018-11-19 0 9.340 9.320 9.340 9.340 9.340 8,000 74,720 9.3400 9.340 9.320 9.340 9.340 9.340 8,000 9.3400 1.85%
2018-11-16 0 9.170 9.170 9.190 9.130 9.130 3,300 30,129 9.1300 9.170 9.170 9.190 9.130 9.130 3,300 9.1300 -0.11%
2018-11-15 0 9.180 9.170 9.190 9.180 9.190 15,700 144,154 9.1818 9.180 9.170 9.190 9.180 9.190 15,700 9.1818 3.61%
2018-11-14 0 8.860 8.840 8.860 - - 0 0 - 8.860 8.840 8.860 - - 0 - -1.01%
2018-11-13 0 8.950 8.950 8.970 8.480 8.650 8,700 74,388 8.5503 8.950 8.950 8.970 8.480 8.650 8,700 8.5503 1.02%
2018-11-12 0 8.860 8.840 8.880 8.920 8.920 1,100 9,812 8.9200 8.860 8.840 8.880 8.920 8.920 1,100 8.9200 0.80%
2018-11-09 0 8.790 8.790 8.840 8.750 8.930 12,500 111,159 8.8927 8.790 8.790 8.840 8.750 8.930 12,500 8.8927 -5.18%
2018-11-08 0 9.270 9.240 9.290 9.260 9.420 14,800 138,108 9.3316 9.270 9.240 9.290 9.260 9.420 14,800 9.3316 1.31%
2018-11-07 0 9.150 9.140 9.150 9.350 9.350 1,000 9,350 9.3500 9.150 9.140 9.150 9.350 9.350 1,000 9.3500 -0.33%
2018-11-06 0 9.180 9.180 9.190 - - 0 0 - 9.180 9.180 9.190 - - 0 - 1.89%
2018-11-05 0 9.010 9.010 9.030 8.940 9.120 75,200 678,708 9.0254 9.010 9.010 9.030 8.940 9.120 75,200 9.0254 -4.76%
2018-11-02 0 9.460 9.470 9.490 9.060 9.140 5,800 52,735 9.0922 9.460 9.470 9.490 9.060 9.140 5,800 9.0922 9.11%
2018-11-01 0 8.670 8.670 8.690 8.600 8.730 29,700 257,336 8.6645 8.670 8.670 8.690 8.600 8.730 29,700 8.6645 3.21%
2018-10-31 0 8.400 8.400 8.420 - - 0 0 - 8.400 8.400 8.420 - - 0 - 2.44%
2018-10-30 0 8.200 8.180 8.190 8.340 8.400 14,700 123,198 8.3808 8.200 8.180 8.190 8.340 8.400 14,700 8.3808 -1.68%
2018-10-29 0 8.340 8.340 8.360 8.290 8.340 19,200 159,498 8.3072 8.340 8.340 8.360 8.290 8.340 19,200 8.3072 1.09%
2018-10-26 0 8.250 8.230 8.250 8.160 8.450 21,600 179,722 8.3205 8.250 8.230 8.250 8.160 8.450 21,600 8.3205 -2.25%
2018-10-25 0 8.440 8.440 8.460 8.320 8.420 8,700 72,599 8.3447 8.440 8.440 8.460 8.320 8.420 8,700 8.3447 -2.20%
2018-10-24 0 8.630 8.620 8.630 8.640 8.670 5,300 45,831 8.6474 8.630 8.620 8.630 8.640 8.670 5,300 8.6474 -0.46%
2018-10-23 0 8.670 8.660 8.670 8.700 8.860 10,500 91,750 8.7381 8.670 8.660 8.670 8.700 8.860 10,500 8.7381 -6.57%
2018-10-22 0 9.280 9.280 9.290 9.070 9.120 4,100 37,192 9.0712 9.280 9.280 9.290 9.070 9.120 4,100 9.0712 4.86%
2018-10-19 0 8.850 8.850 8.860 - - 0 0 - 8.850 8.850 8.860 - - 0 - 1.26%
2018-10-18 0 8.740 8.730 8.740 - - 0 0 - 8.740 8.730 8.740 - - 0 - 0.00%
2018-10-16 0 8.740 8.740 8.750 8.690 8.780 400 3,490 8.7250 8.740 8.740 8.750 8.690 8.780 400 8.7250 0.23%
2018-10-15 0 8.720 8.710 8.730 8.720 8.730 20,000 174,500 8.7250 8.720 8.710 8.730 8.720 8.730 20,000 8.7250 -3.22%
2018-10-12 0 9.010 9.010 9.030 8.780 9.010 14,000 124,857 8.9184 9.010 9.010 9.030 8.780 9.010 14,000 8.9184 4.28%
2018-10-11 0 8.640 8.630 8.650 8.610 8.780 51,600 448,941 8.7004 8.640 8.630 8.650 8.610 8.780 51,600 8.7004 -7.59%
2018-10-10 0 9.350 9.340 9.350 9.430 9.440 15,000 141,500 9.4333 9.350 9.340 9.350 9.430 9.440 15,000 9.4333 0.43%
2018-10-09 0 9.310 9.290 9.310 - - 0 0 - 9.310 9.290 9.310 - - 0 - -0.11%
2018-10-08 0 9.320 9.280 9.300 9.380 9.590 6,700 63,734 9.5125 9.320 9.280 9.300 9.380 9.590 6,700 9.5125 -2.51%
2018-10-05 0 9.560 9.520 9.580 9.550 9.600 5,000 47,776 9.5552 9.560 9.520 9.580 9.550 9.600 5,000 9.5552 -0.42%
2018-10-04 0 9.600 9.550 9.590 9.630 9.730 18,000 174,110 9.6728 9.600 9.550 9.590 9.630 9.730 18,000 9.6728 -3.52%
2018-10-03 0 9.950 9.920 9.980 9.930 9.930 7,000 69,510 9.9300 9.950 9.920 9.980 9.930 9.930 7,000 9.9300 0.20%
2018-10-02 0 9.930 9.890 9.940 9.930 9.930 1,600 15,888 9.9300 9.930 9.890 9.940 9.930 9.930 1,600 9.9300 -4.89%
2018-09-28 0 10.44 10.40 10.48 - - 0 0 - 10.44 10.40 10.48 - - 0 - 0.19%
2018-09-27 0 10.42 10.36 10.42 10.42 10.42 2,500 26,050 10.420 10.42 10.36 10.42 10.42 10.42 2,500 10.420 -1.14%
2018-09-26 0 10.54 10.48 10.56 10.60 10.66 39,300 417,506 10.624 10.54 10.48 10.56 10.60 10.66 39,300 10.624 2.53%
2018-09-24 0 10.28 10.24 10.28 - - 0 0 - 10.28 10.24 10.28 - - 0 - -3.20%
2018-09-21 0 10.62 10.58 10.66 10.38 10.60 201,900 2,126,516 10.533 10.62 10.58 10.66 10.38 10.60 201,900 10.533 3.51%
2018-09-20 0 10.26 10.24 10.28 - - 0 0 - 10.26 10.24 10.28 - - 0 - 0.20%
2018-09-19 0 10.24 10.20 10.26 10.08 10.24 17,700 180,094 10.175 10.24 10.20 10.26 10.08 10.24 17,700 10.175 2.50%
2018-09-18 0 9.990 9.950 10.00 9.650 9.990 24,700 242,894 9.8338 9.990 9.950 10.00 9.650 9.990 24,700 9.8338 1.22%
2018-09-17 0 9.870 9.820 9.870 9.780 9.880 11,200 110,224 9.8414 9.870 9.820 9.870 9.780 9.880 11,200 9.8414 -2.85%
2018-09-14 0 10.16 10.12 10.16 9.980 10.18 45,900 463,369 10.095 10.16 10.12 10.16 9.980 10.18 45,900 10.095 2.42%
2018-09-13 0 9.920 9.910 9.930 9.690 9.910 156,300 1,529,602 9.7863 9.920 9.910 9.930 9.690 9.910 156,300 9.7863 4.75%
2018-09-12 0 9.470 9.460 9.470 9.360 9.520 45,900 431,878 9.4091 9.470 9.460 9.470 9.360 9.520 45,900 9.4091 -0.21%
2018-09-11 0 9.490 9.450 9.490 9.490 9.700 20,600 197,415 9.5833 9.490 9.450 9.490 9.490 9.700 20,600 9.5833 -1.45%
2018-09-10 0 9.630 9.610 9.650 9.500 9.760 98,100 939,835 9.5804 9.630 9.610 9.650 9.500 9.760 98,100 9.5804 -2.43%
2018-09-07 0 9.870 9.860 9.880 9.690 10.00 234,100 2,300,606 9.8274 9.870 9.860 9.880 9.690 10.00 234,100 9.8274 -0.30%
2018-09-06 0 9.900 9.900 9.910 9.800 10.10 118,700 1,185,231 9.9851 9.900 9.900 9.910 9.800 10.10 118,700 9.9851 -1.59%
2018-09-05 0 10.06 10.06 10.08 10.06 10.50 77,300 793,116 10.260 10.06 10.06 10.08 10.06 10.50 77,300 10.260 -5.63%
2018-09-04 0 10.66 10.64 10.66 10.66 10.66 5,200 55,432 10.660 10.66 10.64 10.66 10.66 10.66 5,200 10.660 1.91%
2018-09-03 0 10.46 10.44 10.46 10.36 10.50 49,900 521,184 10.445 10.46 10.44 10.46 10.36 10.50 49,900 10.445 -0.57%
2018-08-31 0 10.52 10.52 10.56 10.50 10.58 13,700 144,394 10.540 10.52 10.52 10.56 10.50 10.58 13,700 10.540 -2.59%
2018-08-30 0 10.80 10.78 10.80 10.78 10.94 32,000 348,460 10.889 10.80 10.78 10.80 10.78 10.94 32,000 10.889 -1.46%
2018-08-29 0 10.96 10.94 10.96 10.88 11.02 21,900 239,244 10.924 10.96 10.94 10.96 10.88 11.02 21,900 10.924 0.74%
2018-08-28 0 10.88 10.88 10.90 10.82 11.04 38,900 424,218 10.905 10.88 10.88 10.90 10.82 11.04 38,900 10.905 0.37%
2018-08-27 0 10.84 10.84 10.86 10.64 10.86 31,900 343,018 10.753 10.84 10.84 10.86 10.64 10.86 31,900 10.753 4.43%
2018-08-24 0 10.38 10.38 10.40 10.26 10.50 40,400 418,548 10.360 10.38 10.38 10.40 10.26 10.50 40,400 10.360 -0.57%
2018-08-23 0 10.44 10.44 10.46 10.36 10.66 50,400 527,854 10.473 10.44 10.44 10.46 10.36 10.66 50,400 10.473 -1.32%
2018-08-22 0 10.58 10.56 10.58 10.30 10.58 28,100 294,292 10.473 10.58 10.56 10.58 10.30 10.58 28,100 10.473 1.54%
2018-08-21 0 10.42 10.42 10.44 10.30 10.42 24,700 256,234 10.374 10.42 10.42 10.44 10.30 10.42 24,700 10.374 1.17%
2018-08-20 0 10.30 10.30 10.34 10.04 10.32 146,800 1,495,450 10.187 10.30 10.30 10.34 10.04 10.32 146,800 10.187 2.79%
2018-08-17 0 10.02 10.00 10.04 9.950 10.14 120,400 1,208,667 10.039 10.02 10.00 10.04 9.950 10.14 120,400 10.039 0.70%
2018-08-16 0 9.950 9.930 9.950 9.880 10.20 619,000 6,203,620 10.022 9.950 9.930 9.950 9.880 10.20 619,000 10.022 -1.29%
2018-08-15 0 10.08 10.06 10.10 10.06 10.28 165,900 1,680,928 10.132 10.08 10.06 10.10 10.06 10.28 165,900 10.132 -3.26%
2018-08-14 0 10.42 10.42 10.44 10.28 10.50 90,800 943,168 10.387 10.42 10.42 10.44 10.28 10.50 90,800 10.387 -1.14%
2018-08-13 0 10.54 10.54 10.56 10.50 10.68 60,000 634,120 10.569 10.54 10.54 10.56 10.50 10.68 60,000 10.569 -2.77%
2018-08-10 0 10.84 10.84 10.86 10.82 11.10 66,400 725,352 10.924 10.84 10.84 10.86 10.82 11.10 66,400 10.924 -2.17%
2018-08-09 0 11.08 11.06 11.08 10.84 11.18 51,600 569,144 11.030 11.08 11.06 11.08 10.84 11.18 51,600 11.030 1.84%
2018-08-08 0 10.88 10.88 10.90 10.82 10.94 45,000 488,880 10.864 10.88 10.88 10.90 10.82 10.94 45,000 10.864 0.55%
2018-08-07 0 10.82 10.82 10.84 10.56 10.86 42,300 452,746 10.703 10.82 10.82 10.84 10.56 10.86 42,300 10.703 3.24%
2018-08-06 0 10.48 10.48 10.52 10.44 10.68 150,700 1,597,826 10.603 10.48 10.48 10.52 10.44 10.68 150,700 10.603 0.96%
2018-08-03 0 10.38 10.38 10.40 10.34 10.46 2,117,300 21,917,614 10.352 10.38 10.38 10.40 10.34 10.46 2,117,300 10.352 -0.38%
2018-08-02 0 10.42 10.40 10.42 10.32 10.78 173,000 1,818,650 10.512 10.42 10.40 10.42 10.32 10.78 173,000 10.512 -4.23%
2018-08-01 0 10.88 10.88 10.90 10.84 11.24 54,800 605,624 11.052 10.88 10.88 10.90 10.84 11.24 54,800 11.052 -2.16%
2018-07-31 0 11.12 11.08 11.10 11.12 11.18 11,300 125,882 11.140 11.12 11.08 11.10 11.12 11.18 11,300 11.140 -0.89%
2018-07-30 0 11.22 11.20 11.22 11.12 11.32 43,000 481,280 11.193 11.22 11.20 11.22 11.12 11.32 43,000 11.193 -0.53%
2018-07-27 0 11.28 11.26 11.28 11.14 11.30 12,700 142,564 11.226 11.28 11.26 11.28 11.14 11.30 12,700 11.226 0.18%
2018-07-26 0 11.26 11.26 11.28 11.16 11.52 59,100 671,014 11.354 11.26 11.26 11.28 11.16 11.52 59,100 11.354 -1.23%
2018-07-25 0 11.40 11.40 11.42 11.28 11.40 45,600 516,112 11.318 11.40 11.40 11.42 11.28 11.40 45,600 11.318 1.97%
2018-07-24 0 11.18 11.18 11.20 10.90 11.22 61,800 686,242 11.104 11.18 11.18 11.20 10.90 11.22 61,800 11.104 3.14%
2018-07-23 0 10.84 10.84 10.86 10.74 10.98 91,000 988,560 10.863 10.84 10.84 10.86 10.74 10.98 91,000 10.863 -0.37%
2018-07-20 0 10.88 10.86 10.88 10.52 10.90 97,000 1,034,280 10.663 10.88 10.86 10.88 10.52 10.90 97,000 10.663 1.87%
2018-07-19 0 10.68 10.66 10.68 10.68 10.92 40,500 437,220 10.796 10.68 10.66 10.68 10.68 10.92 40,500 10.796 -0.93%
2018-07-18 0 10.78 10.76 10.78 10.72 10.96 59,000 638,340 10.819 10.78 10.76 10.78 10.72 10.96 59,000 10.819 -0.37%
2018-07-17 0 10.82 10.80 10.84 10.80 11.04 60,500 658,584 10.886 10.82 10.80 10.84 10.80 11.04 60,500 10.886 -2.52%
2018-07-16 0 11.10 11.10 11.12 10.92 11.20 47,600 524,748 11.024 11.10 11.10 11.12 10.92 11.20 47,600 11.024 0.18%
2018-07-13 0 11.08 11.06 11.08 11.08 11.22 15,200 169,750 11.168 11.08 11.06 11.08 11.08 11.22 15,200 11.168 0.00%
2018-07-12 0 11.08 11.08 11.10 10.94 11.16 59,700 660,052 11.056 11.08 11.08 11.10 10.94 11.16 59,700 11.056 1.65%
2018-07-11 0 10.90 10.90 10.92 10.76 10.94 252,900 2,746,476 10.860 10.90 10.90 10.92 10.76 10.94 252,900 10.860 -3.02%
2018-07-10 0 11.24 11.22 11.26 11.24 11.44 63,100 714,788 11.328 11.24 11.22 11.26 11.24 11.44 63,100 11.328 -0.35%
2018-07-09 0 11.28 11.26 11.28 11.16 11.34 150,700 1,690,052 11.215 11.28 11.26 11.28 11.16 11.34 150,700 11.215 3.87%
2018-07-06 0 10.86 10.84 10.88 10.58 11.06 576,900 6,291,430 10.906 10.86 10.84 10.88 10.58 11.06 576,900 10.906 1.31%
2018-07-05 0 10.72 10.72 10.74 10.50 10.90 2,041,100 21,949,370 10.754 10.72 10.72 10.74 10.50 10.90 2,041,100 10.754 -0.19%
2018-07-04 0 10.74 10.72 10.74 10.66 11.04 85,600 924,964 10.806 10.74 10.72 10.74 10.66 11.04 85,600 10.806 -2.36%
2018-07-03 0 11.00 10.98 11.02 10.54 11.02 603,700 6,545,094 10.842 11.00 10.98 11.02 10.54 11.02 603,700 10.842 -2.48%
2018-06-29 0 11.28 11.26 11.32 10.96 11.28 48,800 542,520 11.117 11.28 11.26 11.32 10.96 11.28 48,800 11.117 2.92%
2018-06-28 0 10.96 10.94 10.98 10.70 11.00 100,700 1,094,270 10.867 10.96 10.94 10.98 10.70 11.00 100,700 10.867 1.48%
2018-06-27 0 10.80 10.80 10.86 10.80 11.26 238,000 2,623,460 11.023 10.80 10.80 10.86 10.80 11.26 238,000 11.023 -3.91%
2018-06-26 0 11.24 11.24 11.36 10.96 11.38 155,500 1,740,792 11.195 11.24 11.24 11.36 10.96 11.38 155,500 11.195 -1.06%
2018-06-25 0 11.36 11.30 11.44 11.26 11.62 2,142,400 24,266,450 11.327 11.36 11.30 11.44 11.26 11.62 2,142,400 11.327 -2.41%
2018-06-22 0 11.64 11.60 11.62 11.40 11.66 97,600 1,124,168 11.518 11.64 11.60 11.62 11.40 11.66 97,600 11.518 0.87%
2018-06-21 0 11.54 11.52 11.54 11.54 11.98 389,800 4,622,342 11.858 11.54 11.52 11.54 11.54 11.98 389,800 11.858 -3.03%
2018-06-20 0 11.90 11.90 11.94 11.64 12.10 126,600 1,506,460 11.899 11.90 11.90 11.94 11.64 12.10 126,600 11.899 1.88%
2018-06-19 0 11.68 11.66 11.68 11.56 12.04 160,600 1,888,742 11.761 11.68 11.66 11.68 11.56 12.04 160,600 11.761 -5.35%
2018-06-15 0 12.34 12.34 12.36 12.34 12.52 78,700 979,842 12.450 12.34 12.34 12.36 12.34 12.52 78,700 12.450 -1.44%
2018-06-14 0 12.52 12.50 12.52 12.38 12.74 70,800 886,400 12.520 12.52 12.50 12.52 12.38 12.74 70,800 12.520 -1.42%
2018-06-13 0 12.70 12.70 12.72 12.70 12.98 55,300 710,182 12.842 12.70 12.70 12.72 12.70 12.98 55,300 12.842 -2.61%
2018-06-12 0 13.04 13.02 13.04 12.88 13.14 204,500 2,667,494 13.044 13.04 13.02 13.04 12.88 13.14 204,500 13.044 0.31%
2018-06-11 0 13.00 13.00 13.02 12.84 13.06 837,800 10,864,742 12.968 13.00 13.00 13.02 12.84 13.06 837,800 12.968 1.09%
2018-06-08 0 12.86 12.86 12.88 12.84 13.28 141,100 1,837,014 13.019 12.86 12.86 12.88 12.84 13.28 141,100 13.019 -4.17%
2018-06-07 0 13.42 13.40 13.42 13.28 13.44 84,600 1,129,692 13.353 13.42 13.40 13.42 13.28 13.44 84,600 13.353 2.29%
2018-06-06 0 13.12 13.12 13.14 13.06 13.20 105,700 1,389,532 13.146 13.12 13.12 13.14 13.06 13.20 105,700 13.146 0.92%
2018-06-05 0 13.00 13.00 13.02 12.84 13.10 110,500 1,432,160 12.961 13.00 13.00 13.02 12.84 13.10 110,500 12.961 0.62%
2018-06-04 0 12.92 12.92 12.94 12.74 12.94 146,200 1,877,864 12.844 12.92 12.92 12.94 12.74 12.94 146,200 12.844 3.19%
2018-06-01 0 12.52 12.50 12.52 12.40 12.54 87,000 1,084,880 12.470 12.52 12.50 12.52 12.40 12.54 87,000 12.470 0.16%
2018-05-31 0 12.50 12.48 12.50 12.16 12.52 85,000 1,042,860 12.269 12.50 12.48 12.50 12.16 12.52 85,000 12.269 3.31%
2018-05-30 0 12.10 12.10 12.14 12.02 12.26 241,200 2,919,182 12.103 12.10 12.10 12.14 12.02 12.26 241,200 12.103 -2.89%
2018-05-29 0 12.46 12.44 12.48 12.46 12.64 127,000 1,596,250 12.569 12.46 12.44 12.48 12.46 12.64 127,000 12.569 -2.35%
2018-05-28 0 12.76 12.74 12.78 12.52 12.78 406,600 5,180,204 12.740 12.76 12.74 12.78 12.52 12.78 406,600 12.740 1.27%
2018-05-25 0 12.60 12.58 12.60 12.50 12.70 148,800 1,875,732 12.606 12.60 12.58 12.60 12.50 12.70 148,800 12.606 -0.79%
2018-05-24 0 12.70 12.68 12.70 12.52 12.72 180,000 2,266,320 12.591 12.70 12.68 12.70 12.52 12.72 180,000 12.591 0.63%
2018-05-23 0 12.62 12.60 12.62 12.62 12.90 161,000 2,059,780 12.794 12.62 12.60 12.62 12.62 12.90 161,000 12.794 -3.52%
2018-05-21 0 13.08 13.08 13.10 13.06 13.26 173,300 2,277,104 13.140 13.08 13.08 13.10 13.06 13.26 173,300 13.140 1.24%
2018-05-18 0 12.92 12.90 12.94 12.76 12.98 137,000 1,761,900 12.861 12.92 12.90 12.94 12.76 12.98 137,000 12.861 0.47%
2018-05-17 0 12.86 12.82 12.86 12.80 13.00 123,000 1,586,340 12.897 12.86 12.82 12.86 12.80 13.00 123,000 12.897 -0.31%
2018-05-16 0 12.90 12.90 12.92 12.64 12.98 466,900 5,959,000 12.763 12.90 12.90 12.92 12.64 12.98 466,900 12.763 -0.62%
2018-05-15 0 12.98 12.96 12.98 12.96 13.16 86,000 1,124,220 13.072 12.98 12.96 12.98 12.96 13.16 86,000 13.072 -1.96%
2018-05-14 0 13.24 13.24 13.28 13.10 13.32 165,100 2,186,184 13.242 13.24 13.24 13.28 13.10 13.32 165,100 13.242 2.64%
2018-05-11 0 12.90 12.88 12.90 12.84 13.04 516,300 6,667,286 12.914 12.90 12.88 12.90 12.84 13.04 516,300 12.914 1.90%
2018-05-10 0 12.66 12.66 12.68 12.56 12.68 126,000 1,590,500 12.623 12.66 12.66 12.68 12.56 12.68 126,000 12.623 1.77%
2018-05-09 0 12.44 12.44 12.46 12.26 12.46 185,900 2,296,538 12.354 12.44 12.44 12.46 12.26 12.46 185,900 12.354 0.97%
2018-05-08 0 12.32 12.30 12.32 12.08 12.34 148,400 1,813,728 12.222 12.32 12.30 12.32 12.08 12.34 148,400 12.222 3.01%
2018-05-07 0 11.96 11.94 11.96 11.80 12.08 183,500 2,193,800 11.955 11.96 11.94 11.96 11.80 12.08 183,500 11.955 0.50%
2018-05-04 0 11.90 11.88 11.92 11.84 12.24 661,000 7,931,644 11.999 11.90 11.88 11.92 11.84 12.24 661,000 11.999 -2.94%
2018-05-03 0 12.26 12.24 12.26 12.06 12.30 217,100 2,643,450 12.176 12.26 12.24 12.26 12.06 12.30 217,100 12.176 -2.08%
2018-05-02 0 12.52 12.52 12.56 12.46 12.66 158,000 1,980,800 12.537 12.52 12.52 12.56 12.46 12.66 158,000 12.537 -1.26%
2018-04-30 0 12.68 12.66 12.70 12.42 12.70 482,600 6,114,024 12.669 12.68 12.66 12.70 12.42 12.70 482,600 12.669 4.28%
2018-04-27 0 12.16 12.16 12.18 12.02 12.20 222,000 2,689,160 12.113 12.16 12.16 12.18 12.02 12.20 222,000 12.113 1.67%
2018-04-26 0 11.96 11.96 12.00 11.88 12.34 157,200 1,894,756 12.053 11.96 11.96 12.00 11.88 12.34 157,200 12.053 -2.61%
2018-04-25 0 12.28 12.26 12.30 12.18 12.40 185,400 2,273,952 12.265 12.28 12.26 12.30 12.18 12.40 185,400 12.265 -2.23%
2018-04-24 0 12.56 12.54 12.58 12.32 12.56 291,000 3,641,060 12.512 12.56 12.54 12.58 12.32 12.56 291,000 12.512 2.95%
2018-04-23 0 12.20 12.20 12.22 12.14 12.40 265,000 3,248,800 12.260 12.20 12.20 12.22 12.14 12.40 265,000 12.260 -0.65%
2018-04-20 0 12.28 12.28 12.30 12.28 12.72 304,000 3,792,080 12.474 12.28 12.28 12.30 12.28 12.72 304,000 12.474 -2.38%
2018-04-19 0 12.58 12.58 12.60 12.40 12.64 250,100 3,137,256 12.544 12.58 12.58 12.60 12.40 12.64 250,100 12.544 2.95%
2018-04-18 0 12.22 12.22 12.24 12.00 12.34 434,000 5,291,140 12.192 12.22 12.22 12.24 12.00 12.34 434,000 12.192 1.16%
2018-04-17 0 12.08 12.06 12.08 12.02 12.42 365,200 4,459,938 12.212 12.08 12.06 12.08 12.02 12.42 365,200 12.212 -1.15%
2018-04-16 0 12.22 12.18 12.20 12.16 12.68 607,000 7,477,820 12.319 12.22 12.18 12.20 12.16 12.68 607,000 12.319 -3.78%
2018-04-13 0 12.70 12.70 12.74 12.60 12.84 147,000 1,874,000 12.748 12.70 12.70 12.74 12.60 12.84 147,000 12.748 0.00%
2018-04-12 0 12.70 12.68 12.70 12.52 12.88 202,800 2,573,630 12.690 12.70 12.68 12.70 12.52 12.88 202,800 12.690 -0.47%
2018-04-11 0 12.76 12.72 12.76 12.60 12.82 115,600 1,473,542 12.747 12.76 12.72 12.76 12.60 12.82 115,600 12.747 1.11%
2018-04-10 0 12.62 12.60 12.62 12.16 12.68 249,000 3,088,452 12.403 12.62 12.60 12.62 12.16 12.68 249,000 12.403 3.27%
2018-04-09 0 12.22 12.20 12.22 11.96 12.44 1,048,000 12,950,642 12.357 12.22 12.20 12.22 11.96 12.44 1,048,000 12.357 2.86%
2018-04-06 0 11.88 11.88 11.90 11.70 12.00 376,500 4,472,016 11.878 11.88 11.88 11.90 11.70 12.00 376,500 11.878 1.54%
2018-04-04 0 11.70 11.68 11.70 11.68 12.26 1,058,800 12,693,918 11.989 11.70 11.68 11.70 11.68 12.26 1,058,800 11.989 -3.94%
2018-04-03 0 12.18 12.16 12.18 11.86 12.26 410,300 4,937,040 12.033 12.18 12.16 12.18 11.86 12.26 410,300 12.033 0.66%
2018-03-29 0 12.10 12.08 12.10 11.86 12.20 397,700 4,772,766 12.001 12.10 12.08 12.10 11.86 12.20 397,700 12.001 0.33%
2018-03-28 0 12.06 12.04 12.06 12.02 12.52 634,800 7,738,750 12.191 12.06 12.04 12.06 12.02 12.52 634,800 12.191 -4.89%
2018-03-27 0 12.68 12.66 12.68 12.62 12.78 334,600 4,254,972 12.717 12.68 12.66 12.68 12.62 12.78 334,600 12.717 1.77%
2018-03-26 0 12.46 12.44 12.46 12.02 12.46 1,283,400 15,679,064 12.217 12.46 12.44 12.46 12.02 12.46 1,283,400 12.217 1.47%
2018-03-23 0 12.28 12.26 12.30 11.98 12.30 1,852,000 22,464,218 12.130 12.28 12.26 12.30 11.98 12.30 1,852,000 12.130 -4.66%
2018-03-22 0 12.88 12.88 12.90 12.88 13.46 1,503,600 19,969,660 13.281 12.88 12.88 12.90 12.88 13.46 1,503,600 13.281 -2.57%
2018-03-21 0 13.22 13.20 13.22 13.20 13.70 1,494,200 20,206,196 13.523 13.22 13.20 13.22 13.20 13.70 1,494,200 13.523 -0.60%
2018-03-20 0 13.30 13.28 13.32 13.00 13.36 1,176,500 15,480,848 13.158 13.30 13.28 13.32 13.00 13.36 1,176,500 13.158 0.00%
2018-03-19 0 13.30 13.30 13.32 13.08 13.40 1,424,600 18,883,770 13.255 13.30 13.30 13.32 13.08 13.40 1,424,600 13.255 0.45%
2018-03-16 0 13.24 13.22 13.24 13.14 13.34 722,600 9,570,374 13.244 13.24 13.22 13.24 13.14 13.34 722,600 13.244 -0.90%
2018-03-15 0 13.36 13.34 13.36 12.96 13.38 615,600 8,132,334 13.210 13.36 13.34 13.36 12.96 13.38 615,600 13.210 0.60%
2018-03-14 0 13.28 13.26 13.30 12.98 13.28 726,100 9,496,286 13.078 13.28 13.26 13.30 12.98 13.28 726,100 13.078 -0.60%
2018-03-13 0 13.36 13.34 13.36 13.28 13.44 1,081,900 14,441,282 13.348 13.36 13.34 13.36 13.28 13.44 1,081,900 13.348 -0.15%
2018-03-12 0 13.38 13.38 13.40 13.18 13.40 748,400 9,942,174 13.285 13.38 13.38 13.40 13.18 13.40 748,400 13.285 4.04%
2018-03-09 0 12.86 12.86 12.88 12.76 12.90 1,330,600 17,063,492 12.824 12.86 12.86 12.88 12.76 12.90 1,330,600 12.824 2.06%
2018-03-08 0 12.60 12.60 12.62 12.40 12.66 1,085,900 13,605,342 12.529 12.60 12.60 12.62 12.40 12.66 1,085,900 12.529 3.11%
2018-03-07 0 12.22 12.22 12.24 12.12 12.56 789,300 9,751,648 12.355 12.22 12.22 12.24 12.12 12.56 789,300 12.355 -1.93%
2018-03-06 0 12.46 12.44 12.48 12.18 12.54 901,300 11,143,186 12.363 12.46 12.44 12.48 12.18 12.54 901,300 12.363 4.36%
2018-03-05 0 11.94 11.92 11.96 11.92 12.62 2,065,200 25,409,302 12.304 11.94 11.92 11.96 11.92 12.62 2,065,200 12.304 -4.48%
2018-03-02 0 12.50 12.48 12.50 12.44 12.58 313,800 3,926,474 12.513 12.50 12.48 12.50 12.44 12.58 313,800 12.513 -3.25%
2018-03-01 0 12.92 12.90 12.92 12.44 12.98 1,904,500 24,061,430 12.634 12.92 12.90 12.92 12.44 12.98 1,904,500 12.634 1.73%
2018-02-28 0 12.70 12.68 12.72 12.64 12.88 2,041,400 26,147,084 12.808 12.70 12.68 12.72 12.64 12.88 2,041,400 12.808 -3.05%
2018-02-27 0 13.10 13.08 13.12 13.00 13.52 904,300 11,972,836 13.240 13.10 13.08 13.12 13.00 13.52 904,300 13.240 -1.50%
2018-02-26 0 13.30 - 13.30 13.16 13.34 147,200 1,953,336 13.270 13.30 - 13.30 13.16 13.34 147,200 13.270 1.37%
2018-02-23 0 13.12 13.10 13.14 13.00 13.22 1,529,200 20,028,292 13.097 13.12 13.10 13.14 13.00 13.22 1,529,200 13.097 1.71%
2018-02-22 0 12.90 12.88 12.92 12.82 13.04 1,181,100 15,277,570 12.935 12.90 12.88 12.92 12.82 13.04 1,181,100 12.935 -2.27%
2018-02-21 0 13.20 13.18 13.20 12.78 13.22 1,163,600 15,075,782 12.956 13.20 13.18 13.20 12.78 13.22 1,163,600 12.956 3.77%
2018-02-20 0 12.72 12.68 12.72 12.60 13.12 985,900 12,732,126 12.914 12.72 12.68 12.72 12.60 13.12 985,900 12.914 -1.55%
2018-02-15 0 12.92 12.90 12.92 12.68 12.94 1,040,100 13,291,518 12.779 12.92 12.90 12.92 12.68 12.94 1,040,100 12.779 3.53%
2018-02-14 0 12.48 12.46 12.48 12.04 12.56 955,500 11,733,446 12.280 12.48 12.46 12.48 12.04 12.56 955,500 12.280 5.05%
2018-02-13 0 11.88 11.86 11.88 11.86 12.18 1,117,600 13,480,362 12.062 11.88 11.86 11.88 11.86 12.18 1,117,600 12.062 2.06%
2018-02-12 0 11.64 11.62 11.66 11.66 11.86 1,649,700 19,492,014 11.815 11.64 11.62 11.66 11.66 11.86 1,649,700 11.815 -0.17%
2018-02-09 0 11.66 11.64 11.66 11.38 11.82 2,395,500 27,875,114 11.636 11.66 11.64 11.66 11.38 11.82 2,395,500 11.636 -5.82%
2018-02-08 0 12.38 12.38 12.40 12.30 12.60 1,413,600 17,649,594 12.486 12.38 12.38 12.40 12.30 12.60 1,413,600 12.486 0.16%
2018-02-07 0 12.36 12.32 12.36 12.36 13.24 1,803,700 23,280,036 12.907 12.36 12.32 12.36 12.36 13.24 1,803,700 12.907 -1.75%
2018-02-06 0 12.58 12.58 12.62 12.54 13.12 7,228,000 93,196,114 12.894 12.58 12.58 12.62 12.54 13.12 7,228,000 12.894 -10.40%
2018-02-05 0 14.04 14.02 14.04 13.68 14.08 2,948,000 40,790,630 13.837 14.04 14.02 14.04 13.68 14.08 2,948,000 13.837 -1.96%
2018-02-02 0 14.32 14.30 14.34 14.06 14.46 4,372,000 62,294,988 14.249 14.32 14.30 14.34 14.06 14.46 4,372,000 14.249 -0.28%
2018-02-01 0 14.36 14.34 14.36 14.38 14.66 4,799,800 69,623,078 14.505 14.36 14.34 14.36 14.38 14.66 4,799,800 14.505 -1.51%
2018-01-31 0 14.58 14.58 14.60 14.10 14.58 1,534,600 21,948,126 14.302 14.58 14.58 14.60 14.10 14.58 1,534,600 14.302 1.67%
2018-01-30 0 14.34 14.32 14.34 14.22 14.64 3,200,300 46,015,814 14.379 14.34 14.32 14.34 14.22 14.64 3,200,300 14.379 -2.32%
2018-01-29 0 14.68 14.62 14.68 14.60 15.10 4,326,900 64,017,460 14.795 14.68 14.62 14.68 14.60 15.10 4,326,900 14.795 -0.68%
2018-01-26 0 14.78 14.78 14.80 14.52 14.84 1,856,600 27,310,276 14.710 14.78 14.78 14.80 14.52 14.84 1,856,600 14.710 2.64%
2018-01-25 0 14.40 14.38 14.40 14.38 14.64 2,074,800 30,151,980 14.532 14.40 14.38 14.40 14.38 14.64 2,074,800 14.532 -1.64%
2018-01-24 0 14.64 14.62 14.64 14.48 14.66 1,329,100 19,335,396 14.548 14.64 14.62 14.64 14.48 14.66 1,329,100 14.548 0.41%
2018-01-23 0 14.58 14.56 14.58 14.26 14.62 2,068,800 29,819,812 14.414 14.58 14.56 14.58 14.26 14.62 2,068,800 14.414 3.55%
2018-01-22 0 14.08 14.06 14.10 13.86 14.14 1,172,000 16,346,878 13.948 14.08 14.06 14.10 13.86 14.14 1,172,000 13.948 0.86%
2018-01-19 0 13.96 13.96 13.98 13.84 13.96 317,100 4,414,076 13.920 13.96 13.96 13.98 13.84 13.96 317,100 13.920 0.43%
2018-01-18 0 13.90 13.88 13.92 13.68 13.96 1,982,900 27,458,182 13.847 13.90 13.88 13.92 13.68 13.96 1,982,900 13.847 1.02%
2018-01-17 0 13.76 13.74 13.76 13.56 13.70 1,598,800 21,797,048 13.633 13.76 13.74 13.76 13.56 13.70 1,598,800 13.633 0.44%
2018-01-16 0 13.70 13.70 13.72 13.46 13.70 1,029,500 13,994,890 13.594 13.70 13.70 13.72 13.46 13.70 1,029,500 13.594 3.01%
2018-01-15 0 13.30 13.30 13.32 13.24 13.58 1,766,400 23,638,184 13.382 13.30 13.30 13.32 13.24 13.58 1,766,400 13.382 0.15%
2018-01-12 0 13.28 13.26 13.28 13.16 13.30 517,100 6,835,958 13.220 13.28 13.26 13.28 13.16 13.30 517,100 13.220 1.84%
2018-01-11 0 13.04 13.04 13.06 13.00 13.06 325,200 4,238,454 13.033 13.04 13.04 13.06 13.00 13.06 325,200 13.033 0.15%
2018-01-10 0 13.02 13.00 13.02 12.96 13.20 357,000 4,652,348 13.032 13.02 13.00 13.02 12.96 13.20 357,000 13.032 0.15%
2018-01-09 0 13.00 12.98 13.02 12.86 13.00 144,500 1,875,430 12.979 13.00 12.98 13.02 12.86 13.00 144,500 12.979 1.25%
2018-01-08 0 12.84 12.84 12.86 12.76 12.86 325,700 4,176,730 12.824 12.84 12.84 12.86 12.76 12.86 325,700 12.824 0.31%
2018-01-05 0 12.80 12.78 12.82 12.74 12.88 424,800 5,423,572 12.767 12.80 12.78 12.82 12.74 12.88 424,800 12.767 0.31%
2018-01-04 0 12.76 12.74 12.78 12.66 12.80 913,800 11,635,442 12.733 12.76 12.74 12.78 12.66 12.80 913,800 12.733 0.79%
2018-01-03 0 12.66 12.62 12.64 12.58 12.76 958,300 12,127,844 12.656 12.66 12.62 12.64 12.58 12.76 958,300 12.656 0.48%
2018-01-02 0 12.60 12.58 12.60 12.36 12.60 1,058,100 13,197,750 12.473 12.60 12.58 12.60 12.36 12.60 1,058,100 12.473 3.62%
2017-12-29 0 12.16 12.16 12.18 12.08 12.18 923,100 11,211,806 12.146 12.16 12.16 12.18 12.08 12.18 923,100 12.146 0.33%
2017-12-28 0 12.12 12.10 12.12 11.96 12.12 172,200 2,074,814 12.049 12.12 12.10 12.12 11.96 12.12 172,200 12.049 1.85%
2017-12-27 0 11.90 11.90 11.92 11.86 11.94 417,500 4,969,370 11.903 11.90 11.90 11.92 11.86 11.94 417,500 11.903 0.17%
2017-12-22 0 11.88 11.86 11.88 11.76 11.88 360,000 4,255,008 11.819 11.88 11.86 11.88 11.76 11.88 360,000 11.819 1.19%
2017-12-21 0 11.74 11.72 11.74 11.52 11.76 248,300 2,905,988 11.704 11.74 11.72 11.74 11.52 11.76 248,300 11.704 1.03%
2017-12-20 0 11.62 11.62 11.64 11.58 11.66 309,100 3,596,928 11.637 11.62 11.62 11.64 11.58 11.66 309,100 11.637 0.17%
2017-12-19 0 11.60 11.62 11.64 11.58 11.70 1,319,000 15,348,746 11.637 11.60 11.62 11.64 11.58 11.70 1,319,000 11.637 0.87%
2017-12-18 0 11.50 11.46 11.50 11.36 11.54 1,214,600 13,926,108 11.466 11.50 11.46 11.50 11.36 11.54 1,214,600 11.466 1.41%
2017-12-15 0 11.34 11.32 11.36 11.22 11.42 43,100 488,202 11.327 11.34 11.32 11.36 11.22 11.42 43,100 11.327 -1.90%
2017-12-14 0 11.56 11.56 11.58 11.48 11.64 6,968,700 80,511,248 11.553 11.56 11.56 11.58 11.48 11.64 6,968,700 11.553 -0.52%
2017-12-13 0 11.62 11.60 11.62 11.22 11.64 4,583,300 52,333,048 11.418 11.62 11.60 11.62 11.22 11.64 4,583,300 11.418 3.20%
2017-12-12 0 11.26 11.24 11.28 11.26 11.48 557,600 6,344,430 11.378 11.26 11.24 11.28 11.26 11.48 557,600 11.378 -1.23%
2017-12-11 0 11.40 11.38 11.40 11.18 11.40 436,900 4,932,886 11.291 11.40 11.38 11.40 11.18 11.40 436,900 11.291 2.33%
2017-12-08 0 11.14 11.14 11.16 10.98 11.12 1,021,400 11,274,838 11.039 11.14 11.14 11.16 10.98 11.12 1,021,400 11.039 2.20%
2017-12-07 0 10.90 10.88 10.92 10.78 10.98 213,400 2,331,856 10.927 10.90 10.88 10.92 10.78 10.98 213,400 10.927 0.55%
2017-12-06 0 10.84 10.82 10.84 10.84 11.36 1,261,400 13,958,800 11.066 10.84 10.82 10.84 10.84 11.36 1,261,400 11.066 -4.41%
2017-12-05 0 11.34 11.34 11.38 11.34 11.54 1,438,500 16,472,744 11.451 11.34 11.34 11.38 11.34 11.54 1,438,500 11.451 -2.58%
2017-12-04 0 11.64 11.62 11.64 11.34 11.70 1,276,300 14,715,250 11.530 11.64 11.62 11.64 11.34 11.70 1,276,300 11.530 0.69%
2017-12-01 0 11.56 11.52 11.54 11.52 11.72 1,443,900 16,771,922 11.616 11.56 11.52 11.54 11.52 11.72 1,443,900 11.616 -1.03%
2017-11-30 0 11.68 11.68 11.70 11.60 11.68 522,000 6,076,460 11.641 11.68 11.68 11.70 11.60 11.68 522,000 11.641 -2.18%
2017-11-29 0 11.94 11.94 11.96 11.94 12.02 58,900 703,402 11.942 11.94 11.94 11.96 11.94 12.02 58,900 11.942 -0.33%
2017-11-28 0 11.98 11.96 11.98 11.78 12.00 396,700 4,720,584 11.900 11.98 11.96 11.98 11.78 12.00 396,700 11.900 -0.66%
2017-11-27 0 12.06 12.04 12.06 12.00 12.08 723,000 8,699,514 12.033 12.06 12.04 12.06 12.00 12.08 723,000 12.033 -0.99%
2017-11-24 0 12.18 12.18 12.20 12.08 12.18 329,600 3,991,154 12.109 12.18 12.18 12.20 12.08 12.18 329,600 12.109 1.00%
2017-11-23 0 12.06 12.08 12.10 11.96 12.32 901,900 10,919,632 12.107 12.06 12.08 12.10 11.96 12.32 901,900 12.107 -1.95%
2017-11-22 0 12.30 12.30 12.32 12.28 12.40 609,400 7,523,178 12.345 12.30 12.30 12.32 12.28 12.40 609,400 12.345 1.65%
2017-11-21 0 12.10 12.08 12.12 11.80 12.10 264,800 3,174,028 11.987 12.10 12.08 12.12 11.80 12.10 264,800 11.987 4.13%
2017-11-20 0 11.62 11.62 11.64 11.62 11.62 29,800 346,276 11.620 11.62 11.62 11.64 11.62 11.62 29,800 11.620 0.00%
2017-11-17 0 11.62 11.60 11.62 11.66 11.66 80,900 943,294 11.660 11.62 11.60 11.62 11.66 11.66 80,900 11.660 1.22%
2017-11-16 0 11.48 11.48 11.50 11.42 11.48 158,900 1,814,662 11.420 11.48 11.48 11.50 11.42 11.48 158,900 11.420 0.53%
2017-11-15 0 11.42 11.40 11.42 11.44 11.46 105,000 1,203,200 11.459 11.42 11.40 11.42 11.44 11.46 105,000 11.459 -1.55%
2017-11-14 0 11.60 11.60 11.62 11.60 11.68 243,600 2,827,710 11.608 11.60 11.60 11.62 11.60 11.68 243,600 11.608 -0.17%
2017-11-13 0 11.62 11.62 11.64 11.58 11.62 410,500 4,763,780 11.605 11.62 11.62 11.64 11.58 11.62 410,500 11.605 0.61%
2017-11-10 0 23.10 23.10 23.15 23.10 23.15 300,100 6,937,310 23.117 11.55 11.55 11.57 11.55 11.57 600,200 11.558 -0.43%
2017-11-09 0 23.20 23.15 23.20 22.95 23.20 391,500 9,017,690 23.034 11.60 11.57 11.60 11.48 11.60 783,000 11.517 1.75%
2017-11-08 0 22.80 22.80 22.85 22.80 23.05 681,000 15,576,800 22.873 11.40 11.40 11.43 11.40 11.52 1,362,000 11.437 -0.44%
2017-11-07 0 22.90 22.90 22.95 22.70 22.70 80,000 1,816,000 22.700 11.45 11.45 11.48 11.35 11.35 160,000 11.350 2.92%
2017-11-06 0 22.25 22.25 22.30 21.55 22.20 1,240,500 27,149,780 21.886 11.13 11.13 11.15 10.77 11.10 2,481,000 10.943 -0.22%
2017-11-03 0 22.30 22.30 22.35 - - 0 0 - 11.15 11.15 11.18 - - 0 - 0.45%
2017-11-02 0 22.20 22.20 22.25 22.15 22.30 184,500 4,099,025 22.217 11.10 11.10 11.13 11.07 11.15 369,000 11.108 -0.45%
2017-11-01 0 22.30 22.35 22.40 21.95 22.15 280,500 6,180,360 22.033 11.15 11.18 11.20 10.98 11.07 561,000 11.017 2.06%
2017-10-31 0 21.85 21.85 21.90 21.80 21.90 288,300 6,292,940 21.828 10.93 10.93 10.95 10.90 10.95 576,600 10.914 -0.46%
2017-10-30 0 21.95 21.90 21.95 22.10 22.35 105,000 2,321,750 22.112 10.98 10.95 10.98 11.05 11.18 210,000 11.056 -0.23%
2017-10-27 0 22.00 22.00 22.10 - - 0 0 - 11.00 11.00 11.05 - - 0 - 1.15%
2017-10-26 0 21.75 21.75 21.80 21.55 21.70 126,200 2,726,365 21.604 10.88 10.88 10.90 10.77 10.85 252,400 10.802 -0.23%
2017-10-25 0 21.80 21.80 21.85 - - 0 0 - 10.90 10.90 10.93 - - 0 - 0.93%
2017-10-24 0 21.60 21.60 21.65 21.60 21.85 1,500 32,650 21.767 10.80 10.80 10.82 10.80 10.93 3,000 10.883 -1.14%
2017-10-23 0 21.85 21.85 21.90 21.80 22.15 4,700 103,370 21.994 10.93 10.93 10.95 10.90 11.07 9,400 10.997 -1.35%
2017-10-20 0 22.15 22.15 22.20 - - 0 0 - 11.07 11.07 11.10 - - 0 - 1.84%
2017-10-19 0 21.75 21.65 21.70 21.55 22.60 555,600 12,145,765 21.861 10.88 10.82 10.85 10.77 11.30 1,111,200 10.930 -3.33%
2017-10-18 0 22.50 22.45 22.50 - - 0 0 - 11.25 11.23 11.25 - - 0 - -0.22%
2017-10-17 0 22.55 22.50 22.55 22.55 22.55 100,000 2,255,000 22.550 11.27 11.25 11.27 11.27 11.27 200,000 11.275 0.22%
2017-10-16 0 22.50 22.50 22.55 22.50 22.50 200 4,500 22.500 11.25 11.25 11.27 11.25 11.25 400 11.250 1.58%
2017-10-13 0 22.15 22.15 22.20 22.05 22.15 82,100 1,810,385 22.051 11.07 11.07 11.10 11.02 11.07 164,200 11.025 0.23%
2017-10-12 0 22.10 22.15 22.20 22.00 22.15 1,500 33,125 22.083 11.05 11.07 11.10 11.00 11.07 3,000 11.042 0.91%
2017-10-11 0 21.90 21.85 21.90 22.05 22.05 160,000 3,528,000 22.050 10.95 10.93 10.95 11.02 11.02 320,000 11.025 -0.90%
2017-10-10 0 22.10 22.10 22.15 21.90 21.90 100,000 2,190,000 21.900 11.05 11.05 11.07 10.95 10.95 200,000 10.950 0.68%
2017-10-09 0 21.95 21.90 21.95 21.85 22.05 50,500 1,108,550 21.951 10.98 10.95 10.98 10.93 11.02 101,000 10.976 -0.90%
2017-10-06 0 22.15 22.10 22.15 22.15 22.15 2,000 44,300 22.150 11.07 11.05 11.07 11.07 11.07 4,000 11.075 0.68%
2017-10-04 0 22.00 21.95 22.00 22.00 22.20 185,400 4,113,335 22.186 11.00 10.98 11.00 11.00 11.10 370,800 11.093 1.62%
2017-10-03 0 21.65 21.60 21.65 21.10 21.65 409,800 8,800,580 21.475 10.82 10.80 10.82 10.55 10.82 819,600 10.738 4.59%
2017-09-29 0 20.70 20.70 20.75 20.55 20.55 15,000 308,250 20.550 10.35 10.35 10.38 10.27 10.27 30,000 10.275 0.49%
2017-09-28 0 20.60 20.55 20.60 20.70 20.75 71,900 1,491,670 20.746 10.30 10.27 10.30 10.35 10.38 143,800 10.373 -1.44%
2017-09-27 0 20.90 20.90 20.95 20.80 20.90 50,700 1,057,630 20.861 10.45 10.45 10.48 10.40 10.45 101,400 10.430 0.72%
2017-09-26 0 20.75 20.75 20.80 20.50 20.75 189,400 3,894,515 20.562 10.38 10.38 10.40 10.25 10.38 378,800 10.281 0.24%
2017-09-25 0 20.70 20.70 20.75 20.65 20.90 124,500 2,584,280 20.757 10.35 10.35 10.38 10.32 10.45 249,000 10.379 -2.59%
2017-09-22 0 21.25 21.20 21.25 21.20 21.30 3,000 63,700 21.233 10.63 10.60 10.63 10.60 10.65 6,000 10.617 -1.85%
2017-09-21 0 21.65 21.60 21.65 21.60 21.70 40,700 880,620 21.637 10.82 10.80 10.82 10.80 10.85 81,400 10.818 0.23%
2017-09-20 0 21.60 21.60 21.65 21.55 21.60 49,000 1,056,950 21.570 10.80 10.80 10.82 10.77 10.80 98,000 10.785 0.00%
2017-09-19 0 21.60 21.55 21.60 21.55 21.80 52,000 1,125,820 21.650 10.80 10.77 10.80 10.77 10.90 104,000 10.825 -0.46%
2017-09-18 0 21.70 21.65 21.70 21.45 21.75 128,300 2,758,645 21.502 10.85 10.82 10.85 10.73 10.88 256,600 10.751 2.84%
2017-09-15 0 21.10 21.05 21.10 20.75 21.30 290,000 6,056,500 20.884 10.55 10.52 10.55 10.38 10.65 580,000 10.442 -0.47%
2017-09-14 0 21.20 21.15 21.20 21.20 21.20 25,000 530,000 21.200 10.60 10.57 10.60 10.60 10.60 50,000 10.600 -0.24%
2017-09-13 0 21.25 21.20 21.25 21.05 21.30 63,600 1,344,390 21.138 10.63 10.60 10.63 10.52 10.65 127,200 10.569 -0.47%
2017-09-12 0 21.35 21.35 21.40 21.35 21.35 151,200 3,228,120 21.350 10.68 10.68 10.70 10.68 10.68 302,400 10.675 -0.23%
2017-09-11 0 21.40 21.40 21.45 21.35 21.40 133,000 2,845,450 21.394 10.70 10.70 10.73 10.68 10.70 266,000 10.697 2.39%
2017-09-08 0 20.90 20.90 20.95 20.85 20.95 130,700 2,731,720 20.901 10.45 10.45 10.48 10.43 10.48 261,400 10.450 0.97%
2017-09-07 0 20.70 20.70 20.75 20.65 21.05 495,000 10,264,235 20.736 10.35 10.35 10.38 10.32 10.52 990,000 10.368 -0.48%
2017-09-06 0 20.80 20.80 20.85 20.55 20.80 93,400 1,922,955 20.588 10.40 10.40 10.43 10.27 10.40 186,800 10.294 -1.19%
2017-09-05 0 21.05 21.00 21.05 21.10 21.10 10,000 211,000 21.100 10.52 10.50 10.52 10.55 10.55 20,000 10.550 0.00%
2017-09-04 0 21.05 21.05 21.10 20.95 21.25 452,200 9,538,330 21.093 10.52 10.52 10.55 10.48 10.63 904,400 10.547 -1.41%
2017-09-01 0 21.35 21.35 21.40 21.35 21.50 140,000 2,995,500 21.396 10.68 10.68 10.70 10.68 10.75 280,000 10.698 0.23%
2017-08-31 0 21.30 21.30 21.35 21.25 21.35 298,500 6,359,480 21.305 10.65 10.65 10.68 10.63 10.68 597,000 10.652 -0.70%
2017-08-30 0 21.45 21.45 21.50 21.15 21.45 115,000 2,455,250 21.350 10.73 10.73 10.75 10.57 10.73 230,000 10.675 2.39%
2017-08-29 0 20.95 20.90 20.95 20.80 20.95 175,000 3,644,800 20.827 10.48 10.45 10.48 10.40 10.48 350,000 10.414 -0.71%
2017-08-28 0 21.10 21.05 21.10 21.25 21.30 85,300 1,816,875 21.300 10.55 10.52 10.55 10.63 10.65 170,600 10.650 0.24%
2017-08-25 0 21.05 21.05 21.10 20.55 21.05 166,100 3,456,515 20.810 10.52 10.52 10.55 10.27 10.52 332,200 10.405 2.43%
2017-08-24 0 20.55 20.55 20.60 20.50 20.60 113,000 2,321,830 20.547 10.27 10.27 10.30 10.25 10.30 226,000 10.274 0.49%
2017-08-22 0 20.45 20.40 20.45 20.40 20.50 110,000 2,247,000 20.427 10.23 10.20 10.23 10.20 10.25 220,000 10.214 2.35%
2017-08-21 0 19.98 20.00 20.05 19.96 20.05 307,300 6,145,560 19.999 9.990 10.00 10.02 9.980 10.02 614,600 9.9993 0.50%
2017-08-18 0 19.88 19.86 19.88 19.76 20.05 1,122,100 22,307,318 19.880 9.940 9.930 9.940 9.880 10.02 2,244,200 9.9400 -1.83%
2017-08-17 0 20.25 20.25 20.30 20.20 20.35 161,200 3,267,295 20.269 10.13 10.13 10.15 10.10 10.18 322,400 10.134 -0.49%
2017-08-16 0 20.35 20.30 20.35 20.30 20.35 106,000 2,152,100 20.303 10.18 10.15 10.18 10.15 10.18 212,000 10.151 1.75%
2017-08-15 0 20.00 20.00 20.05 20.10 20.30 154,200 3,115,880 20.207 10.00 10.00 10.02 10.05 10.15 308,400 10.103 -0.50%
2017-08-14 0 20.10 20.10 20.15 19.82 20.10 202,500 4,032,974 19.916 10.05 10.05 10.07 9.910 10.05 405,000 9.9580 2.55%
2017-08-11 0 19.60 19.60 19.62 19.58 19.92 906,400 17,914,624 19.765 9.800 9.800 9.810 9.790 9.960 1,812,800 9.8823 -4.16%
2017-08-10 0 20.45 20.40 20.45 20.25 20.75 312,800 6,393,130 20.438 10.23 10.20 10.23 10.13 10.38 625,600 10.219 -1.68%
2017-08-09 0 20.80 20.80 20.85 20.65 20.85 50,200 1,039,150 20.700 10.40 10.40 10.43 10.32 10.43 100,400 10.350 -0.72%
2017-08-08 0 20.95 20.95 21.00 20.65 20.90 90,000 1,876,000 20.844 10.48 10.48 10.50 10.32 10.45 180,000 10.422 0.96%
2017-08-07 0 20.75 20.75 20.80 20.70 20.80 815,600 16,918,050 20.743 10.38 10.38 10.40 10.35 10.40 1,631,200 10.372 0.73%
2017-08-04 0 20.60 20.60 20.65 20.60 20.60 3,000 61,800 20.600 10.30 10.30 10.32 10.30 10.30 6,000 10.300 0.24%
2017-08-03 0 20.55 20.55 20.60 20.50 20.60 313,200 6,443,470 20.573 10.27 10.27 10.30 10.25 10.30 626,400 10.287 -0.48%
2017-08-02 0 20.65 20.60 20.65 20.55 20.75 3,190,500 65,918,130 20.661 10.32 10.30 10.32 10.27 10.38 6,381,000 10.330 0.49%
2017-08-01 0 20.55 20.55 20.60 20.35 20.50 2,357,000 48,224,620 20.460 10.27 10.27 10.30 10.18 10.25 4,714,000 10.230 1.99%
2017-07-31 0 20.15 20.10 20.15 19.84 20.15 1,596,800 32,011,022 20.047 10.07 10.05 10.07 9.920 10.07 3,193,600 10.023 2.18%
2017-07-28 0 19.72 19.72 19.74 19.66 19.76 4,249,000 83,752,878 19.711 9.860 9.860 9.870 9.830 9.880 8,498,000 9.8556 -1.10%
2017-07-27 0 19.94 19.92 19.94 19.66 19.94 3,804,000 75,399,306 19.821 9.970 9.960 9.970 9.830 9.970 7,608,000 9.9105 1.63%
2017-07-26 0 19.62 19.60 19.62 19.44 19.68 3,441,200 67,383,896 19.582 9.810 9.800 9.810 9.720 9.840 6,882,400 9.7908 0.41%
2017-07-25 0 19.54 19.54 19.56 19.46 19.54 2,304,800 44,940,160 19.499 9.770 9.770 9.780 9.730 9.770 4,609,600 9.7493 0.10%
2017-07-24 0 19.52 19.52 19.54 19.32 19.54 1,064,800 20,769,896 19.506 9.760 9.760 9.770 9.660 9.770 2,129,600 9.7530 0.83%
2017-07-21 0 19.36 19.34 19.36 19.28 19.38 4,828,600 93,334,188 19.329 9.680 9.670 9.680 9.640 9.690 9,657,200 9.6647 0.00%
2017-07-20 0 19.36 19.36 19.38 19.28 19.38 5,271,500 102,001,538 19.350 9.680 9.680 9.690 9.640 9.690 10,543,000 9.6748 0.41%
2017-07-19 0 19.28 19.28 19.30 19.08 19.28 6,169,300 118,722,550 19.244 9.640 9.640 9.650 9.540 9.640 12,338,600 9.6220 1.47%
2017-07-18 0 19.00 19.00 19.02 18.94 19.06 1,552,600 29,490,486 18.994 9.500 9.500 9.510 9.470 9.530 3,105,200 9.4971 0.00%
2017-07-17 0 19.00 18.98 19.00 18.92 19.18 789,500 15,011,772 19.014 9.500 9.490 9.500 9.460 9.590 1,579,000 9.5071 0.74%
2017-07-14 0 18.86 18.84 18.86 18.78 18.88 993,700 18,695,022 18.814 9.430 9.420 9.430 9.390 9.440 1,987,400 9.4068 0.21%
2017-07-13 0 18.82 18.80 18.84 18.72 18.84 1,282,000 24,054,844 18.764 9.410 9.400 9.420 9.360 9.420 2,564,000 9.3818 2.39%
2017-07-12 0 18.38 18.40 18.42 18.28 18.52 5,164,700 95,160,190 18.425 9.190 9.200 9.210 9.140 9.260 10,329,400 9.2126 0.99%
2017-07-11 0 18.20 18.16 18.20 17.78 18.22 1,715,700 30,963,210 18.047 9.100 9.080 9.100 8.890 9.110 3,431,400 9.0235 3.17%
2017-07-10 0 17.64 17.64 17.66 17.40 17.74 1,982,000 34,780,628 17.548 8.820 8.820 8.830 8.700 8.870 3,964,000 8.7741 1.50%
2017-07-07 0 17.38 17.38 17.40 17.30 17.54 5,489,600 95,508,486 17.398 8.690 8.690 8.700 8.650 8.770 10,979,200 8.6990 -0.91%
2017-07-06 0 17.54 17.52 17.54 17.50 17.68 4,468,800 78,415,028 17.547 8.770 8.760 8.770 8.750 8.840 8,937,600 8.7736 -0.11%
2017-07-05 0 17.56 17.56 17.58 17.08 17.56 3,928,500 68,765,646 17.504 8.780 8.780 8.790 8.540 8.780 7,857,000 8.7522 0.80%
2017-07-04 0 17.42 17.40 17.42 17.14 17.96 4,642,300 80,492,960 17.339 8.710 8.700 8.710 8.570 8.980 9,284,600 8.6695 -2.46%
2017-07-03 0 17.86 17.86 17.88 17.78 17.90 1,531,400 27,322,798 17.842 8.930 8.930 8.940 8.890 8.950 3,062,800 8.9209 0.22%
2017-06-30 0 17.82 17.80 17.84 17.68 17.86 5,459,700 97,119,260 17.788 8.910 8.900 8.920 8.840 8.930 10,919,400 8.8942 -1.33%
2017-06-29 0 18.06 18.02 18.04 17.90 18.06 1,890,200 33,964,380 17.969 9.030 9.010 9.020 8.950 9.030 3,780,400 8.9843 1.92%
2017-06-28 0 17.72 17.70 17.72 17.56 17.84 5,745,200 101,779,084 17.715 8.860 8.850 8.860 8.780 8.920 11,490,400 8.8577 -1.01%
2017-06-27 0 17.90 17.86 17.88 17.84 17.96 4,948,500 88,539,646 17.892 8.950 8.930 8.940 8.920 8.980 9,897,000 8.9461 -0.11%
2017-06-26 0 17.92 17.90 17.92 17.76 17.94 2,533,300 45,160,910 17.827 8.960 8.950 8.960 8.880 8.970 5,066,600 8.9135 1.24%
2017-06-23 0 17.70 17.68 17.70 17.60 17.78 2,592,000 45,859,364 17.693 8.850 8.840 8.850 8.800 8.890 5,184,000 8.8463 0.34%
2017-06-22 0 17.64 17.64 17.66 17.58 17.90 12,277,000 217,977,254 17.755 8.820 8.820 8.830 8.790 8.950 24,554,000 8.8775 0.57%
2017-06-21 0 17.54 17.52 17.54 17.40 17.78 19,405,400 341,397,364 17.593 8.770 8.760 8.770 8.700 8.890 38,810,800 8.7965 -1.35%
2017-06-20 0 17.78 17.78 17.80 17.76 18.02 6,822,700 121,528,674 17.812 8.890 8.890 8.900 8.880 9.010 13,645,400 8.9062 -0.45%
2017-06-19 0 17.86 17.84 17.86 17.50 17.88 3,734,100 66,352,314 17.769 8.930 8.920 8.930 8.750 8.940 7,468,200 8.8846 2.29%
2017-06-16 0 17.46 17.46 17.48 17.42 17.56 2,982,700 52,233,834 17.512 8.730 8.730 8.740 8.710 8.780 5,965,400 8.7561 0.46%
2017-06-15 0 17.38 17.38 17.40 17.36 17.50 8,356,800 145,923,260 17.462 8.690 8.690 8.700 8.680 8.750 16,713,600 8.7308 -2.25%
2017-06-14 0 17.78 17.78 17.80 17.60 17.82 6,588,800 116,754,482 17.720 8.890 8.890 8.900 8.800 8.910 13,177,600 8.8601 -0.22%
2017-06-13 0 17.82 17.80 17.82 17.64 17.82 8,941,600 158,250,438 17.698 8.910 8.900 8.910 8.820 8.910 17,883,200 8.8491 1.25%
2017-06-12 0 17.60 17.60 17.62 17.58 17.88 8,154,800 143,799,632 17.634 8.800 8.800 8.810 8.790 8.940 16,309,600 8.8169 -2.33%
2017-06-09 0 18.02 18.00 18.02 17.94 18.10 5,954,800 107,390,830 18.034 9.010 9.000 9.010 8.970 9.050 11,909,600 9.0172 -0.11%
2017-06-08 0 18.04 18.04 18.06 17.86 18.06 8,930,800 160,269,488 17.946 9.020 9.020 9.030 8.930 9.030 17,861,600 8.9729 0.89%
2017-06-07 0 17.88 17.88 17.90 17.86 18.00 6,258,000 112,121,692 17.917 8.940 8.940 8.950 8.930 9.000 12,516,000 8.9583 -0.45%
2017-06-06 0 17.96 17.94 17.96 17.80 17.96 123,000 2,194,368 17.840 8.980 8.970 8.980 8.900 8.980 246,000 8.9202 1.35%
2017-06-05 0 17.72 17.72 17.74 17.70 17.88 6,535,400 116,091,840 17.764 8.860 8.860 8.870 8.850 8.940 13,070,800 8.8818 -0.45%
2017-06-02 0 17.80 17.80 17.82 17.74 17.88 7,979,700 142,170,330 17.817 8.900 8.900 8.910 8.870 8.940 15,959,400 8.9083 1.14%
2017-06-01 0 17.60 17.58 17.60 17.40 17.64 3,775,900 66,171,266 17.525 8.800 8.790 8.800 8.700 8.820 7,551,800 8.7623 0.69%
2017-05-31 0 17.48 17.46 17.48 17.46 17.66 3,922,500 68,887,822 17.562 8.740 8.730 8.740 8.730 8.830 7,845,000 8.7811 -0.34%
2017-05-29 0 17.54 17.54 17.56 17.38 17.54 5,142,800 89,810,938 17.463 8.770 8.770 8.780 8.690 8.770 10,285,600 8.7317 0.80%
2017-05-26 0 17.40 17.40 17.42 17.36 17.46 4,725,900 82,207,334 17.395 8.700 8.700 8.710 8.680 8.730 9,451,800 8.6975 -0.11%
2017-05-25 0 17.42 17.40 17.42 17.14 17.44 6,444,800 112,006,638 17.379 8.710 8.700 8.710 8.570 8.720 12,889,600 8.6897 1.99%
2017-05-24 0 17.08 17.08 17.10 16.98 17.08 2,347,800 39,957,918 17.019 8.540 8.540 8.550 8.490 8.540 4,695,600 8.5097 0.12%
2017-05-23 0 17.06 17.06 17.08 16.96 17.16 5,369,200 91,740,900 17.087 8.530 8.530 8.540 8.480 8.580 10,738,400 8.5433 0.00%
2017-05-22 0 17.06 17.06 17.08 16.84 17.12 4,366,800 74,506,744 17.062 8.530 8.530 8.540 8.420 8.560 8,733,600 8.5310 1.31%
2017-05-19 0 16.84 16.84 16.86 16.72 16.86 4,914,500 82,533,368 16.794 8.420 8.420 8.430 8.360 8.430 9,829,000 8.3969 0.72%
2017-05-18 0 16.72 16.72 16.74 16.62 16.88 6,504,600 109,061,840 16.767 8.360 8.360 8.370 8.310 8.440 13,009,200 8.3834 -1.18%
2017-05-17 0 16.92 16.90 16.92 16.86 16.98 5,215,100 88,263,106 16.925 8.460 8.450 8.460 8.430 8.490 10,430,200 8.4623 -0.35%
2017-05-16 0 16.98 16.98 17.00 16.86 17.00 4,207,900 71,198,996 16.920 8.490 8.490 8.500 8.430 8.500 8,415,800 8.4602 0.00%
2017-05-15 0 16.98 16.98 17.00 16.76 16.98 4,651,400 78,468,230 16.870 8.490 8.490 8.500 8.380 8.490 9,302,800 8.4349 2.17%
2017-05-12 0 16.62 16.60 16.62 16.56 16.70 1,673,700 27,793,074 16.606 8.310 8.300 8.310 8.280 8.350 3,347,400 8.3029 0.12%
2017-05-11 0 16.60 16.60 16.62 16.48 16.68 3,868,400 64,196,764 16.595 8.300 8.300 8.310 8.240 8.340 7,736,800 8.2976 0.73%
2017-05-10 0 16.48 16.46 16.48 16.40 16.64 3,694,700 61,072,568 16.530 8.240 8.230 8.240 8.200 8.320 7,389,400 8.2649 1.23%
2017-05-09 0 16.28 16.26 16.28 15.82 16.28 3,040,600 48,655,998 16.002 8.140 8.130 8.140 7.910 8.140 6,081,200 8.0011 2.91%
2017-05-08 0 15.82 15.80 15.82 15.78 15.90 1,339,200 21,237,282 15.858 7.910 7.900 7.910 7.890 7.950 2,678,400 7.9291 0.51%
2017-05-05 0 15.74 15.74 15.76 15.58 15.92 760,600 11,967,946 15.735 7.870 7.870 7.880 7.790 7.960 1,521,200 7.8674 -1.63%
2017-05-04 0 16.00 16.00 16.02 15.92 16.00 302,900 4,828,790 15.942 8.000 8.000 8.010 7.960 8.000 605,800 7.9709 -0.12%
2017-05-02 0 16.02 16.02 16.04 15.88 16.14 5,079,300 81,292,922 16.005 8.010 8.010 8.020 7.940 8.070 10,158,600 8.0024 0.38%
2017-04-28 0 15.96 15.96 15.98 15.94 16.02 215,700 3,441,186 15.954 7.980 7.980 7.990 7.970 8.010 431,400 7.9768 -0.37%
2017-04-27 0 16.02 16.02 16.04 15.80 16.02 668,200 10,615,408 15.887 8.010 8.010 8.020 7.900 8.010 1,336,400 7.9433 1.01%
2017-04-26 0 15.86 15.86 15.88 15.84 15.98 698,400 11,105,934 15.902 7.930 7.930 7.940 7.920 7.990 1,396,800 7.9510 0.89%
2017-04-25 0 15.72 15.70 15.72 15.46 15.72 160,200 2,487,506 15.528 7.860 7.850 7.860 7.730 7.860 320,400 7.7638 2.48%
2017-04-24 0 15.34 15.34 15.36 15.10 15.42 3,575,500 54,485,630 15.239 7.670 7.670 7.680 7.550 7.710 7,151,000 7.6193 1.05%
2017-04-21 0 15.18 15.16 15.20 15.14 15.42 3,174,500 48,557,502 15.296 7.590 7.580 7.600 7.570 7.710 6,349,000 7.6481 -0.26%
2017-04-20 0 15.22 15.20 15.22 14.94 15.24 4,440,200 66,792,196 15.043 7.610 7.600 7.610 7.470 7.620 8,880,400 7.5213 1.87%
2017-04-19 0 14.94 14.92 14.94 14.82 14.98 5,870,000 87,456,234 14.899 7.470 7.460 7.470 7.410 7.490 11,740,000 7.4494 -0.53%
2017-04-18 0 15.02 15.02 15.04 15.02 15.54 12,532,200 190,705,100 15.217 7.510 7.510 7.520 7.510 7.770 25,064,400 7.6086 -3.10%
2017-04-13 0 15.50 15.50 15.52 15.36 15.64 14,164,400 219,714,838 15.512 7.750 7.750 7.760 7.680 7.820 28,328,800 7.7559 -0.39%
2017-04-12 0 15.56 15.52 15.56 15.16 15.56 9,533,200 145,427,548 15.255 7.780 7.760 7.780 7.580 7.780 19,066,400 7.6274 1.83%
2017-04-11 0 15.28 15.28 15.30 15.18 15.54 9,148,100 139,608,150 15.261 7.640 7.640 7.650 7.590 7.770 18,296,200 7.6304 -1.42%
2017-04-10 0 15.50 15.48 15.52 15.48 15.62 6,103,700 94,727,232 15.520 7.750 7.740 7.760 7.740 7.810 12,207,400 7.7598 -0.13%
2017-04-07 0 15.52 15.52 15.54 15.12 15.54 5,210,500 79,712,362 15.298 7.760 7.760 7.770 7.560 7.770 10,421,000 7.6492 0.00%
2017-04-06 0 15.52 15.52 15.54 15.42 15.66 4,977,600 77,294,772 15.529 7.760 7.760 7.770 7.710 7.830 9,955,200 7.7643 -0.89%
2017-04-05 0 15.66 15.66 15.68 15.42 15.68 6,919,300 107,773,332 15.576 7.830 7.830 7.840 7.710 7.840 13,838,600 7.7879 1.16%
2017-04-03 0 15.48 15.46 15.48 15.42 15.52 1,448,700 22,419,962 15.476 7.740 7.730 7.740 7.710 7.760 2,897,400 7.7380 0.52%
2017-03-31 0 15.40 15.38 15.40 15.30 15.58 3,279,400 50,576,440 15.422 7.700 7.690 7.700 7.650 7.790 6,558,800 7.7112 -1.16%
2017-03-30 0 15.58 15.58 15.60 15.50 15.76 4,644,900 72,431,878 15.594 7.790 7.790 7.800 7.750 7.880 9,289,800 7.7969 -0.76%
2017-03-29 0 15.70 15.70 15.72 15.68 15.78 1,974,400 31,054,780 15.729 7.850 7.850 7.860 7.840 7.890 3,948,800 7.8644 0.26%
2017-03-28 0 15.66 15.64 15.66 15.54 15.68 1,301,300 20,361,940 15.647 7.830 7.820 7.830 7.770 7.840 2,602,600 7.8237 1.16%
2017-03-27 0 15.48 15.46 15.48 15.42 15.76 931,900 14,463,800 15.521 7.740 7.730 7.740 7.710 7.880 1,863,800 7.7604 -1.28%
2017-03-24 0 15.68 15.68 15.70 15.58 15.78 1,233,700 19,337,622 15.674 7.840 7.840 7.850 7.790 7.890 2,467,400 7.8372 0.26%
2017-03-23 0 15.64 15.64 15.66 15.62 15.80 516,300 8,095,046 15.679 7.820 7.820 7.830 7.810 7.900 1,032,600 7.8395 0.26%
2017-03-22 0 15.60 15.60 15.62 15.52 16.00 1,838,800 28,633,988 15.572 7.800 7.800 7.810 7.760 8.000 3,677,600 7.7861 -2.50%
2017-03-21 0 16.00 15.98 16.00 15.90 16.08 2,875,200 46,033,714 16.011 8.000 7.990 8.000 7.950 8.040 5,750,400 8.0053 1.01%
2017-03-20 0 15.84 15.84 15.86 15.64 15.86 3,154,100 49,658,502 15.744 7.920 7.920 7.930 7.820 7.930 6,308,200 7.8721 1.54%
2017-03-17 0 15.60 15.60 15.62 15.58 15.76 1,848,000 28,971,456 15.677 7.800 7.800 7.810 7.790 7.880 3,696,000 7.8386 0.00%
2017-03-16 0 15.60 15.58 15.62 15.24 15.60 2,560,700 39,585,086 15.459 7.800 7.790 7.810 7.620 7.800 5,121,400 7.7293 4.28%
2017-03-15 0 14.96 14.94 14.96 14.78 15.02 2,796,700 41,745,062 14.927 7.480 7.470 7.480 7.390 7.510 5,593,400 7.4633 -0.13%
2017-03-14 0 14.98 14.96 14.98 14.92 15.08 1,546,000 23,150,226 14.974 7.490 7.480 7.490 7.460 7.540 3,092,000 7.4871

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top