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

Exchange Code Listed Last trade Delisted
HKCIS 07336  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 - 6.320 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-11-07 0 6.320 6.320 - 6.315 6.565 63,500 412,825 6.5012 6.320 6.320 - 6.315 6.565 63,500 6.5012 -3.73%
2022-11-04 0 6.565 - - 6.470 6.800 27,100 181,882 6.7115 6.565 - - 6.470 6.800 27,100 6.7115 -5.27%
2022-11-03 0 6.930 - - 6.820 6.920 12,000 82,488 6.8740 6.930 - - 6.820 6.920 12,000 6.8740 2.29%
2022-11-02 0 6.775 6.655 6.775 6.770 6.950 1,203,000 8,282,480 6.8849 6.775 6.655 6.775 6.770 6.950 1,203,000 6.8849 -1.95%
2022-11-01 0 6.910 - - 6.800 7.120 417,900 2,874,802 6.8792 6.910 - - 6.800 7.120 417,900 6.8792 -4.29%
2022-10-31 0 7.220 - - 7.050 7.150 104,500 742,625 7.1065 7.220 - - 7.050 7.150 104,500 7.1065 0.63%
2022-10-28 0 7.175 7.060 - 6.920 7.175 313,300 2,215,017 7.0700 7.175 7.060 - 6.920 7.175 313,300 7.0700 3.91%
2022-10-27 0 6.905 - - 6.755 6.835 13,100 89,080 6.8000 6.905 - - 6.755 6.835 13,100 6.8000 -0.86%
2022-10-26 0 6.965 6.965 - 6.880 7.000 218,600 1,513,958 6.9257 6.965 6.965 - 6.880 7.000 218,600 6.9257 -1.07%
2022-10-25 0 7.040 7.000 7.100 6.930 7.115 853,500 5,972,182 6.9973 7.040 7.000 7.100 6.930 7.115 853,500 6.9973 0.07%
2022-10-24 0 7.035 - 7.100 6.825 7.050 72,000 502,253 6.9757 7.035 - 7.100 6.825 7.050 72,000 6.9757 6.43%
2022-10-21 0 6.610 - 6.700 - - 0 0 - 6.610 - 6.700 - - 0 - 0.30%
2022-10-20 0 6.590 - 6.700 6.550 6.685 50,900 339,488 6.6697 6.590 - 6.700 6.550 6.685 50,900 6.6697 1.54%
2022-10-19 0 6.490 - 6.700 - - 0 0 - 6.490 - 6.700 - - 0 - 2.04%
2022-10-18 0 6.360 - 6.450 - - 0 0 - 6.360 - 6.450 - - 0 - -1.40%
2022-10-17 0 6.450 6.345 - 6.450 6.550 8,800 57,212 6.5014 6.450 6.345 - 6.450 6.550 8,800 6.5014 -0.46%
2022-10-14 0 6.480 6.380 6.615 6.330 6.490 4,400 28,417 6.4584 6.480 6.380 6.615 6.330 6.490 4,400 6.4584 -0.92%
2022-10-13 0 6.540 6.500 6.600 6.495 6.515 100,700 655,552 6.5100 6.540 6.500 6.600 6.495 6.515 100,700 6.5100 1.40%
2022-10-12 0 6.450 - 6.500 6.495 6.500 1,400 9,095 6.4964 6.450 - 6.500 6.495 6.500 1,400 6.4964 1.02%
2022-10-11 0 6.385 - 6.600 6.345 6.345 11,600 73,602 6.3450 6.385 - 6.600 6.345 6.345 11,600 6.3450 2.24%
2022-10-10 0 6.245 6.150 - 6.245 6.245 1,200 7,494 6.2450 6.245 6.150 - 6.245 6.245 1,200 6.2450 2.04%
2022-10-07 0 6.120 - - - - 0 0 - 6.120 - - - - 0 - 1.49%
2022-10-06 0 6.030 - 6.050 6.020 6.020 60,000 361,200 6.0200 6.030 - 6.050 6.020 6.020 60,000 6.0200 0.33%
2022-10-05 0 6.010 - - 6.010 6.085 700 4,228 6.0400 6.010 - - 6.010 6.085 700 6.0400 -5.73%
2022-10-03 0 6.375 6.300 6.600 - - 0 0 - 6.375 6.300 6.600 - - 0 - 0.79%
2022-09-30 0 6.325 - - 6.305 6.385 21,400 135,702 6.3412 6.325 - - 6.305 6.385 21,400 6.3412 -0.55%
2022-09-29 0 6.360 6.280 6.600 6.195 6.315 2,300 14,314 6.2235 6.360 6.280 6.600 6.195 6.315 2,300 6.2235 0.71%
2022-09-28 0 6.315 - 6.500 6.255 6.255 1,200 7,506 6.2550 6.315 - 6.500 6.255 6.255 1,200 6.2550 3.19%
2022-09-27 0 6.120 - - 6.120 6.120 500 3,060 6.1200 6.120 - - 6.120 6.120 500 6.1200 0.25%
2022-09-26 0 6.105 - - 6.080 6.150 1,300 7,935 6.1038 6.105 - - 6.080 6.150 1,300 6.1038 0.33%
2022-09-23 0 6.085 - - - - 0 0 - 6.085 - - - - 0 - 0.91%
2022-09-22 0 6.030 - - 6.030 6.035 1,100 6,635 6.0318 6.030 - - 6.030 6.035 1,100 6.0318 1.77%
2022-09-21 0 5.925 - - - - 0 0 - 5.925 - - - - 0 - 1.54%
2022-09-20 0 5.835 - - - - 0 0 - 5.835 - - - - 0 - -1.02%
2022-09-19 0 5.895 - - 5.875 5.875 1,000 5,875 5.8750 5.895 - - 5.875 5.875 1,000 5.8750 1.20%
2022-09-16 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 0.69%
2022-09-15 0 5.785 - - 5.785 5.785 500 2,892 5.7840 5.785 - - 5.785 5.785 500 5.7840 -0.60%
2022-09-14 0 5.820 - - 5.795 5.820 38,800 224,875 5.7957 5.820 - - 5.795 5.820 38,800 5.7957 2.65%
2022-09-13 0 5.670 5.600 - 5.630 5.660 300,500 1,693,030 5.6340 5.670 5.600 - 5.630 5.660 300,500 5.6340 0.18%
2022-09-09 0 5.660 - - 5.670 5.715 1,200 6,835 5.6958 5.660 - - 5.670 5.715 1,200 5.6958 -2.75%
2022-09-08 0 5.820 - - - - 0 0 - 5.820 - - - - 0 - 0.95%
2022-09-07 0 5.765 - - - - 0 0 - 5.765 - - - - 0 - 0.70%
2022-09-06 0 5.725 - - - - 0 0 - 5.725 - - - - 0 - -0.26%
2022-09-05 0 5.740 - - 5.770 5.770 200 1,154 5.7700 5.740 - - 5.770 5.770 200 5.7700 1.23%
2022-09-02 0 5.670 - - 5.670 5.670 150,000 850,500 5.6700 5.670 - - 5.670 5.670 150,000 5.6700 0.80%
2022-09-01 0 5.625 5.580 - - - 0 0 - 5.625 5.580 - - - 0 - 1.35%
2022-08-31 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - -0.09%
2022-08-30 0 5.555 - - 5.570 5.570 2,000 11,140 5.5700 5.555 - - 5.570 5.570 2,000 5.5700 0.54%
2022-08-29 0 5.525 - - 5.530 5.530 1,000 5,530 5.5300 5.525 - - 5.530 5.530 1,000 5.5300 0.64%
2022-08-26 0 5.490 5.470 5.490 - - 0 0 - 5.490 5.470 5.490 - - 0 - -1.08%
2022-08-25 0 5.550 5.525 5.545 - - 0 0 - 5.550 5.525 5.545 - - 0 - -3.39%
2022-08-24 0 5.745 5.740 5.885 5.695 5.740 200 1,143 5.7150 5.745 5.740 5.885 5.695 5.740 200 5.7150 0.88%
2022-08-23 0 5.695 - 5.885 5.700 5.700 1,000 5,700 5.7000 5.695 - 5.885 5.700 5.700 1,000 5.7000 1.24%
2022-08-22 0 5.625 - 5.700 - - 0 0 - 5.625 - 5.700 - - 0 - 0.45%
2022-08-19 0 5.600 - - 5.600 5.610 19,000 106,550 5.6079 5.600 - - 5.600 5.610 19,000 5.6079 -0.09%
2022-08-18 0 5.605 - - 5.575 5.590 420,000 2,343,000 5.5786 5.605 - - 5.575 5.590 420,000 5.5786 0.45%
2022-08-17 0 5.580 - - - - 0 0 - 5.580 - - - - 0 - -0.27%
2022-08-16 0 5.595 - - - - 0 0 - 5.595 - - - - 0 - 1.18%
2022-08-15 0 5.530 - - 5.490 5.490 200 1,098 5.4900 5.530 - - 5.490 5.490 200 5.4900 0.27%
2022-08-12 0 5.515 - - - - 0 0 - 5.515 - - - - 0 - -0.45%
2022-08-11 0 5.540 - - 5.595 5.595 2,000 11,190 5.5950 5.540 - - 5.595 5.595 2,000 5.5950 -2.29%
2022-08-10 0 5.670 - - 5.600 5.600 400 2,240 5.6000 5.670 - - 5.600 5.600 400 5.6000 2.16%
2022-08-09 0 5.550 - 5.575 5.510 5.575 10,600 59,088 5.5743 5.550 - 5.575 5.510 5.575 10,600 5.5743 0.18%
2022-08-08 0 5.540 5.480 - - - 0 0 - 5.540 5.480 - - - 0 - 0.54%
2022-08-05 0 5.510 - - 5.510 5.510 400 2,204 5.5100 5.510 - - 5.510 5.510 400 5.5100 -0.36%
2022-08-04 0 5.530 5.510 5.530 - - 0 0 - 5.530 5.510 5.530 - - 0 - -2.12%
2022-08-03 0 5.650 - 5.800 - - 0 0 - 5.650 - 5.800 - - 0 - -0.44%
2022-08-02 0 5.675 - 5.800 5.675 5.690 1,200 6,812 5.6767 5.675 - 5.800 5.675 5.690 1,200 5.6767 2.71%
2022-08-01 0 5.525 - - - - 0 0 - 5.525 - - - - 0 - 0.00%
2022-07-29 0 5.525 - - - - 0 0 - 5.525 - - - - 0 - 2.13%
2022-07-28 0 5.410 - - 5.410 5.420 200 1,083 5.4150 5.410 - - 5.410 5.420 200 5.4150 0.19%
2022-07-27 0 5.400 - - 5.400 5.410 200 1,081 5.4050 5.400 - - 5.400 5.410 200 5.4050 1.31%
2022-07-26 0 5.330 - - - - 0 0 - 5.330 - - - - 0 - -1.75%
2022-07-25 0 5.425 - - - - 0 0 - 5.425 - - - - 0 - 0.00%
2022-07-22 0 5.425 - - - - 0 0 - 5.425 - - - - 0 - -0.09%
2022-07-21 0 5.430 - - - - 0 0 - 5.430 - - - - 0 - 1.50%
2022-07-20 0 5.350 - - - - 0 0 - 5.350 - - - - 0 - -1.02%
2022-07-19 0 5.405 - - - - 0 0 - 5.405 - - - - 0 - 0.75%
2022-07-18 0 5.365 - - 5.400 5.460 1,700 9,222 5.4247 5.365 - - 5.400 5.460 1,700 5.4247 -2.45%
2022-07-15 0 5.500 5.495 5.515 - - 0 0 - 5.500 5.495 5.515 - - 0 - 1.85%
2022-07-14 0 5.400 - - - - 0 0 - 5.400 - - - - 0 - 0.65%
2022-07-13 0 5.365 5.000 - - - 0 0 - 5.365 5.000 - - - 0 - 0.00%
2022-07-12 0 5.365 5.000 - 5.350 5.350 10,400 55,640 5.3500 5.365 5.000 - 5.350 5.350 10,400 5.3500 1.04%
2022-07-11 0 5.310 5.300 5.320 5.240 5.320 16,500 87,170 5.2830 5.310 5.300 5.320 5.240 5.320 16,500 5.2830 2.81%
2022-07-08 0 5.165 5.000 5.240 5.135 5.135 1,000 5,135 5.1350 5.165 5.000 5.240 5.135 5.135 1,000 5.1350 -0.48%
2022-07-07 0 5.190 5.175 5.195 5.195 5.200 2,000 10,395 5.1975 5.190 5.175 5.195 5.195 5.200 2,000 5.1975 -0.76%
2022-07-06 0 5.230 5.185 5.240 5.150 5.240 40,500 208,620 5.1511 5.230 5.185 5.240 5.150 5.240 40,500 5.1511 1.55%
2022-07-05 0 5.150 5.060 5.150 - - 0 0 - 5.150 5.060 5.150 - - 0 - -0.19%
2022-07-04 0 5.160 5.000 5.300 5.165 5.230 2,300 11,961 5.2004 5.160 5.000 5.300 5.165 5.230 2,300 5.2004 0.19%
2022-06-30 0 5.150 5.000 5.200 5.115 5.180 1,749,600 8,976,335 5.1305 5.150 5.000 5.200 5.115 5.180 1,749,600 5.1305 0.49%
2022-06-29 0 5.125 5.000 5.500 5.095 5.105 348,800 1,778,676 5.0994 5.125 5.000 5.500 5.095 5.105 348,800 5.0994 1.28%
2022-06-28 0 5.060 5.030 5.500 5.060 5.135 1,003,100 5,128,428 5.1126 5.060 5.030 5.500 5.060 5.135 1,003,100 5.1126 -0.49%
2022-06-27 0 5.085 5.000 5.500 5.065 5.120 4,800 24,460 5.0958 5.085 5.000 5.500 5.065 5.120 4,800 5.0958 -2.40%
2022-06-24 0 5.210 - 5.500 5.210 5.255 3,700 19,373 5.2359 5.210 - 5.500 5.210 5.255 3,700 5.2359 -1.88%
2022-06-23 0 5.310 5.305 5.325 5.290 5.290 1,000 5,290 5.2900 5.310 5.305 5.325 5.290 5.290 1,000 5.2900 -1.12%
2022-06-22 0 5.370 - 5.500 5.360 5.360 900 4,824 5.3600 5.370 - 5.500 5.360 5.360 900 5.3600 2.09%
2022-06-21 0 5.260 5.240 5.340 5.270 5.290 900 4,751 5.2789 5.260 5.240 5.340 5.270 5.290 900 5.2789 -1.87%
2022-06-20 0 5.360 - - 5.395 5.395 1,300 7,013 5.3946 5.360 - - 5.395 5.395 1,300 5.3946 -0.37%
2022-06-17 0 5.380 5.365 5.385 5.400 5.400 1,300 7,020 5.4000 5.380 5.365 5.385 5.400 5.400 1,300 5.4000 -1.37%
2022-06-16 0 5.455 - - 5.415 5.450 51,000 276,200 5.4157 5.455 - - 5.415 5.450 51,000 5.4157 2.35%
2022-06-15 0 5.330 5.200 5.415 - - 0 0 - 5.330 5.200 5.415 - - 0 - -1.20%
2022-06-14 0 5.395 - - - - 0 0 - 5.395 - - - - 0 - -0.09%
2022-06-13 0 5.400 - - 5.345 5.400 2,000 10,720 5.3600 5.400 - - 5.345 5.400 2,000 5.3600 3.55%
2022-06-10 0 5.215 - - 5.200 5.210 2,000 10,410 5.2050 5.215 - - 5.200 5.210 2,000 5.2050 0.19%
2022-06-09 0 5.205 5.205 5.225 5.170 5.205 2,200 11,411 5.1868 5.205 5.205 5.225 5.170 5.205 2,200 5.1868 0.29%
2022-06-08 0 5.190 5.175 5.195 5.230 5.235 800 4,186 5.2325 5.190 5.175 5.195 5.230 5.235 800 5.2325 -1.98%
2022-06-07 0 5.295 5.290 5.310 - - 0 0 - 5.295 5.290 5.310 - - 0 - 0.19%
2022-06-06 0 5.285 5.250 - 5.295 5.375 151,300 813,190 5.3747 5.285 5.250 - 5.295 5.375 151,300 5.3747 -2.76%
2022-06-02 0 5.435 - - 5.465 5.465 600 3,279 5.4650 5.435 - - 5.465 5.465 600 5.4650 1.30%
2022-06-01 0 5.365 5.250 - - - 0 0 - 5.365 5.250 - - - 0 - 0.09%
2022-05-31 0 5.360 5.320 - 5.340 5.340 100 534 5.3400 5.360 5.320 - 5.340 5.340 100 5.3400 -1.38%
2022-05-30 0 5.435 - - 5.480 5.480 100 548 5.4800 5.435 - - 5.480 5.480 100 5.4800 -1.81%
2022-05-27 0 5.535 - - 5.520 5.530 1,100 6,082 5.5291 5.535 - - 5.520 5.530 1,100 5.5291 -3.06%
2022-05-26 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - 0.44%
2022-05-25 0 5.685 5.665 5.685 5.720 5.720 100 572 5.7200 5.685 5.665 5.685 5.720 5.720 100 5.7200 -0.87%
2022-05-24 0 5.735 5.715 5.735 5.620 5.740 103,000 588,980 5.7183 5.735 5.715 5.735 5.620 5.740 103,000 5.7183 1.77%
2022-05-23 0 5.635 - - 5.655 5.655 5,000 28,275 5.6550 5.635 - - 5.655 5.655 5,000 5.6550 1.53%
2022-05-20 0 5.550 - - 5.540 5.620 105,000 586,075 5.5817 5.550 - - 5.540 5.620 105,000 5.5817 -3.39%
2022-05-19 0 5.745 - - 5.700 5.765 100,800 577,104 5.7252 5.745 - - 5.700 5.765 100,800 5.7252 2.41%
2022-05-18 0 5.610 5.595 5.615 5.610 5.610 3,900 21,879 5.6100 5.610 5.595 5.615 5.610 5.610 3,900 5.6100 -0.36%
2022-05-17 0 5.630 - - 5.650 5.700 1,100 6,265 5.6955 5.630 - - 5.650 5.700 1,100 5.6955 -3.10%
2022-05-16 0 5.810 - - 5.810 5.810 100 581 5.8100 5.810 - - 5.810 5.810 100 5.8100 -0.17%
2022-05-13 0 5.820 5.800 5.820 5.975 5.975 10,400 62,140 5.9750 5.820 5.800 5.820 5.975 5.975 10,400 5.9750 -2.59%
2022-05-12 0 5.975 - - 5.895 5.960 1,700 10,125 5.9559 5.975 - - 5.895 5.960 1,700 5.9559 2.05%
2022-05-11 0 5.855 - - 5.810 5.855 300,100 1,752,833 5.8408 5.855 - - 5.810 5.855 300,100 5.8408 -1.01%
2022-05-10 0 5.915 - - 5.930 5.985 303,900 1,809,572 5.9545 5.915 - - 5.930 5.985 303,900 5.9545 2.07%
2022-05-06 0 5.795 - - - - 0 0 - 5.795 - - - - 0 - 3.67%
2022-05-05 0 5.590 - - 5.580 5.580 1,000 5,580 5.5800 5.590 - - 5.580 5.580 1,000 5.5800 0.36%
2022-05-04 0 5.570 - - - - 0 0 - 5.570 - - - - 0 - 1.00%
2022-05-03 0 5.515 - 5.615 5.500 5.605 102,200 571,715 5.5941 5.515 - 5.615 5.500 5.605 102,200 5.5941 -0.18%
2022-04-29 0 5.525 - - 5.530 5.590 117,600 654,296 5.5637 5.525 - - 5.530 5.590 117,600 5.5637 -4.41%
2022-04-28 0 5.780 - - 5.795 5.795 900 5,215 5.7944 5.780 - - 5.795 5.795 900 5.7944 -1.11%
2022-04-27 0 5.845 5.835 5.850 5.840 5.915 1,658,700 9,786,480 5.9001 5.845 5.835 5.850 5.840 5.915 1,658,700 5.9001 -0.17%
2022-04-26 0 5.855 5.855 5.870 5.800 5.850 139,600 814,436 5.8341 5.855 5.855 5.870 5.800 5.850 139,600 5.8341 -0.17%
2022-04-25 0 5.865 5.795 5.980 5.795 5.865 203,100 1,177,736 5.7988 5.865 5.795 5.980 5.795 5.865 203,100 5.7988 3.44%
2022-04-22 0 5.670 - 5.760 5.670 5.760 69,500 400,137 5.7574 5.670 - 5.760 5.670 5.760 69,500 5.7574 0.18%
2022-04-21 0 5.660 - - 5.660 5.685 438,400 2,482,924 5.6636 5.660 - - 5.660 5.685 438,400 5.6636 1.16%
2022-04-20 0 5.595 5.585 5.595 5.580 5.595 199,000 1,113,225 5.5941 5.595 5.585 5.595 5.580 5.595 199,000 5.5941 0.18%
2022-04-19 0 5.585 5.570 5.585 5.595 5.595 7,600 42,522 5.5950 5.585 5.570 5.585 5.595 5.595 7,600 5.5950 2.29%
2022-04-14 0 5.460 5.450 5.465 - - 0 0 - 5.460 5.450 5.465 - - 0 - -0.55%
2022-04-13 0 5.490 5.490 5.505 5.485 5.485 3,600 19,746 5.4850 5.490 5.490 5.505 5.485 5.485 3,600 5.4850 -0.45%
2022-04-12 0 5.515 5.500 5.515 5.490 5.565 8,800 48,465 5.5074 5.515 5.500 5.515 5.490 5.565 8,800 5.5074 -0.18%
2022-04-11 0 5.525 - - 5.465 5.465 2,300 12,569 5.4648 5.525 - - 5.465 5.465 2,300 5.4648 2.89%
2022-04-08 0 5.370 5.370 5.385 - - 0 0 - 5.370 5.370 5.385 - - 0 - 0.00%
2022-04-07 0 5.370 5.370 5.385 5.335 5.335 10,000 53,350 5.3350 5.370 5.370 5.385 5.335 5.335 10,000 5.3350 0.85%
2022-04-06 0 5.325 5.230 - 5.280 5.330 36,800 195,159 5.3032 5.325 5.230 - 5.280 5.330 36,800 5.3032 1.82%
2022-04-04 0 5.230 - - 5.295 5.305 300,000 1,590,250 5.3008 5.230 - - 5.295 5.305 300,000 5.3008 -2.24%
2022-04-01 0 5.350 5.340 5.355 5.350 5.445 271,800 1,472,258 5.4167 5.350 5.340 5.355 5.350 5.445 271,800 5.4167 0.19%
2022-03-31 0 5.340 - - 5.345 5.345 100,000 534,500 5.3450 5.340 - - 5.345 5.345 100,000 5.3450 0.66%
2022-03-30 0 5.305 5.300 5.315 5.295 5.315 507,400 2,691,815 5.3051 5.305 5.300 5.315 5.295 5.315 507,400 5.3051 -1.49%
2022-03-29 0 5.385 5.375 5.390 5.385 5.395 108,000 582,145 5.3902 5.385 5.375 5.390 5.385 5.395 108,000 5.3902 -1.01%
2022-03-28 0 5.440 5.430 5.445 5.425 5.550 720,600 3,941,804 5.4702 5.440 5.430 5.445 5.425 5.550 720,600 5.4702 -1.09%
2022-03-25 0 5.500 5.500 5.515 5.500 5.535 177,800 980,963 5.5172 5.500 5.500 5.515 5.500 5.535 177,800 5.5172 2.23%
2022-03-24 0 5.380 5.375 5.395 5.320 5.340 700 3,729 5.3271 5.380 5.375 5.395 5.320 5.340 700 5.3271 1.13%
2022-03-23 0 5.320 5.250 - 5.280 5.375 5,700 30,609 5.3700 5.320 5.250 - 5.280 5.375 5,700 5.3700 -1.48%
2022-03-22 0 5.400 - - 5.400 5.535 20,900 114,247 5.4664 5.400 - - 5.400 5.535 20,900 5.4664 -3.23%
2022-03-21 0 5.580 - 5.680 5.480 5.590 16,800 92,857 5.5272 5.580 - 5.680 5.480 5.590 16,800 5.5272 1.27%
2022-03-18 0 5.510 - 5.600 5.515 5.605 6,800 37,845 5.5654 5.510 - 5.600 5.515 5.605 6,800 5.5654 -0.27%
2022-03-17 0 5.525 - - 5.525 5.690 221,400 1,242,288 5.6111 5.525 - - 5.525 5.690 221,400 5.6111 -6.83%
2022-03-16 0 5.930 5.900 - 5.920 6.400 402,700 2,421,627 6.0135 5.930 5.900 - 5.920 6.400 402,700 6.0135 -8.77%
2022-03-15 0 6.500 6.330 6.500 6.210 6.530 844,300 5,409,219 6.4067 6.500 6.330 6.500 6.210 6.530 844,300 6.4067 5.78%
2022-03-14 0 6.145 6.000 - 5.985 6.115 35,500 215,752 6.0775 6.145 6.000 - 5.985 6.115 35,500 6.0775 4.95%
2022-03-11 0 5.855 - 5.855 5.855 5.960 100,400 593,122 5.9076 5.855 - 5.855 5.855 5.960 100,400 5.9076 1.30%
2022-03-10 0 5.780 - - 5.720 5.800 6,200 35,866 5.7848 5.780 - - 5.720 5.800 6,200 5.7848 -1.37%
2022-03-09 0 5.860 - - 5.925 5.990 180,700 1,082,347 5.9897 5.860 - - 5.925 5.990 180,700 5.9897 0.60%
2022-03-08 0 5.825 5.800 5.990 5.700 5.775 10,200 58,155 5.7015 5.825 5.800 5.990 5.700 5.775 10,200 5.7015 1.39%
2022-03-07 0 5.745 5.550 - 5.710 5.785 116,800 672,385 5.7567 5.745 5.550 - 5.710 5.785 116,800 5.7567 3.61%
2022-03-04 0 5.545 5.420 5.550 5.545 5.550 1,500 8,322 5.5480 5.545 5.420 5.550 5.545 5.550 1,500 5.5480 2.31%
2022-03-03 0 5.420 5.400 5.425 - - 0 0 - 5.420 5.400 5.425 - - 0 - -0.09%
2022-03-02 0 5.425 - - 5.385 5.385 200 1,077 5.3850 5.425 - - 5.385 5.385 200 5.3850 1.78%
2022-03-01 0 5.330 - - 5.305 5.350 22,100 117,869 5.3334 5.330 - - 5.305 5.350 22,100 5.3334 -0.56%
2022-02-28 0 5.360 - - 5.365 5.385 77,200 414,284 5.3664 5.360 - - 5.365 5.385 77,200 5.3664 0.56%
2022-02-25 0 5.330 5.310 - 5.310 5.330 112,100 597,356 5.3288 5.330 5.310 - 5.310 5.330 112,100 5.3288 0.19%
2022-02-24 0 5.320 5.180 - 5.230 5.335 135,200 717,788 5.3091 5.320 5.180 - 5.230 5.335 135,200 5.3091 3.30%
2022-02-23 0 5.150 5.100 - 5.150 5.155 1,800 9,271 5.1506 5.150 5.100 - 5.150 5.155 1,800 5.1506 -0.68%
2022-02-22 0 5.185 5.050 - 5.185 5.215 16,900 87,875 5.1997 5.185 5.050 - 5.185 5.215 16,900 5.1997 2.67%
2022-02-21 0 5.050 5.000 5.100 5.050 5.050 2,000 10,100 5.0500 5.050 5.000 5.100 5.050 5.050 2,000 5.0500 0.70%
2022-02-18 0 5.015 - 5.080 - - 0 0 - 5.015 - 5.080 - - 0 - 1.40%
2022-02-17 0 4.946 - - - - 0 0 - 4.946 - - - - 0 - -0.08%
2022-02-16 0 4.950 - - 4.946 4.950 100,000 494,799 4.9480 4.950 - - 4.946 4.950 100,000 4.9480 -1.39%
2022-02-15 0 5.020 4.980 5.100 - - 0 0 - 5.020 4.980 5.100 - - 0 - 0.97%
2022-02-14 0 4.972 - - 4.964 4.972 100,000 496,800 4.9680 4.972 - - 4.964 4.972 100,000 4.9680 0.89%
2022-02-11 0 4.928 - - 4.908 4.930 102,000 501,716 4.9188 4.928 - - 4.908 4.930 102,000 4.9188 0.08%
2022-02-10 0 4.924 - 4.936 - - 0 0 - 4.924 - 4.936 - - 0 - -0.28%
2022-02-09 0 4.938 - - - - 0 0 - 4.938 - - - - 0 - -1.63%
2022-02-08 0 5.020 - 5.150 - - 0 0 - 5.020 - 5.150 - - 0 - 0.60%
2022-02-07 0 4.990 - - 4.990 4.996 105,000 524,165 4.9920 4.990 - - 4.990 4.996 105,000 4.9920 0.20%
2022-02-04 0 4.980 - 5.150 4.980 5.050 71,100 356,158 5.0093 4.980 - 5.150 4.980 5.050 71,100 5.0093 -3.11%
2022-01-31 0 5.140 - - - - 0 0 - 5.140 - - - - 0 - -1.25%
2022-01-28 0 5.205 - - 5.195 5.205 500 2,600 5.2000 5.205 - - 5.195 5.205 500 5.2000 0.97%
2022-01-27 0 5.155 - - - - 0 0 - 5.155 - - - - 0 - 1.78%
2022-01-26 0 5.065 4.950 - - - 0 0 - 5.065 4.950 - - - 0 - 0.00%
2022-01-25 0 5.065 4.984 - 5.045 5.065 10,000 50,550 5.0550 5.065 4.984 - 5.045 5.065 10,000 5.0550 1.63%
2022-01-24 0 4.984 - 5.100 4.976 4.984 36,000 179,376 4.9827 4.984 - 5.100 4.976 4.984 36,000 4.9827 0.89%
2022-01-21 0 4.940 - - 4.952 4.960 105,000 520,760 4.9596 4.940 - - 4.952 4.960 105,000 4.9596 0.04%
2022-01-20 0 4.938 - 4.980 4.938 4.980 86,000 427,188 4.9673 4.938 - 4.980 4.938 4.980 86,000 4.9673 -3.37%
2022-01-19 0 5.110 - - - - 0 0 - 5.110 - - - - 0 - 0.00%
2022-01-18 0 5.110 - - 5.095 5.110 100,000 510,250 5.1025 5.110 - - 5.095 5.110 100,000 5.1025 0.39%
2022-01-17 0 5.090 - - 5.100 5.100 1,500 7,650 5.1000 5.090 - - 5.100 5.100 1,500 5.1000 0.79%
2022-01-14 0 5.050 - - - - 0 0 - 5.050 - - - - 0 - 0.00%
2022-01-13 0 5.050 - - - - 0 0 - 5.050 - - - - 0 - -0.30%
2022-01-12 0 5.065 - - - - 0 0 - 5.065 - - - - 0 - -2.69%
2022-01-11 0 5.205 - - 5.220 5.220 4,000 20,880 5.2200 5.205 - - 5.220 5.220 4,000 5.2200 0.48%
2022-01-10 0 5.180 - 5.250 5.180 5.210 5,300 27,514 5.1913 5.180 - 5.250 5.180 5.210 5,300 5.1913 -1.24%
2022-01-07 0 5.245 - 5.350 - - 0 0 - 5.245 - 5.350 - - 0 - -1.87%
2022-01-06 0 5.345 - - 5.350 5.385 7,200 38,597 5.3607 5.345 - - 5.350 5.385 7,200 5.3607 -0.65%
2022-01-05 0 5.380 - 5.400 5.355 5.360 618,200 3,312,152 5.3577 5.380 - 5.400 5.355 5.360 618,200 5.3577 1.51%
2022-01-04 0 5.300 - 5.400 - - 0 0 - 5.300 - 5.400 - - 0 - 0.00%
2022-01-03 0 5.300 - 5.400 5.305 5.305 5,000 26,525 5.3050 5.300 - 5.400 5.305 5.305 5,000 5.3050 0.66%
2021-12-31 0 5.265 5.250 5.270 5.265 5.265 2,000 10,530 5.2650 5.265 5.250 5.270 5.265 5.265 2,000 5.2650 -1.40%
2021-12-30 0 5.340 - 5.400 - - 0 0 - 5.340 - 5.400 - - 0 - 0.00%
2021-12-29 0 5.340 - 5.400 - - 0 0 - 5.340 - 5.400 - - 0 - 0.66%
2021-12-28 0 5.305 5.265 5.400 - - 0 0 - 5.305 5.265 5.400 - - 0 - -0.19%
2021-12-24 0 5.315 5.300 5.315 - - 0 0 - 5.315 5.300 5.315 - - 0 - -0.28%
2021-12-23 0 5.330 5.300 5.400 - - 0 0 - 5.330 5.300 5.400 - - 0 - -0.19%
2021-12-22 0 5.340 5.300 5.500 5.320 5.320 2,000 10,640 5.3200 5.340 5.300 5.500 5.320 5.320 2,000 5.3200 -0.56%
2021-12-21 0 5.370 5.320 5.500 5.410 5.410 5,200 28,132 5.4100 5.370 5.320 5.500 5.410 5.410 5,200 5.4100 -0.83%
2021-12-20 0 5.415 5.320 - - - 0 0 - 5.415 5.320 - - - 0 - 1.88%
2021-12-17 0 5.315 - - - - 0 0 - 5.315 - - - - 0 - 0.95%
2021-12-16 0 5.265 - - 5.300 5.300 400 2,120 5.3000 5.265 - - 5.300 5.300 400 5.3000 -0.28%
2021-12-15 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - 0.96%
2021-12-14 0 5.230 - - 5.205 5.205 100 520 5.2000 5.230 - - 5.205 5.205 100 5.2000 1.45%
2021-12-13 0 5.155 - 5.200 - - 0 0 - 5.155 - 5.200 - - 0 - 0.00%
2021-12-10 0 5.155 4.500 - - - 0 0 - 5.155 4.500 - - - 0 - 0.78%
2021-12-09 0 5.115 4.500 - - - 0 0 - 5.115 4.500 - - - 0 - -0.87%
2021-12-08 0 5.160 4.500 - 5.160 5.170 9,100 47,037 5.1689 5.160 4.500 - 5.160 5.170 9,100 5.1689 -0.10%
2021-12-07 0 5.165 5.150 5.300 - - 0 0 - 5.165 5.150 5.300 - - 0 - -2.55%
2021-12-06 0 5.300 5.295 5.350 - - 0 0 - 5.300 5.295 5.350 - - 0 - 1.44%
2021-12-03 0 5.225 - 5.350 - - 0 0 - 5.225 - 5.350 - - 0 - 0.00%
2021-12-02 0 5.225 - 5.350 - - 0 0 - 5.225 - 5.350 - - 0 - -0.38%
2021-12-01 0 5.245 - 5.350 5.205 5.205 100,000 520,500 5.2050 5.245 - 5.350 5.205 5.205 100,000 5.2050 -0.66%
2021-11-30 0 5.280 - 5.350 5.260 5.260 8,100 42,606 5.2600 5.280 - 5.350 5.260 5.260 8,100 5.2600 1.54%
2021-11-29 0 5.200 - - 5.155 5.160 37,000 190,785 5.1564 5.200 - - 5.155 5.160 37,000 5.1564 0.87%
2021-11-26 0 5.155 - - - - 0 0 - 5.155 - - - - 0 - 2.59%
2021-11-25 0 5.025 - - 5.020 5.025 200 1,004 5.0200 5.025 - - 5.020 5.025 200 5.0200 -0.30%
2021-11-24 0 5.040 - - 5.040 5.040 130,000 655,200 5.0400 5.040 - - 5.040 5.040 130,000 5.0400 0.00%
2021-11-23 0 5.040 - - 5.040 5.040 2,000 10,080 5.0400 5.040 - - 5.040 5.040 2,000 5.0400 1.00%
2021-11-22 0 4.990 4.982 - 4.980 4.992 214,400 1,069,296 4.9874 4.990 4.982 - 4.980 4.992 214,400 4.9874 0.08%
2021-11-19 0 4.986 - - 4.990 5.015 460,000 2,300,799 5.0017 4.986 - - 4.990 5.015 460,000 5.0017 1.05%
2021-11-18 0 4.934 - - 4.916 4.934 160,000 787,840 4.9240 4.934 - - 4.916 4.934 160,000 4.9240 1.36%
2021-11-17 0 4.868 - - - - 0 0 - 4.868 - - - - 0 - 0.16%
2021-11-16 0 4.860 - 5.000 4.888 4.888 100,000 488,800 4.8880 4.860 - 5.000 4.888 4.888 100,000 4.8880 -1.34%
2021-11-15 0 4.926 - - - - 0 0 - 4.926 - - - - 0 - -0.16%
2021-11-12 0 4.934 - - 4.918 4.934 3,000 14,778 4.9260 4.934 - - 4.918 4.934 3,000 4.9260 -0.20%
2021-11-11 0 4.944 - - 5.015 5.020 190,000 953,358 5.0177 4.944 - - 5.015 5.020 190,000 5.0177 -1.12%
2021-11-10 0 5.000 - - 5.060 5.060 100,000 506,000 5.0600 5.000 - - 5.060 5.060 100,000 5.0600 -0.79%
2021-11-09 0 5.040 - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2021-11-08 0 5.040 - - 5.040 5.040 300 1,512 5.0400 5.040 - - 5.040 5.040 300 5.0400 0.40%
2021-11-05 0 5.020 - - - - 0 0 - 5.020 - - - - 0 - 1.01%
2021-11-04 0 4.970 - - 4.974 4.978 46,100 229,409 4.9763 4.970 - - 4.974 4.978 46,100 4.9763 -0.90%
2021-11-03 0 5.015 - 5.045 5.015 5.025 100,000 502,000 5.0200 5.015 - 5.045 5.015 5.025 100,000 5.0200 0.62%
2021-11-02 0 4.984 - - 4.944 4.944 100 494 4.9400 4.984 - - 4.944 4.944 100 4.9400 0.04%
2021-11-01 0 4.982 - - 4.978 4.988 10,200 50,777 4.9781 4.982 - - 4.978 4.988 10,200 4.9781 1.05%
2021-10-29 0 4.930 4.880 - 4.936 4.940 181,000 893,897 4.9387 4.930 4.880 - 4.936 4.940 181,000 4.9387 0.53%
2021-10-28 0 4.904 4.884 - 4.886 4.886 10,000 48,860 4.8860 4.904 4.884 - 4.886 4.886 10,000 4.8860 0.33%
2021-10-27 0 4.888 - - - - 0 0 - 4.888 - - - - 0 - 1.54%
2021-10-26 0 4.814 - - 4.800 4.800 2,000 9,600 4.8000 4.814 - - 4.800 4.800 2,000 4.8000 0.33%
2021-10-25 0 4.798 - - 4.798 4.838 101,400 490,517 4.8374 4.798 - - 4.798 4.838 101,400 4.8374 -0.33%
2021-10-22 0 4.814 - - 4.820 4.820 10,000 48,200 4.8200 4.814 - - 4.820 4.820 10,000 4.8200 -0.25%
2021-10-21 0 4.826 - - 4.844 4.844 1,300 6,297 4.8438 4.826 - - 4.844 4.844 1,300 4.8438 0.21%
2021-10-20 0 4.816 4.786 - 4.820 4.820 10,000 48,200 4.8200 4.816 4.786 - 4.820 4.820 10,000 4.8200 -1.27%
2021-10-19 0 4.878 - - - - 0 0 - 4.878 - - - - 0 - -1.57%
2021-10-18 0 4.956 - - 4.980 4.984 15,100 75,218 4.9813 4.956 - - 4.980 4.984 15,100 4.9813 -0.40%
2021-10-15 0 4.976 - - 4.978 4.994 200,900 1,002,780 4.9914 4.976 - - 4.978 4.994 200,900 4.9914 -1.27%
2021-10-12 0 5.040 - - - - 0 0 - 5.040 - - - - 0 - 1.25%
2021-10-11 0 4.978 - - 4.966 4.986 160,400 798,337 4.9772 4.978 - - 4.966 4.986 160,400 4.9772 -2.30%
2021-10-08 0 5.095 - - - - 0 0 - 5.095 - - - - 0 - -0.10%
2021-10-07 0 5.100 - 5.145 - - 0 0 - 5.100 - 5.145 - - 0 - -3.04%
2021-10-06 0 5.260 - - 5.265 5.275 90,300 476,129 5.2727 5.260 - - 5.265 5.275 90,300 5.2727 0.67%
2021-10-05 0 5.225 - 5.250 - - 0 0 - 5.225 - 5.250 - - 0 - -0.48%
2021-10-04 0 5.250 - - 5.250 5.250 1,000 5,250 5.2500 5.250 - - 5.250 5.250 1,000 5.2500 2.14%
2021-09-30 0 5.140 - 5.160 - - 0 0 - 5.140 - 5.160 - - 0 - 0.29%
2021-09-29 0 5.125 - - 5.215 5.215 1,100 5,736 5.2145 5.125 - - 5.215 5.215 1,100 5.2145 -0.29%
2021-09-28 0 5.140 - - 5.130 5.130 5,000 25,650 5.1300 5.140 - - 5.130 5.130 5,000 5.1300 -1.34%
2021-09-27 0 5.210 5.130 - 5.160 5.160 5,000 25,800 5.1600 5.210 5.130 - 5.160 5.160 5,000 5.1600 -0.29%
2021-09-24 0 5.225 - - 5.220 5.220 1,000 5,220 5.2200 5.225 - - 5.220 5.220 1,000 5.2200 1.36%
2021-09-23 0 5.155 - - 5.115 5.150 180,400 924,254 5.1234 5.155 - - 5.115 5.150 180,400 5.1234 -1.25%
2021-09-21 0 5.220 5.190 - 5.250 5.310 255,300 1,352,416 5.2974 5.220 5.190 - 5.250 5.310 255,300 5.2974 -0.38%
2021-09-20 0 5.240 - - 5.195 5.255 4,500 23,580 5.2400 5.240 - - 5.195 5.255 4,500 5.2400 2.85%
2021-09-17 0 5.095 - 5.095 5.100 5.100 10,000 51,000 5.1000 5.095 - 5.095 5.100 5.100 10,000 5.1000 -0.88%
2021-09-16 0 5.140 - 5.140 5.100 5.160 600 3,077 5.1283 5.140 - 5.140 5.100 5.160 600 5.1283 1.58%
2021-09-15 0 5.060 - - 4.996 5.025 500,000 2,506,300 5.0126 5.060 - - 4.996 5.025 500,000 5.0126 1.73%
2021-09-14 0 4.974 - - 4.964 4.964 1,000 4,964 4.9640 4.974 - - 4.964 4.964 1,000 4.9640 1.06%
2021-09-13 0 4.922 - - 4.918 4.952 800 3,937 4.9213 4.922 - - 4.918 4.952 800 4.9213 1.48%
2021-09-10 0 4.850 - - 4.848 4.880 130,000 632,294 4.8638 4.850 - - 4.848 4.880 130,000 4.8638 -1.78%
2021-09-09 0 4.938 - - 4.930 4.932 1,700 8,383 4.9312 4.938 - - 4.930 4.932 1,700 4.9312 1.90%
2021-09-08 0 4.846 - - - - 0 0 - 4.846 - - - - 0 - 0.29%
2021-09-07 0 4.832 - - - - 0 0 - 4.832 - - - - 0 - -0.78%
2021-09-06 0 4.870 - - 4.870 4.880 53,000 258,210 4.8719 4.870 - - 4.870 4.880 53,000 4.8719 -0.81%
2021-09-03 0 4.910 4.900 - 4.910 4.910 100,000 491,000 4.9100 4.910 4.900 - 4.910 4.910 100,000 4.9100 0.49%
2021-09-02 0 4.886 4.820 4.950 4.836 4.888 137,400 667,326 4.8568 4.886 4.820 4.950 4.836 4.888 137,400 4.8568 -0.33%
2021-09-01 0 4.902 - - 4.900 4.954 200,000 989,595 4.9480 4.902 - - 4.900 4.954 200,000 4.9480 -0.85%
2021-08-31 0 4.944 - 5.070 4.940 4.968 200,000 990,000 4.9500 4.944 - 5.070 4.940 4.968 200,000 4.9500 -1.12%
2021-08-30 0 5.000 - - 4.998 5.000 80,000 399,920 4.9990 5.000 - - 4.998 5.000 80,000 4.9990 -0.40%
2021-08-27 0 5.020 5.000 - 4.970 5.020 270,400 1,348,973 4.9888 5.020 5.000 - 4.970 5.020 270,400 4.9888 0.10%
2021-08-26 0 5.015 - - 4.990 5.005 196,800 983,484 4.9974 5.015 - - 4.990 5.005 196,800 4.9974 1.03%
2021-08-25 0 4.964 4.960 - 4.918 4.964 406,600 2,006,389 4.9346 4.964 4.960 - 4.918 4.964 406,600 4.9346 -0.36%
2021-08-24 0 4.982 - 4.988 4.984 4.990 210,000 1,047,380 4.9875 4.982 - 4.988 4.984 4.990 210,000 4.9875 -1.93%
2021-08-23 0 5.080 5.070 - 5.020 5.070 79,400 400,501 5.0441 5.080 5.070 - 5.020 5.070 79,400 5.0441 -1.45%
2021-08-20 0 5.155 5.000 - 5.140 5.185 411,300 2,128,805 5.1758 5.155 5.000 - 5.140 5.185 411,300 5.1758 1.88%
2021-08-19 0 5.060 - - 5.000 5.080 445,600 2,234,846 5.0154 5.060 - - 5.000 5.080 445,600 5.0154 2.02%
2021-08-18 0 4.960 - - - - 0 0 - 4.960 - - - - 0 - -0.32%
2021-08-17 0 4.976 - - 4.890 4.890 20,000 97,800 4.8900 4.976 - - 4.890 4.890 20,000 4.8900 1.59%
2021-08-16 0 4.898 4.886 - 4.858 4.908 298,800 1,456,821 4.8756 4.898 4.886 - 4.858 4.908 298,800 4.8756 0.82%
2021-08-13 0 4.858 - - - - 0 0 - 4.858 - - - - 0 - 0.08%
2021-08-12 0 4.854 4.830 - 4.836 4.854 18,000 87,336 4.8520 4.854 4.830 - 4.836 4.854 18,000 4.8520 0.62%
2021-08-11 0 4.824 4.750 - 4.798 4.834 30,100 145,050 4.8189 4.824 4.750 - 4.798 4.834 30,100 4.8189 -0.21%
2021-08-10 0 4.834 - - - - 0 0 - 4.834 - - - - 0 - -0.94%
2021-08-09 0 4.880 - - 4.860 4.892 14,100 68,657 4.8693 4.880 - - 4.860 4.892 14,100 4.8693 -0.25%
2021-08-06 0 4.892 - - 4.882 4.916 6,000 29,394 4.8990 4.892 - - 4.882 4.916 6,000 4.8990 0.08%
2021-08-05 0 4.888 - - 4.850 4.888 10,200 49,477 4.8507 4.888 - - 4.850 4.888 10,200 4.8507 0.62%
2021-08-04 0 4.858 - - - - 0 0 - 4.858 - - - - 0 - -1.14%
2021-08-03 0 4.914 - - - - 0 0 - 4.914 - - - - 0 - 0.00%
2021-08-02 0 4.914 - - - - 0 0 - 4.914 - - - - 0 - -0.89%
2021-07-30 0 4.958 - - 4.958 5.005 152,100 758,785 4.9887 4.958 - - 4.958 5.005 152,100 4.9887 1.22%
2021-07-29 0 4.898 - - 4.886 4.918 3,400 16,656 4.8988 4.898 - - 4.886 4.918 3,400 4.8988 -3.20%
2021-07-28 0 5.060 - 5.200 5.050 5.120 1,616,300 8,229,801 5.0918 5.060 - 5.200 5.050 5.120 1,616,300 5.0918 -1.65%
2021-07-27 0 5.145 - 5.200 4.900 5.185 504,900 2,492,671 4.9370 5.145 - 5.200 4.900 5.185 504,900 4.9370 4.79%
2021-07-26 0 4.910 - - 4.800 4.888 264,800 1,288,786 4.8670 4.910 - - 4.800 4.888 264,800 4.8670 3.85%
2021-07-23 0 4.728 - 4.800 4.704 4.704 1,400 6,585 4.7036 4.728 - 4.800 4.704 4.704 1,400 4.7036 1.37%
2021-07-22 0 4.664 - 4.800 4.664 4.690 47,600 223,202 4.6891 4.664 - 4.800 4.664 4.690 47,600 4.6891 -1.85%
2021-07-21 0 4.752 - 4.800 4.756 4.772 47,600 227,121 4.7714 4.752 - 4.800 4.756 4.772 47,600 4.7714 0.04%
2021-07-20 0 4.750 - 4.800 4.702 4.762 4,000 18,928 4.7320 4.750 - 4.800 4.702 4.762 4,000 4.7320 1.02%
2021-07-19 0 4.702 - 4.800 - - 0 0 - 4.702 - 4.800 - - 0 - 2.08%
2021-07-16 0 4.606 - 4.800 4.606 4.628 200 923 4.6150 4.606 - 4.800 4.606 4.628 200 4.6150 -0.43%
2021-07-15 0 4.626 - 4.800 4.626 4.630 200 925 4.6250 4.626 - 4.800 4.626 4.630 200 4.6250 -0.73%
2021-07-14 0 4.660 - 4.800 - - 0 0 - 4.660 - 4.800 - - 0 - 0.39%
2021-07-13 0 4.642 - - - - 0 0 - 4.642 - - - - 0 - -1.65%
2021-07-12 0 4.720 - - - - 0 0 - 4.720 - - - - 0 - -0.63%
2021-07-09 0 4.750 - 4.768 - - 0 0 - 4.750 - 4.768 - - 0 - -0.42%
2021-07-08 0 4.770 - - - - 0 0 - 4.770 - - - - 0 - 2.76%
2021-07-07 0 4.642 - - - - 0 0 - 4.642 - - - - 0 - 0.13%
2021-07-06 0 4.636 - - - - 0 0 - 4.636 - - - - 0 - 0.35%
2021-07-05 0 4.620 - - 4.602 4.602 200 920 4.6000 4.620 - - 4.602 4.602 200 4.6000 0.39%
2021-07-02 0 4.602 - - - - 0 0 - 4.602 - - - - 0 - 1.81%
2021-06-30 0 4.520 - 4.550 4.488 4.492 92,000 413,080 4.4900 4.520 - 4.550 4.488 4.492 92,000 4.4900 0.44%
2021-06-29 0 4.500 - - 4.494 4.512 155,400 699,685 4.5025 4.500 - - 4.494 4.512 155,400 4.5025 0.81%
2021-06-28 0 4.464 - - - - 0 0 - 4.464 - - - - 0 - 0.00%
2021-06-25 0 4.464 - - 4.532 4.532 40,000 181,280 4.5320 4.464 - - 4.532 4.532 40,000 4.5320 -1.50%
2021-06-24 0 4.532 - - - - 0 0 - 4.532 - - - - 0 - -0.18%
2021-06-23 0 4.540 - - - - 0 0 - 4.540 - - - - 0 - -1.86%
2021-06-22 0 4.626 - - 4.600 4.600 10,000 46,000 4.6000 4.626 - - 4.600 4.600 10,000 4.6000 0.65%
2021-06-21 0 4.596 - - 4.600 4.616 1,600 7,372 4.6075 4.596 - - 4.600 4.616 1,600 4.6075 1.01%
2021-06-18 0 4.550 - - 4.550 4.560 200 911 4.5550 4.550 - - 4.550 4.560 200 4.5550 -1.04%
2021-06-17 0 4.598 - - - - 0 0 - 4.598 - - - - 0 - 0.00%
2021-06-16 0 4.598 - - 4.574 4.574 100 457 4.5700 4.598 - - 4.574 4.574 100 4.5700 0.66%
2021-06-15 0 4.568 - - - - 0 0 - 4.568 - - - - 0 - 0.53%
2021-06-11 0 4.544 4.536 - - - 0 0 - 4.544 4.536 - - - 0 - -0.35%
2021-06-10 0 4.560 - - - - 0 0 - 4.560 - - - - 0 - 0.00%
2021-06-09 0 4.560 - - 4.560 4.560 2,000 9,120 4.5600 4.560 - - 4.560 4.560 2,000 4.5600 0.00%
2021-06-08 0 4.560 - - - - 0 0 - 4.560 - - - - 0 - 0.00%
2021-06-07 0 4.560 - - 4.560 4.560 100 456 4.5600 4.560 - - 4.560 4.560 100 4.5600 0.35%
2021-06-04 0 4.544 - - 4.544 4.564 53,400 243,713 4.5639 4.544 - - 4.544 4.564 53,400 4.5639 0.18%
2021-06-03 0 4.536 - - 4.508 4.536 900 4,076 4.5289 4.536 - - 4.508 4.536 900 4.5289 1.02%
2021-06-02 0 4.490 4.482 - - - 0 0 - 4.490 4.482 - - - 0 - 0.63%
2021-06-01 0 4.462 4.452 4.468 4.488 4.488 100 448 4.4800 4.462 4.452 4.468 4.488 4.488 100 4.4800 -1.15%
2021-05-31 0 4.514 - - 4.516 4.528 300 1,357 4.5233 4.514 - - 4.516 4.528 300 4.5233 -0.04%
2021-05-28 0 4.516 - - 4.520 4.520 2,000 9,040 4.5200 4.516 - - 4.520 4.520 2,000 4.5200 -0.13%
2021-05-27 0 4.522 - - 4.536 4.536 44,600 202,305 4.5360 4.522 - - 4.536 4.536 44,600 4.5360 0.04%
2021-05-26 0 4.520 - - 4.528 4.528 700 3,169 4.5271 4.520 - - 4.528 4.528 700 4.5271 -0.83%
2021-05-25 0 4.558 - - - - 0 0 - 4.558 - - - - 0 - -1.81%
2021-05-24 0 4.642 - - - - 0 0 - 4.642 - - - - 0 - -0.09%
2021-05-21 0 4.646 - - 4.650 4.650 2,900 13,485 4.6500 4.646 - - 4.650 4.650 2,900 4.6500 -0.09%
2021-05-20 0 4.650 - 4.650 4.652 4.652 200 930 4.6500 4.650 - 4.650 4.652 4.652 200 4.6500 0.61%
2021-05-18 0 4.622 - 4.632 - - 0 0 - 4.622 - 4.632 - - 0 - -1.66%
2021-05-17 0 4.700 - 4.702 4.724 4.724 3,000 14,172 4.7240 4.700 - 4.702 4.724 4.724 3,000 4.7240 -0.51%
2021-05-14 0 4.724 - 4.754 - - 0 0 - 4.724 - 4.754 - - 0 - -0.96%
2021-05-13 0 4.770 - - 4.752 4.760 2,700 12,850 4.7593 4.770 - - 4.752 4.760 2,700 4.7593 1.49%
2021-05-12 0 4.700 - - - - 0 0 - 4.700 - - - - 0 - -0.80%
2021-05-11 0 4.738 - - 4.728 4.744 104,200 493,487 4.7360 4.738 - - 4.728 4.744 104,200 4.7360 2.24%
2021-05-10 0 4.634 - - - - 0 0 - 4.634 - - - - 0 - 0.00%
2021-05-07 0 4.634 - - - - 0 0 - 4.634 - - - - 0 - -0.13%
2021-05-06 0 4.640 - - - - 0 0 - 4.640 - - - - 0 - -0.56%
2021-05-05 0 4.666 4.662 4.674 - - 0 0 - 4.666 4.662 4.674 - - 0 - 0.30%
2021-05-04 0 4.652 - - - - 0 0 - 4.652 - - - - 0 - -0.89%
2021-05-03 0 4.694 - - 4.642 4.704 470,000 2,198,941 4.6786 4.694 - - 4.642 4.704 470,000 4.6786 1.29%
2021-04-30 0 4.634 - - 4.600 4.600 100 460 4.6000 4.634 - - 4.600 4.600 100 4.6000 1.94%
2021-04-29 0 4.546 - - - - 0 0 - 4.546 - - - - 0 - -1.04%
2021-04-28 0 4.594 - - - - 0 0 - 4.594 - - - - 0 - -0.17%
2021-04-27 0 4.602 - - 4.596 4.600 300 1,379 4.5967 4.602 - - 4.596 4.600 300 4.5967 0.17%
2021-04-26 0 4.594 - - 4.568 4.568 45,400 207,387 4.5680 4.594 - - 4.568 4.568 45,400 4.5680 0.22%
2021-04-23 0 4.584 - - - - 0 0 - 4.584 - - - - 0 - -1.21%
2021-04-22 0 4.640 - - 4.648 4.648 2,000 9,296 4.6480 4.640 - - 4.648 4.648 2,000 4.6480 -0.17%
2021-04-21 0 4.648 - - - - 0 0 - 4.648 - - - - 0 - 1.57%
2021-04-20 0 4.576 - - - - 0 0 - 4.576 - - - - 0 - 0.00%
2021-04-19 0 4.576 - - 4.554 4.554 1,100 5,009 4.5536 4.576 - - 4.554 4.554 1,100 4.5536 -0.52%
2021-04-16 0 4.600 - - 4.640 4.640 100 464 4.6400 4.600 - - 4.640 4.640 100 4.6400 -0.86%
2021-04-15 0 4.640 - - 4.640 4.652 300 1,394 4.6467 4.640 - - 4.640 4.652 300 4.6467 0.35%
2021-04-14 0 4.624 - - 4.626 4.626 100 462 4.6200 4.624 - - 4.626 4.626 100 4.6200 -1.24%
2021-04-13 0 4.682 - - 4.636 4.636 99,300 460,354 4.6360 4.682 - - 4.636 4.636 99,300 4.6360 -0.47%
2021-04-12 0 4.704 4.630 4.730 4.720 4.720 1,200 5,664 4.7200 4.704 4.630 4.730 4.720 4.720 1,200 4.7200 1.16%
2021-04-09 0 4.650 - - - - 0 0 - 4.650 - - - - 0 - 1.09%
2021-04-08 0 4.600 - - 4.600 4.680 2,000 9,280 4.6400 4.600 - - 4.600 4.680 2,000 4.6400 -1.46%
2021-04-07 0 4.668 - 4.680 4.656 4.656 45,000 209,520 4.6560 4.668 - 4.680 4.656 4.656 45,000 4.6560 0.91%
2021-04-01 0 4.626 - - - - 0 0 - 4.626 - - - - 0 - -1.83%
2021-03-31 0 4.712 - - 4.708 4.708 1,200 5,649 4.7075 4.712 - - 4.708 4.708 1,200 4.7075 0.51%
2021-03-30 0 4.688 - - - - 0 0 - 4.688 - - - - 0 - -0.80%
2021-03-29 0 4.726 - - 4.730 4.762 414,700 1,963,515 4.7348 4.726 - - 4.730 4.762 414,700 4.7348 -0.30%
2021-03-26 0 4.740 - - 4.802 4.802 100 480 4.8000 4.740 - - 4.802 4.802 100 4.8000 -1.33%
2021-03-25 0 4.804 - - 4.800 4.862 836,800 4,044,917 4.8338 4.804 - - 4.800 4.862 836,800 4.8338 0.00%
2021-03-24 0 4.804 - - 4.794 4.794 100 479 4.7900 4.804 - - 4.794 4.794 100 4.7900 1.95%
2021-03-23 0 4.712 - - 4.716 4.720 135,800 640,704 4.7180 4.712 - - 4.716 4.720 135,800 4.7180 1.46%
2021-03-22 0 4.644 - - - - 0 0 - 4.644 - - - - 0 - 0.00%
2021-03-19 0 4.644 - - 4.660 4.660 500 2,330 4.6600 4.644 - - 4.660 4.660 500 4.6600 1.57%
2021-03-18 0 4.572 - - 4.558 4.558 500 2,279 4.5580 4.572 - - 4.558 4.558 500 4.5580 -1.12%
2021-03-17 0 4.624 - - 4.624 4.624 500 2,312 4.6240 4.624 - - 4.624 4.624 500 4.6240 -0.30%
2021-03-16 0 4.638 - - - - 0 0 - 4.638 - - - - 0 - -0.56%
2021-03-15 0 4.664 - - - - 0 0 - 4.664 - - - - 0 - -0.21%
2021-03-12 0 4.674 - - 4.568 4.672 43,300 202,266 4.6713 4.674 - - 4.568 4.672 43,300 4.6713 1.92%
2021-03-11 0 4.586 - 4.600 4.586 4.586 2,000 9,172 4.5860 4.586 - 4.600 4.586 4.586 2,000 4.5860 -1.88%
2021-03-10 0 4.674 - - 4.670 4.680 2,300 10,744 4.6713 4.674 - - 4.670 4.680 2,300 4.6713 -0.38%
2021-03-09 0 4.692 - - 4.640 4.742 889,200 4,185,737 4.7073 4.692 - - 4.640 4.742 889,200 4.7073 -0.76%
2021-03-08 0 4.728 - - 4.632 4.730 22,200 104,655 4.7142 4.728 - - 4.632 4.730 22,200 4.7142 2.07%
2021-03-05 0 4.632 - - 4.606 4.730 600,400 2,830,255 4.7139 4.632 - - 4.606 4.730 600,400 4.7139 0.35%
2021-03-04 0 4.616 - - 4.594 4.632 614,600 2,833,827 4.6108 4.616 - - 4.594 4.632 614,600 4.6108 1.81%
2021-03-03 0 4.534 - - 4.526 4.640 27,300 125,586 4.6002 4.534 - - 4.526 4.640 27,300 4.6002 -2.70%
2021-03-02 0 4.660 - - 4.590 4.668 320,000 1,490,660 4.6583 4.660 - - 4.590 4.668 320,000 4.6583 1.17%
2021-03-01 0 4.606 - 4.660 4.590 4.656 527,100 2,423,851 4.5985 4.606 - 4.660 4.590 4.656 527,100 4.5985 -1.07%
2021-02-26 0 4.656 - - 4.608 4.656 948,000 4,381,823 4.6222 4.656 - - 4.608 4.656 948,000 4.6222 3.47%
2021-02-25 0 4.500 - 4.574 4.464 4.466 89,400 399,171 4.4650 4.500 - 4.574 4.464 4.466 89,400 4.4650 -1.45%
2021-02-24 0 4.566 - - 4.414 4.578 1,402,100 6,259,795 4.4646 4.566 - - 4.414 4.578 1,402,100 4.4646 3.02%
2021-02-23 0 4.432 - - 4.400 4.480 128,900 570,553 4.4263 4.432 - - 4.400 4.480 128,900 4.4263 -1.25%
2021-02-22 0 4.488 - - 4.406 4.482 210,400 932,416 4.4316 4.488 - - 4.406 4.482 210,400 4.4316 0.99%
2021-02-19 0 4.444 - - 4.444 4.508 98,200 438,612 4.4665 4.444 - - 4.444 4.508 98,200 4.4665 -0.18%
2021-02-18 0 4.452 - - 4.382 4.444 520,900 2,288,933 4.3942 4.452 - - 4.382 4.444 520,900 4.3942 1.37%
2021-02-17 0 4.392 - - 4.376 4.438 358,100 1,572,290 4.3906 4.392 - - 4.376 4.438 358,100 4.3906 -0.81%
2021-02-16 0 4.428 - - 4.428 4.450 13,400 59,504 4.4406 4.428 - - 4.428 4.450 13,400 4.4406 -2.08%
2021-02-11 0 4.522 - - 4.522 4.538 12,000 54,265 4.5221 4.522 - - 4.522 4.538 12,000 4.5221 -0.13%
2021-02-10 0 4.528 - - 4.528 4.550 25,800 117,227 4.5437 4.528 - - 4.528 4.550 25,800 4.5437 -1.95%
2021-02-09 0 4.618 - - 4.618 4.618 3,500 16,163 4.6180 4.618 - - 4.618 4.618 3,500 4.6180 -0.56%
2021-02-08 0 4.644 - - 4.644 4.648 86,000 399,556 4.6460 4.644 - - 4.644 4.648 86,000 4.6460 -0.17%
2021-02-05 0 4.652 - - 4.622 4.652 194,400 900,881 4.6342 4.652 - - 4.622 4.652 194,400 4.6342 -0.68%
2021-02-04 0 4.684 - - 4.652 4.700 86,900 405,681 4.6684 4.684 - - 4.652 4.700 86,900 4.6684 0.69%
2021-02-03 0 4.652 - - 4.674 4.680 85,400 399,415 4.6770 4.652 - - 4.674 4.680 85,400 4.6770 -0.26%
2021-02-02 0 4.664 - - 4.622 4.672 1,054,200 4,889,183 4.6378 4.664 - - 4.622 4.672 1,054,200 4.6378 -0.89%
2021-02-01 0 4.706 - - 4.702 4.778 1,777,800 8,414,860 4.7333 4.706 - - 4.702 4.778 1,777,800 4.7333 -1.79%
2021-01-29 0 4.792 - - 4.712 4.802 1,556,700 7,421,842 4.7677 4.792 - - 4.712 4.802 1,556,700 4.7677 0.71%
2021-01-28 0 4.758 - - 4.682 4.750 1,525,100 7,211,480 4.7285 4.758 - - 4.682 4.750 1,525,100 4.7285 2.72%
2021-01-27 0 4.632 - - 4.604 4.652 618,200 2,860,995 4.6279 4.632 - - 4.604 4.652 618,200 4.6279 0.09%
2021-01-26 0 4.628 - - 4.594 4.634 739,900 3,424,766 4.6287 4.628 - - 4.594 4.634 739,900 4.6287 2.12%
2021-01-25 0 4.532 - - 4.544 4.602 654,300 2,999,301 4.5840 4.532 - - 4.544 4.602 654,300 4.5840 -2.20%
2021-01-22 0 4.634 4.558 - 4.620 4.622 3,900 18,024 4.6215 4.634 4.558 - 4.620 4.622 3,900 4.6215 1.67%
2021-01-21 0 4.558 4.520 - 4.540 4.564 92,700 421,156 4.5432 4.558 4.520 - 4.540 4.564 92,700 4.5432 -0.04%
2021-01-20 0 4.560 4.500 - 4.556 4.604 261,400 1,198,601 4.5853 4.560 4.500 - 4.556 4.604 261,400 4.5853 -1.34%
2021-01-19 0 4.622 - - 4.568 4.644 457,900 2,101,038 4.5884 4.622 - - 4.568 4.644 457,900 4.5884 -2.53%
2021-01-18 0 4.742 - - - - 0 0 - 4.742 - - - - 0 - -0.71%
2021-01-15 0 4.776 - - 4.782 4.804 46,100 220,456 4.7821 4.776 - - 4.782 4.804 46,100 4.7821 -0.50%
2021-01-14 0 4.800 - - - - 0 0 - 4.800 - - - - 0 - -0.70%
2021-01-13 0 4.834 - - - - 0 0 - 4.834 - - - - 0 - 0.00%
2021-01-12 0 4.834 - - 4.884 4.884 300 1,465 4.8833 4.834 - - 4.884 4.884 300 4.8833 -1.06%
2021-01-11 0 4.886 - - 4.860 4.886 2,500 12,163 4.8652 4.886 - - 4.860 4.886 2,500 4.8652 -0.16%
2021-01-08 0 4.894 - 4.950 4.892 4.904 252,400 1,236,321 4.8983 4.894 - 4.950 4.892 4.904 252,400 4.8983 -1.13%
2021-01-07 0 4.950 - - 4.950 4.954 82,600 408,958 4.9511 4.950 - - 4.950 4.954 82,600 4.9511 0.32%
2021-01-06 0 4.934 - - 4.936 4.976 121,500 601,342 4.9493 4.934 - - 4.936 4.976 121,500 4.9493 -0.56%
2021-01-05 0 4.962 - - 4.978 4.998 360,400 1,797,351 4.9871 4.962 - - 4.978 4.998 360,400 4.9871 -0.20%
2021-01-04 0 4.972 - - 4.972 4.996 722,300 3,598,157 4.9815 4.972 - - 4.972 4.996 722,300 4.9815 -0.86%
2020-12-31 0 5.015 - - - - 0 0 - 5.015 - - - - 0 - -0.40%
2020-12-30 0 5.035 - - 5.070 5.070 1,700 8,619 5.0700 5.035 - - 5.070 5.070 1,700 5.0700 -2.14%
2020-12-29 0 5.145 - - - - 0 0 - 5.145 - - - - 0 - -0.58%
2020-12-28 0 5.175 - - 5.175 5.175 100 517 5.1700 5.175 - - 5.175 5.175 100 5.1700 0.00%
2020-12-24 0 5.175 5.160 5.175 - - 0 0 - 5.175 5.160 5.175 - - 0 - -0.48%
2020-12-23 0 5.200 - 5.235 - - 0 0 - 5.200 - 5.235 - - 0 - -0.76%
2020-12-22 0 5.240 - - 5.210 5.240 76,700 400,758 5.2250 5.240 - - 5.210 5.240 76,700 5.2250 1.06%
2020-12-21 0 5.185 - - - - 0 0 - 5.185 - - - - 0 - 0.39%
2020-12-18 0 5.165 - - - - 0 0 - 5.165 - - - - 0 - 0.49%
2020-12-17 0 5.140 - - 5.150 5.180 1,011,000 5,220,608 5.1638 5.140 - - 5.150 5.180 1,011,000 5.1638 -0.68%
2020-12-16 0 5.175 - - - - 0 0 - 5.175 - - - - 0 - -0.86%
2020-12-15 0 5.220 - - 5.220 5.230 76,400 399,190 5.2250 5.220 - - 5.220 5.230 76,400 5.2250 0.97%
2020-12-14 0 5.170 - - - - 0 0 - 5.170 - - - - 0 - 0.10%
2020-12-11 0 5.165 - - - - 0 0 - 5.165 - - - - 0 - -0.29%
2020-12-10 0 5.180 - - 5.180 5.180 500 2,590 5.1800 5.180 - - 5.180 5.180 500 5.1800 0.19%
2020-12-09 0 5.170 - 5.280 - - 0 0 - 5.170 - 5.280 - - 0 - -0.77%
2020-12-08 0 5.210 - 5.280 5.175 5.210 400 2,077 5.1925 5.210 - 5.280 5.175 5.210 400 5.1925 0.77%
2020-12-07 0 5.170 - 5.280 5.180 5.180 500 2,590 5.1800 5.170 - 5.280 5.180 5.180 500 5.1800 1.08%
2020-12-04 0 5.115 - - - - 0 0 - 5.115 - - - - 0 - -0.29%
2020-12-03 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - -0.58%
2020-12-02 0 5.160 - - - - 0 0 - 5.160 - - - - 0 - -0.10%
2020-12-01 0 5.165 - - 5.155 5.165 70,400 363,228 5.1595 5.165 - - 5.155 5.165 70,400 5.1595 -0.39%
2020-11-30 0 5.185 5.175 - - - 0 0 - 5.185 5.175 - - - 0 - 1.67%
2020-11-27 0 5.100 - - 5.130 5.130 300 1,539 5.1300 5.100 - - 5.130 5.130 300 5.1300 -0.58%
2020-11-26 0 5.130 - - 5.145 5.145 3,000 15,435 5.1450 5.130 - - 5.145 5.145 3,000 5.1450 -0.48%
2020-11-25 0 5.155 - - - - 0 0 - 5.155 - - - - 0 - -0.39%
2020-11-24 0 5.175 - - - - 0 0 - 5.175 - - - - 0 - -0.29%
2020-11-23 0 5.190 5.160 - - - 0 0 - 5.190 5.160 - - - 0 - -0.10%
2020-11-20 0 5.195 5.160 - - - 0 0 - 5.195 5.160 - - - 0 - 0.00%
2020-11-19 0 5.195 - - 5.195 5.195 3,000 15,585 5.1950 5.195 - - 5.195 5.195 3,000 5.1950 0.58%
2020-11-18 0 5.165 - - 5.165 5.170 84,200 435,086 5.1673 5.165 - - 5.165 5.170 84,200 5.1673 -0.77%
2020-11-17 0 5.205 - - - - 0 0 - 5.205 - - - - 0 - -0.10%
2020-11-16 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - -0.57%
2020-11-13 0 5.240 - - - - 0 0 - 5.240 - - - - 0 - 0.00%
2020-11-12 0 5.240 - - - - 0 0 - 5.240 - - - - 0 - 0.19%
2020-11-11 0 5.230 - - 5.205 5.205 400 2,082 5.2050 5.230 - - 5.205 5.205 400 5.2050 -0.10%
2020-11-10 0 5.235 - 5.265 5.235 5.265 5,400 28,281 5.2372 5.235 - 5.265 5.235 5.265 5,400 5.2372 -0.76%
2020-11-09 0 5.275 - - 5.255 5.255 400 2,102 5.2550 5.275 - - 5.255 5.255 400 5.2550 -1.49%
2020-11-06 0 5.355 5.335 - - - 0 0 - 5.355 5.335 - - - 0 - -0.19%
2020-11-05 0 5.365 - - - - 0 0 - 5.365 - - - - 0 - -2.81%
2020-11-04 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - 0.18%
2020-11-03 0 5.510 - - 5.515 5.570 253,800 1,406,164 5.5404 5.510 - - 5.515 5.570 253,800 5.5404 -2.22%
2020-11-02 0 5.635 - - - - 0 0 - 5.635 - - - - 0 - -1.40%
2020-10-30 0 5.715 - - 5.705 5.715 353,700 2,019,795 5.7105 5.715 - - 5.705 5.715 353,700 5.7105 2.05%
2020-10-29 0 5.600 - - 5.640 5.650 105,800 597,224 5.6448 5.600 - - 5.640 5.650 105,800 5.6448 0.63%
2020-10-28 0 5.565 - - 5.560 5.560 7,000 38,920 5.5600 5.565 - - 5.560 5.560 7,000 5.5600 0.27%
2020-10-27 0 5.550 - - 5.545 5.545 100 554 5.5400 5.550 - - 5.545 5.545 100 5.5400 0.45%
2020-10-23 0 5.525 - - - - 0 0 - 5.525 - - - - 0 - -0.63%
2020-10-22 0 5.560 - - 5.570 5.580 160,000 892,200 5.5763 5.560 - - 5.570 5.580 160,000 5.5763 -0.18%
2020-10-21 0 5.570 - - 5.570 5.570 80,000 445,600 5.5700 5.570 - - 5.570 5.570 80,000 5.5700 -0.80%
2020-10-20 0 5.615 - 5.630 5.625 5.625 100 562 5.6200 5.615 - 5.630 5.625 5.625 100 5.6200 0.00%
2020-10-19 0 5.615 - - 5.560 5.615 200 1,117 5.5850 5.615 - - 5.560 5.615 200 5.5850 -0.62%
2020-10-16 0 5.650 5.635 5.650 - - 0 0 - 5.650 5.635 5.650 - - 0 - -0.79%
2020-10-15 0 5.695 5.695 5.705 - - 0 0 - 5.695 5.695 5.705 - - 0 - 1.70%
2020-10-14 0 5.600 5.590 5.605 - - 0 0 - 5.600 5.590 5.605 - - 0 - 0.00%
2020-10-12 0 5.600 - - - - 0 0 - 5.600 - - - - 0 - -2.10%
2020-10-09 0 5.720 5.700 - - - 0 0 - 5.720 5.700 - - - 0 - 0.26%
2020-10-08 0 5.705 - - - - 0 0 - 5.705 - - - - 0 - 0.09%
2020-10-07 0 5.700 - - 5.760 5.760 8,000 46,080 5.7600 5.700 - - 5.760 5.760 8,000 5.7600 -1.13%
2020-10-06 0 5.765 5.755 - - - 0 0 - 5.765 5.755 - - - 0 - -1.03%
2020-10-05 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - -0.94%
2020-09-30 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - -0.68%
2020-09-29 0 5.920 - - - - 0 0 - 5.920 - - - - 0 - 0.68%
2020-09-28 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - -1.18%
2020-09-25 0 5.950 - - 5.900 5.900 600 3,540 5.9000 5.950 - - 5.900 5.900 600 5.9000 0.51%
2020-09-24 0 5.920 5.920 - - - 0 0 - 5.920 5.920 - - - 0 - 1.46%
2020-09-23 0 5.835 - - - - 0 0 - 5.835 - - - - 0 - -0.09%
2020-09-22 0 5.840 - - 5.845 5.845 41,700 243,736 5.8450 5.840 - - 5.845 5.845 41,700 5.8450 1.13%
2020-09-21 0 5.775 - - 5.760 5.760 1,500 8,640 5.7600 5.775 - - 5.760 5.760 1,500 5.7600 1.67%
2020-09-18 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - -0.26%
2020-09-17 0 5.695 - - - - 0 0 - 5.695 - - - - 0 - 1.52%
2020-09-16 0 5.610 - - - - 0 0 - 5.610 - - - - 0 - 0.00%
2020-09-15 0 5.610 - - - - 0 0 - 5.610 - - - - 0 - -0.36%
2020-09-14 0 5.630 - - 5.620 5.620 100 562 5.6200 5.630 - - 5.620 5.620 100 5.6200 -0.79%
2020-09-11 0 5.675 - - - - 0 0 - 5.675 - - - - 0 - -0.53%
2020-09-10 0 5.705 - - 5.670 5.670 400 2,268 5.6700 5.705 - - 5.670 5.670 400 5.6700 0.44%
2020-09-09 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 0.62%
2020-09-08 0 5.645 5.590 - 5.665 5.665 39,000 220,935 5.6650 5.645 5.590 - 5.665 5.665 39,000 5.6650 0.00%
2020-09-07 0 5.645 - - - - 0 0 - 5.645 - - - - 0 - 0.98%
2020-09-04 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.45%
2020-09-03 0 5.565 - - 5.585 5.585 39,800 222,283 5.5850 5.565 - - 5.585 5.585 39,800 5.5850 0.63%
2020-09-02 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.27%
2020-09-01 0 5.515 5.510 5.525 - - 0 0 - 5.515 5.510 5.525 - - 0 - 0.18%
2020-08-31 0 5.505 - - - - 0 0 - 5.505 - - - - 0 - 0.36%
2020-08-28 0 5.485 - - 5.490 5.525 72,400 399,992 5.5248 5.485 - - 5.490 5.525 72,400 5.5248 -0.36%
2020-08-27 0 5.505 5.505 5.515 - - 0 0 - 5.505 5.505 5.515 - - 0 - 0.64%
2020-08-26 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2020-08-25 0 5.470 - - 5.470 5.470 500 2,735 5.4700 5.470 - - 5.470 5.470 500 5.4700 0.00%
2020-08-24 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - -1.53%
2020-08-21 0 5.555 - - - - 0 0 - 5.555 - - - - 0 - -1.33%
2020-08-20 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - 1.81%
2020-08-19 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.27%
2020-08-18 0 5.515 - - - - 0 0 - 5.515 - - - - 0 - 0.00%
2020-08-17 0 5.515 - - - - 0 0 - 5.515 - - - - 0 - -0.54%
2020-08-14 0 5.545 - - - - 0 0 - 5.545 - - - - 0 - 0.09%
2020-08-13 0 5.540 - - - - 0 0 - 5.540 - - - - 0 - 0.00%
2020-08-12 0 5.540 - - - - 0 0 - 5.540 - - - - 0 - -1.51%
2020-08-11 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - -1.66%
2020-08-10 0 5.720 - - - - 0 0 - 5.720 - - - - 0 - 0.44%
2020-08-07 0 5.695 - - - - 0 0 - 5.695 - - - - 0 - 1.61%
2020-08-06 0 5.605 - - 5.570 5.585 200 1,115 5.5750 5.605 - - 5.570 5.585 200 5.5750 0.63%
2020-08-05 0 5.570 - - - - 0 0 - 5.570 - - - - 0 - -0.89%
2020-08-04 0 5.620 - - - - 0 0 - 5.620 - - - - 0 - -1.83%
2020-08-03 0 5.725 5.695 - - - 0 0 - 5.725 5.695 - - - 0 - 0.88%
2020-07-31 0 5.675 - 5.740 5.620 5.670 23,500 133,020 5.6604 5.675 - 5.740 5.620 5.670 23,500 5.6604 0.09%
2020-07-30 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 0.44%
2020-07-29 0 5.645 - - - - 0 0 - 5.645 - - - - 0 - -0.27%
2020-07-28 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - -0.44%
2020-07-27 0 5.685 - - - - 0 0 - 5.685 - - - - 0 - 0.26%
2020-07-24 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 1.89%
2020-07-23 0 5.565 - - - - 0 0 - 5.565 - - - - 0 - -0.09%
2020-07-22 0 5.570 - - - - 0 0 - 5.570 - - - - 0 - 1.46%
2020-07-21 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - -1.96%
2020-07-20 0 5.600 - - - - 0 0 - 5.600 - - - - 0 - 0.09%
2020-07-17 0 5.595 - - - - 0 0 - 5.595 - - - - 0 - -0.36%
2020-07-16 0 5.615 - - 5.510 5.530 72,600 400,752 5.5200 5.615 - - 5.510 5.530 72,600 5.5200 1.72%
2020-07-15 0 5.520 - - 5.460 5.520 20,600 112,762 5.4739 5.520 - - 5.460 5.520 20,600 5.4739 -0.18%
2020-07-14 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 1.28%
2020-07-13 0 5.460 5.300 - - - 0 0 - 5.460 5.300 - - - 0 - 0.00%
2020-07-10 0 5.460 5.300 - 5.425 5.425 44,800 243,040 5.4250 5.460 5.300 - 5.425 5.425 44,800 5.4250 1.87%
2020-07-09 0 5.360 5.300 - 5.360 5.360 20,000 107,200 5.3600 5.360 5.300 - 5.360 5.360 20,000 5.3600 -0.37%
2020-07-08 0 5.380 5.300 - 5.365 5.400 154,500 831,198 5.3799 5.380 5.300 - 5.365 5.400 154,500 5.3799 -0.92%
2020-07-07 0 5.430 5.340 - 5.265 5.430 833,300 4,410,995 5.2934 5.430 5.340 - 5.265 5.430 833,300 5.2934 1.59%
2020-07-06 0 5.345 - - 5.420 5.420 200 1,084 5.4200 5.345 - - 5.420 5.420 200 5.4200 -4.30%
2020-07-03 0 5.585 5.500 - 5.585 5.585 20,100 112,258 5.5850 5.585 5.500 - 5.585 5.585 20,100 5.5850 -1.06%
2020-07-02 0 5.645 - - 5.700 5.700 1,000 5,700 5.7000 5.645 - - 5.700 5.700 1,000 5.7000 -3.17%
2020-06-30 0 5.830 5.700 - 5.810 5.830 1,000 5,820 5.8200 5.830 5.700 - 5.810 5.830 1,000 5.8200 -0.34%
2020-06-29 0 5.850 5.700 - - - 0 0 - 5.850 5.700 - - - 0 - 1.12%
2020-06-26 0 5.785 5.700 - - - 0 0 - 5.785 5.700 - - - 0 - 0.78%
2020-06-24 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.26%
2020-06-23 0 5.725 - - 5.750 5.760 69,600 400,548 5.7550 5.725 - - 5.750 5.760 69,600 5.7550 -1.46%
2020-06-22 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - 0.00%
2020-06-19 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - -0.51%
2020-06-18 0 5.840 - - - - 0 0 - 5.840 - - - - 0 - 0.00%
2020-06-17 0 5.840 - - 5.845 5.895 37,700 220,363 5.8452 5.840 - - 5.845 5.895 37,700 5.8452 -0.34%
2020-06-16 0 5.860 - - 5.860 5.860 900 5,274 5.8600 5.860 - - 5.860 5.860 900 5.8600 -2.82%
2020-06-15 0 6.030 - - 5.945 6.030 108,100 648,204 5.9963 6.030 - - 5.945 6.030 108,100 5.9963 2.12%
2020-06-12 0 5.905 - - 5.920 5.955 3,600 21,360 5.9333 5.905 - - 5.920 5.955 3,600 5.9333 0.94%
2020-06-11 0 5.850 - - - - 0 0 - 5.850 - - - - 0 - 2.18%
2020-06-10 0 5.725 5.600 - - - 0 0 - 5.725 5.600 - - - 0 - 0.00%
2020-06-09 0 5.725 5.600 - 5.700 5.770 1,800 10,323 5.7350 5.725 5.600 - 5.700 5.770 1,800 5.7350 -1.12%
2020-06-08 0 5.790 - - 5.745 5.745 2,500 14,362 5.7448 5.790 - - 5.745 5.745 2,500 5.7448 0.17%
2020-06-05 0 5.780 5.770 - 5.785 5.900 180,700 1,060,773 5.8704 5.780 5.770 - 5.785 5.900 180,700 5.8704 -2.12%
2020-06-04 0 5.905 - - - - 0 0 - 5.905 - - - - 0 - -0.17%
2020-06-03 0 5.915 - - - - 0 0 - 5.915 - - - - 0 - -1.66%
2020-06-02 0 6.015 - - 6.045 6.055 140,400 849,264 6.0489 6.015 - - 6.045 6.055 140,400 6.0489 -0.74%
2020-06-01 0 6.060 - - 6.045 6.080 179,600 1,090,020 6.0692 6.060 - - 6.045 6.080 179,600 6.0692 -3.81%
2020-05-29 0 6.300 - - 6.300 6.330 900 5,676 6.3067 6.300 - - 6.300 6.330 900 6.3067 0.96%
2020-05-28 0 6.240 - - 6.210 6.320 800 5,013 6.2663 6.240 - - 6.210 6.320 800 6.2663 0.48%
2020-05-27 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2020-05-26 0 6.210 - - 6.220 6.220 1,200 7,464 6.2200 6.210 - - 6.220 6.220 1,200 6.2200 -2.05%
2020-05-25 0 6.340 - - 6.360 6.370 134,300 855,459 6.3698 6.340 - - 6.360 6.370 134,300 6.3698 0.48%
2020-05-22 0 6.310 - - 6.120 6.270 6,300 39,098 6.2060 6.310 - - 6.120 6.270 6,300 6.2060 5.87%
2020-05-21 0 5.960 5.700 - - - 0 0 - 5.960 5.700 - - - 0 - 0.34%
2020-05-20 0 5.940 - - 5.920 5.920 1,300 7,696 5.9200 5.940 - - 5.920 5.920 1,300 5.9200 -1.00%
2020-05-19 0 6.000 5.900 - - - 0 0 - 6.000 5.900 - - - 0 - -1.48%
2020-05-18 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - 0.00%
2020-05-15 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - 0.00%
2020-05-14 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - 1.50%
2020-05-13 0 6.000 - - - - 0 0 - 6.000 - - - - 0 - 0.33%
2020-05-12 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - 1.53%
2020-05-11 0 5.890 - - 5.860 5.880 20,000 117,450 5.8725 5.890 - - 5.860 5.880 20,000 5.8725 -2.81%
2020-05-08 0 6.060 - - - - 0 0 - 6.060 - - - - 0 - -0.33%
2020-05-07 0 6.080 - 6.100 - - 0 0 - 6.080 - 6.100 - - 0 - 0.00%
2020-05-06 0 6.080 - 6.080 - - 0 0 - 6.080 - 6.080 - - 0 - -0.65%
2020-05-05 0 6.120 - 6.150 6.120 6.120 1,000 6,120 6.1200 6.120 - 6.150 6.120 6.120 1,000 6.1200 -0.97%
2020-05-04 0 6.180 - 6.200 6.120 6.120 10,000 61,200 6.1200 6.180 - 6.200 6.120 6.120 10,000 6.1200 4.04%
2020-04-29 0 5.940 - 5.950 5.900 5.940 35,000 207,150 5.9186 5.940 - 5.950 5.900 5.940 35,000 5.9186 -0.83%
2020-04-28 0 5.990 - 6.020 5.990 6.020 30,100 180,799 6.0066 5.990 - 6.020 5.990 6.020 30,100 6.0066 -0.50%
2020-04-27 0 6.020 - 6.020 6.020 6.050 45,200 272,654 6.0322 6.020 - 6.020 6.020 6.050 45,200 6.0322 -2.11%
2020-04-24 0 6.150 - - 6.150 6.150 1,500 9,225 6.1500 6.150 - - 6.150 6.150 1,500 6.1500 0.00%
2020-04-23 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2020-04-22 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2020-04-21 0 6.150 - - 6.150 6.150 6,000 36,900 6.1500 6.150 - - 6.150 6.150 6,000 6.1500 1.32%
2020-04-20 0 6.070 5.850 - - - 0 0 - 6.070 5.850 - - - 0 - 0.00%
2020-04-17 0 6.070 5.900 - - - 0 0 - 6.070 5.900 - - - 0 - -0.16%
2020-04-16 0 6.080 6.020 - - - 0 0 - 6.080 6.020 - - - 0 - 0.00%
2020-04-15 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 1.33%
2020-04-14 0 6.000 5.900 - 6.000 6.000 2,800 16,800 6.0000 6.000 5.900 - 6.000 6.000 2,800 6.0000 -1.32%
2020-04-09 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - -0.65%
2020-04-08 0 6.120 - - 6.100 6.120 14,000 85,480 6.1057 6.120 - - 6.100 6.120 14,000 6.1057 0.49%
2020-04-07 0 6.090 5.920 - 6.090 6.160 10,400 63,357 6.0920 6.090 5.920 - 6.090 6.160 10,400 6.0920 -1.77%
2020-04-06 0 6.200 6.170 - 6.200 6.200 8,000 49,600 6.2000 6.200 6.170 - 6.200 6.200 8,000 6.2000 -2.05%
2020-04-03 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - -0.31%
2020-04-02 0 6.350 - - 6.350 6.350 28,000 177,800 6.3500 6.350 - - 6.350 6.350 28,000 6.3500 -0.31%
2020-04-01 0 6.370 6.230 - 6.250 6.350 1,700 10,745 6.3206 6.370 6.230 - 6.250 6.350 1,700 6.3206 1.76%
2020-03-31 0 6.260 6.240 - 6.260 6.260 500 3,130 6.2600 6.260 6.240 - 6.260 6.260 500 6.2600 -1.73%
2020-03-30 0 6.370 6.150 6.370 6.380 6.380 500 3,190 6.3800 6.370 6.150 6.370 6.380 6.380 500 6.3800 0.63%
2020-03-27 0 6.330 6.190 - - - 0 0 - 6.330 6.190 - - - 0 - -0.31%
2020-03-26 0 6.350 6.100 - 6.320 6.350 30,800 195,550 6.3490 6.350 6.100 - 6.320 6.350 30,800 6.3490 0.79%
2020-03-25 0 6.300 - 6.510 6.290 6.370 815,500 5,169,527 6.3391 6.300 - 6.510 6.290 6.370 815,500 6.3391 -3.23%
2020-03-24 0 6.510 6.450 - 6.550 6.550 1,200 7,860 6.5500 6.510 6.450 - 6.550 6.550 1,200 6.5500 -4.26%
2020-03-23 0 6.800 6.620 - 6.740 6.800 10,100 68,156 6.7481 6.800 6.620 - 6.740 6.800 10,100 6.7481 3.98%
2020-03-20 0 6.540 6.450 7.370 6.540 6.640 41,100 269,150 6.5487 6.540 6.450 7.370 6.540 6.640 41,100 6.5487 -4.80%
2020-03-19 0 6.870 - 7.050 6.760 7.050 46,400 324,663 6.9970 6.870 - 7.050 6.760 7.050 46,400 6.9970 3.00%
2020-03-18 0 6.670 - - 6.440 6.670 114,200 740,582 6.4850 6.670 - - 6.440 6.670 114,200 6.4850 3.73%
2020-03-17 0 6.430 - 6.720 6.360 6.600 23,600 154,201 6.5339 6.430 - 6.720 6.360 6.600 23,600 6.5339 -1.08%
2020-03-16 0 6.500 6.300 6.530 6.300 6.500 79,200 508,400 6.4192 6.500 6.300 6.530 6.300 6.500 79,200 6.4192 4.17%
2020-03-13 0 6.240 - 6.340 6.180 6.580 466,300 2,930,669 6.2849 6.240 - 6.340 6.180 6.580 466,300 6.2849 0.97%
2020-03-12 0 6.180 - 6.200 6.130 6.200 19,100 117,740 6.1644 6.180 - 6.200 6.130 6.200 19,100 6.1644 3.87%
2020-03-11 0 5.950 - - 5.910 5.960 1,075,700 6,400,165 5.9498 5.950 - - 5.910 5.960 1,075,700 5.9498 1.02%
2020-03-10 0 5.890 5.870 - 5.870 6.020 21,300 126,741 5.9503 5.890 5.870 - 5.870 6.020 21,300 5.9503 -2.00%
2020-03-09 0 6.010 - 6.070 5.900 6.020 53,100 318,310 5.9945 6.010 - 6.070 5.900 6.020 53,100 5.9945 4.34%
2020-03-06 0 5.760 - 5.800 5.760 5.760 10,000 57,600 5.7600 5.760 - 5.800 5.760 5.760 10,000 5.7600 1.77%
2020-03-05 0 5.660 5.600 5.660 - - 0 0 - 5.660 5.600 5.660 - - 0 - -1.74%
2020-03-04 0 5.760 - 5.900 5.750 5.800 8,500 49,250 5.7941 5.760 - 5.900 5.750 5.800 8,500 5.7941 0.70%
2020-03-03 0 5.720 - 5.900 5.710 5.720 15,400 88,035 5.7166 5.720 - 5.900 5.710 5.720 15,400 5.7166 -0.35%
2020-03-02 0 5.740 - 5.800 - - 0 0 - 5.740 - 5.800 - - 0 - -1.03%
2020-02-28 0 5.800 - 5.810 5.810 5.810 5,200 30,212 5.8100 5.800 - 5.810 5.810 5.810 5,200 5.8100 2.84%
2020-02-27 0 5.640 - 5.690 5.650 5.700 4,000 22,750 5.6875 5.640 - 5.690 5.650 5.700 4,000 5.6875 -0.70%
2020-02-26 0 5.680 5.600 5.900 5.680 5.680 2,800 15,904 5.6800 5.680 5.600 5.900 5.680 5.680 2,800 5.6800 0.53%
2020-02-25 0 5.650 - 5.900 5.650 5.670 42,100 238,163 5.6571 5.650 - 5.900 5.650 5.670 42,100 5.6571 -0.18%
2020-02-24 0 5.660 - 5.900 5.650 5.660 86,600 490,050 5.6588 5.660 - 5.900 5.650 5.660 86,600 5.6588 1.98%
2020-02-21 0 5.550 - 5.900 5.550 5.550 100,000 555,000 5.5500 5.550 - 5.900 5.550 5.550 100,000 5.5500 0.91%
2020-02-20 0 5.500 - 5.900 - - 0 0 - 5.500 - 5.900 - - 0 - 0.00%
2020-02-19 0 5.500 - 5.900 - - 0 0 - 5.500 - 5.900 - - 0 - -0.18%
2020-02-18 0 5.510 - 5.900 - - 0 0 - 5.510 - 5.900 - - 0 - 1.29%
2020-02-17 0 5.440 5.410 5.900 - - 0 0 - 5.440 5.410 5.900 - - 0 - -0.37%
2020-02-14 0 5.460 5.400 5.900 5.460 5.460 3,000 16,380 5.4600 5.460 5.400 5.900 5.460 5.460 3,000 5.4600 -0.36%
2020-02-13 0 5.480 5.450 5.900 - - 0 0 - 5.480 5.450 5.900 - - 0 - 0.18%
2020-02-12 0 5.470 5.430 5.900 - - 0 0 - 5.470 5.430 5.900 - - 0 - -0.55%
2020-02-11 0 5.500 - 5.540 5.500 5.540 8,300 45,662 5.5014 5.500 - 5.540 5.500 5.540 8,300 5.5014 -1.43%
2020-02-10 0 5.580 - 5.900 5.560 5.560 1,000 5,560 5.5600 5.580 - 5.900 5.560 5.560 1,000 5.5600 0.36%
2020-02-07 0 5.560 - 5.900 5.560 5.560 200 1,112 5.5600 5.560 - 5.900 5.560 5.560 200 5.5600 0.36%
2020-02-06 0 5.540 5.490 5.900 5.530 5.600 83,000 459,370 5.5346 5.540 5.490 5.900 5.530 5.600 83,000 5.5346 -2.64%
2020-02-05 0 5.690 - 5.900 5.680 5.680 1,600 9,088 5.6800 5.690 - 5.900 5.680 5.680 1,600 5.6800 -0.18%
2020-02-04 0 5.700 - 5.900 5.700 5.720 105,000 600,500 5.7190 5.700 - 5.900 5.700 5.720 105,000 5.7190 -1.04%
2020-02-03 0 5.760 5.700 5.900 5.750 5.770 76,500 441,385 5.7697 5.760 5.700 5.900 5.750 5.770 76,500 5.7697 -0.17%
2020-01-31 0 5.770 5.670 5.900 5.690 5.770 1,222,400 6,955,798 5.6903 5.770 5.670 5.900 5.690 5.770 1,222,400 5.6903 -0.17%
2020-01-30 0 5.780 - - 5.700 5.780 500 2,858 5.7160 5.780 - - 5.700 5.780 500 5.7160 3.03%
2020-01-29 0 5.610 5.580 5.700 5.570 5.610 500 2,793 5.5860 5.610 5.580 5.700 5.570 5.610 500 5.5860 2.94%
2020-01-24 0 5.450 5.440 5.480 5.450 5.450 700 3,815 5.4500 5.450 5.440 5.480 5.450 5.450 700 5.4500 -0.37%
2020-01-23 0 5.470 - - 5.430 5.480 42,600 232,281 5.4526 5.470 - - 5.430 5.480 42,600 5.4526 1.67%
2020-01-22 0 5.380 - - 5.380 5.400 15,100 81,438 5.3932 5.380 - - 5.380 5.400 15,100 5.3932 -1.10%
2020-01-21 0 5.440 - - 5.390 5.440 14,000 75,586 5.3990 5.440 - - 5.390 5.440 14,000 5.3990 2.84%
2020-01-20 0 5.290 5.230 - - - 0 0 - 5.290 5.230 - - - 0 - 0.38%
2020-01-17 0 5.270 - - 5.270 5.270 5,200 27,404 5.2700 5.270 - - 5.270 5.270 5,200 5.2700 -0.57%
2020-01-16 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2020-01-15 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.38%
2020-01-14 0 5.280 - 5.360 5.250 5.260 20,300 106,775 5.2599 5.280 - 5.360 5.250 5.260 20,300 5.2599 0.38%
2020-01-13 0 5.260 5.250 5.360 5.260 5.300 5,700 29,990 5.2614 5.260 5.250 5.360 5.260 5.300 5,700 5.2614 -1.13%
2020-01-10 0 5.320 5.200 5.360 5.320 5.340 136,800 729,576 5.3332 5.320 5.200 5.360 5.320 5.340 136,800 5.3332 -0.19%
2020-01-09 0 5.330 - 5.380 5.330 5.360 17,200 91,978 5.3476 5.330 - 5.380 5.330 5.360 17,200 5.3476 -2.02%
2020-01-08 0 5.440 - - 5.410 5.440 26,300 142,738 5.4273 5.440 - - 5.410 5.440 26,300 5.4273 0.74%
2020-01-07 0 5.400 - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2020-01-06 0 5.400 - - - - 0 0 - 5.400 - - - - 0 - 0.75%
2020-01-03 0 5.360 - - 5.360 5.360 4,700 25,192 5.3600 5.360 - - 5.360 5.360 4,700 5.3600 0.00%
2020-01-02 0 5.360 - 5.400 - - 0 0 - 5.360 - 5.400 - - 0 - -0.74%
2019-12-31 0 5.400 5.390 5.420 - - 0 0 - 5.400 5.390 5.420 - - 0 - 0.00%
2019-12-30 0 5.400 - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2019-12-27 0 5.400 - 5.410 - - 0 0 - 5.400 - 5.410 - - 0 - -1.28%
2019-12-24 0 5.470 5.460 5.490 - - 0 0 - 5.470 5.460 5.490 - - 0 - 0.00%
2019-12-23 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2019-12-20 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2019-12-19 0 5.470 - - 5.470 5.470 20,000 109,400 5.4700 5.470 - - 5.470 5.470 20,000 5.4700 0.00%
2019-12-18 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - -0.18%
2019-12-17 0 5.480 - - 5.480 5.480 300 1,644 5.4800 5.480 - - 5.480 5.480 300 5.4800 -0.54%
2019-12-16 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2019-12-13 0 5.510 - - 5.530 5.530 600 3,318 5.5300 5.510 - - 5.530 5.530 600 5.5300 -2.48%
2019-12-12 0 5.650 5.630 - - - 0 0 - 5.650 5.630 - - - 0 - -1.40%
2019-12-11 0 5.730 - - 5.770 5.770 1,000 5,770 5.7700 5.730 - - 5.770 5.770 1,000 5.7700 -0.17%
2019-12-10 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.00%
2019-12-09 0 5.740 - - 5.740 5.740 200 1,148 5.7400 5.740 - - 5.740 5.740 200 5.7400 -0.35%
2019-12-06 0 5.760 5.740 5.800 - - 0 0 - 5.760 5.740 5.800 - - 0 - -0.86%
2019-12-05 0 5.810 5.790 5.820 - - 0 0 - 5.810 5.790 5.820 - - 0 - -0.51%
2019-12-04 0 5.840 - - 5.830 5.830 75,000 437,250 5.8300 5.840 - - 5.830 5.830 75,000 5.8300 1.04%
2019-12-03 0 5.780 5.760 5.790 5.780 5.780 100,500 580,890 5.7800 5.780 5.760 5.790 5.780 5.780 100,500 5.7800 0.17%
2019-12-02 0 5.770 5.750 5.780 - - 0 0 - 5.770 5.750 5.780 - - 0 - 0.00%
2019-11-29 0 5.770 - - - - 0 0 - 5.770 - - - - 0 - 2.12%
2019-11-28 0 5.650 5.650 - - - 0 0 - 5.650 5.650 - - - 0 - 0.00%
2019-11-27 0 5.650 - - - - 0 0 - 5.650 - - - - 0 - 0.00%
2019-11-26 0 5.650 - - - - 0 0 - 5.650 - - - - 0 - 0.00%
2019-11-25 0 5.650 - - - - 0 0 - 5.650 - - - - 0 - -1.22%
2019-11-22 0 5.720 - - 5.710 5.710 1,000 5,710 5.7100 5.720 - - 5.710 5.710 1,000 5.7100 -0.52%
2019-11-21 0 5.750 - - - - 0 0 - 5.750 - - - - 0 - 1.59%
2019-11-20 0 5.660 - - 5.660 5.660 36,000 203,760 5.6600 5.660 - - 5.660 5.660 36,000 5.6600 0.35%
2019-11-19 0 5.640 - - - - 0 0 - 5.640 - - - - 0 - -1.57%
2019-11-18 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - -1.04%
2019-11-15 0 5.790 - - 5.770 5.770 1,000 5,770 5.7700 5.790 - - 5.770 5.770 1,000 5.7700 -0.17%
2019-11-14 0 5.800 - - 5.780 5.800 27,900 161,394 5.7847 5.800 - - 5.780 5.800 27,900 5.7847 1.05%
2019-11-13 0 5.740 - 5.780 5.740 5.740 30,000 172,200 5.7400 5.740 - 5.780 5.740 5.740 30,000 5.7400 1.41%
2019-11-12 0 5.660 5.420 - 5.660 5.660 10,000 56,600 5.6600 5.660 5.420 - 5.660 5.660 10,000 5.6600 0.00%
2019-11-11 0 5.660 5.420 - 5.640 5.640 7,100 40,044 5.6400 5.660 5.420 - 5.640 5.640 7,100 5.6400 2.72%
2019-11-08 0 5.510 5.510 5.540 - - 0 0 - 5.510 5.510 5.540 - - 0 - 0.55%
2019-11-07 0 5.480 5.480 5.550 5.480 5.530 859,200 4,743,595 5.5209 5.480 5.480 5.550 5.480 5.530 859,200 5.5209 -0.90%
2019-11-06 0 5.530 5.510 5.540 - - 0 0 - 5.530 5.510 5.540 - - 0 - 0.00%
2019-11-05 0 5.530 5.510 5.540 5.550 5.550 6,000 33,300 5.5500 5.530 5.510 5.540 5.550 5.550 6,000 5.5500 -0.18%
2019-11-04 0 5.540 5.530 5.570 5.540 5.600 18,000 100,320 5.5733 5.540 5.530 5.570 5.540 5.600 18,000 5.5733 -1.77%
2019-11-01 0 5.640 5.620 5.650 - - 0 0 - 5.640 5.620 5.650 - - 0 - -0.88%
2019-10-31 0 5.690 5.670 5.700 - - 0 0 - 5.690 5.670 5.700 - - 0 - -0.52%
2019-10-30 0 5.720 - - - - 0 0 - 5.720 - - - - 0 - 0.53%
2019-10-29 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - 0.18%
2019-10-28 0 5.680 5.660 5.690 - - 0 0 - 5.680 5.660 5.690 - - 0 - -0.53%
2019-10-25 0 5.710 5.710 5.740 - - 0 0 - 5.710 5.710 5.740 - - 0 - 0.00%
2019-10-24 0 5.710 5.690 5.720 - - 0 0 - 5.710 5.690 5.720 - - 0 - -0.70%
2019-10-23 0 5.750 5.750 5.780 - - 0 0 - 5.750 5.750 5.780 - - 0 - 0.70%
2019-10-22 0 5.710 5.690 5.730 - - 0 0 - 5.710 5.690 5.730 - - 0 - 0.00%
2019-10-21 0 5.710 5.700 5.730 5.700 5.710 6,900 39,331 5.7001 5.710 5.700 5.730 5.700 5.710 6,900 5.7001 0.00%
2019-10-18 0 5.710 5.710 5.740 - - 0 0 - 5.710 5.710 5.740 - - 0 - 0.71%
2019-10-17 0 5.670 5.670 5.700 5.670 5.670 3,000 17,010 5.6700 5.670 5.670 5.700 5.670 5.670 3,000 5.6700 -1.22%
2019-10-16 0 5.740 5.720 5.750 - - 0 0 - 5.740 5.720 5.750 - - 0 - -0.17%
2019-10-15 0 5.750 5.750 5.780 - - 0 0 - 5.750 5.750 5.780 - - 0 - 0.00%
2019-10-14 0 5.750 - - 5.750 5.750 6,500 37,375 5.7500 5.750 - - 5.750 5.750 6,500 5.7500 -0.86%
2019-10-11 0 5.800 5.790 5.820 5.800 5.800 14,000 81,200 5.8000 5.800 5.790 5.820 5.800 5.800 14,000 5.8000 -2.52%
2019-10-10 0 5.950 5.930 5.960 - - 0 0 - 5.950 5.930 5.960 - - 0 - 0.00%
2019-10-09 0 5.950 5.940 5.970 5.940 5.950 600 3,569 5.9483 5.950 5.940 5.970 5.940 5.950 600 5.9483 0.85%
2019-10-08 0 5.900 - - 5.850 5.900 5,300 31,020 5.8528 5.900 - - 5.850 5.900 5,300 5.8528 -0.51%
2019-10-04 0 5.930 5.900 5.950 5.950 5.950 4,000 23,800 5.9500 5.930 5.900 5.950 5.950 5.950 4,000 5.9500 1.37%
2019-10-03 0 5.850 5.840 5.870 5.850 5.900 6,000 35,150 5.8583 5.850 5.840 5.870 5.850 5.900 6,000 5.8583 -0.85%
2019-10-02 0 5.900 5.870 5.900 5.900 5.900 1,200 7,080 5.9000 5.900 5.870 5.900 5.900 5.900 1,200 5.9000 0.34%
2019-09-30 0 5.880 5.820 5.900 - - 0 0 - 5.880 5.820 5.900 - - 0 - 0.00%
2019-09-27 0 5.880 5.880 5.910 - - 0 0 - 5.880 5.880 5.910 - - 0 - 0.00%
2019-09-26 0 5.880 5.860 5.900 - - 0 0 - 5.880 5.860 5.900 - - 0 - -0.17%
2019-09-25 0 5.890 5.890 5.920 - - 0 0 - 5.890 5.890 5.920 - - 0 - 1.55%
2019-09-24 0 5.800 5.800 5.830 5.800 5.800 100 580 5.8000 5.800 5.800 5.830 5.800 5.800 100 5.8000 -0.51%
2019-09-23 0 5.830 5.820 5.850 5.800 5.800 6,700 38,860 5.8000 5.830 5.820 5.850 5.800 5.800 6,700 5.8000 1.04%
2019-09-20 0 5.770 5.770 5.800 5.750 5.750 8,000 46,000 5.7500 5.770 5.770 5.800 5.750 5.750 8,000 5.7500 -0.35%
2019-09-19 0 5.790 5.760 5.800 5.770 5.790 25,000 144,550 5.7820 5.790 5.760 5.800 5.770 5.790 25,000 5.7820 1.40%
2019-09-18 0 5.710 5.710 5.740 - - 0 0 - 5.710 5.710 5.740 - - 0 - 0.00%
2019-09-17 0 5.710 5.710 5.740 5.700 5.700 100 570 5.7000 5.710 5.710 5.740 5.700 5.700 100 5.7000 1.24%
2019-09-16 0 5.640 5.640 5.680 5.640 5.640 21,800 122,952 5.6400 5.640 5.640 5.680 5.640 5.640 21,800 5.6400 0.36%
2019-09-13 0 5.620 5.590 5.620 - - 0 0 - 5.620 5.590 5.620 - - 0 - -0.53%
2019-09-12 0 5.650 5.640 5.680 - - 0 0 - 5.650 5.640 5.680 - - 0 - 0.00%
2019-09-11 0 5.650 5.640 5.680 5.650 5.650 20,000 113,000 5.6500 5.650 5.640 5.680 5.650 5.650 20,000 5.6500 -1.57%
2019-09-10 0 5.740 5.730 5.760 - - 0 0 - 5.740 5.730 5.760 - - 0 - 0.00%
2019-09-09 0 5.740 5.730 5.760 5.720 5.720 10,000 57,200 5.7200 5.740 5.730 5.760 5.720 5.720 10,000 5.7200 -0.17%
2019-09-06 0 5.750 5.740 - 5.720 5.750 89,075 509,657 5.7217 5.750 5.740 - 5.720 5.750 89,075 5.7217 -0.17%
2019-09-05 0 5.760 5.760 - 5.760 5.770 5,900 34,008 5.7641 5.760 5.760 - 5.760 5.770 5,900 5.7641 -0.35%
2019-09-04 0 5.780 - 5.800 5.780 5.920 13,900 80,614 5.7996 5.780 - 5.800 5.780 5.920 13,900 5.7996 -3.99%
2019-09-03 0 6.020 - - 5.980 6.000 10,000 59,900 5.9900 6.020 - - 5.980 6.000 10,000 5.9900 0.33%
2019-09-02 0 6.000 5.990 6.020 6.000 6.000 15,000 90,000 6.0000 6.000 5.990 6.020 6.000 6.000 15,000 6.0000 0.17%
2019-08-30 0 5.990 - 6.100 5.990 6.000 5,000 29,996 5.9992 5.990 - 6.100 5.990 6.000 5,000 5.9992 0.00%
2019-08-29 0 5.990 - - 6.030 6.030 10,000 60,300 6.0300 5.990 - - 6.030 6.030 10,000 6.0300 -0.17%
2019-08-28 0 6.000 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2019-08-27 0 6.000 - - 6.000 6.000 10,100 60,600 6.0000 6.000 - - 6.000 6.000 10,100 6.0000 0.00%
2019-08-26 0 6.000 - 6.030 6.000 6.100 95,100 575,211 6.0485 6.000 - 6.030 6.000 6.100 95,100 6.0485 1.69%
2019-08-23 0 5.900 - 6.200 - - 0 0 - 5.900 - 6.200 - - 0 - -0.34%
2019-08-22 0 5.920 5.850 6.100 5.900 5.900 1,000 5,900 5.9000 5.920 5.850 6.100 5.900 5.900 1,000 5.9000 0.85%
2019-08-21 0 5.870 5.870 6.200 5.870 5.870 32,600 191,362 5.8700 5.870 5.870 6.200 5.870 5.870 32,600 5.8700 -0.34%
2019-08-20 0 5.890 - 6.200 - - 0 0 - 5.890 - 6.200 - - 0 - 0.00%
2019-08-19 0 5.890 - 6.200 5.900 5.910 20,100 118,591 5.9000 5.890 - 6.200 5.900 5.910 20,100 5.9000 -2.16%
2019-08-16 0 6.020 - 6.200 - - 0 0 - 6.020 - 6.200 - - 0 - -0.66%
2019-08-15 0 6.060 - 6.200 6.060 6.190 10,500 64,005 6.0957 6.060 - 6.200 6.060 6.190 10,500 6.0957 -0.66%
2019-08-14 0 6.100 - 6.200 6.020 6.100 45,900 277,685 6.0498 6.100 - 6.200 6.020 6.100 45,900 6.0498 0.00%
2019-08-13 0 6.100 - 6.170 6.060 6.100 110,600 671,736 6.0736 6.100 - 6.170 6.060 6.100 110,600 6.0736 2.35%
2019-08-12 0 5.960 5.960 5.990 5.920 5.960 164,500 978,650 5.9492 5.960 5.960 5.990 5.920 5.960 164,500 5.9492 0.17%
2019-08-09 0 5.950 - 6.000 5.930 5.950 8,900 52,818 5.9346 5.950 - 6.000 5.930 5.950 8,900 5.9346 0.17%
2019-08-08 0 5.940 - 6.100 - - 0 0 - 5.940 - 6.100 - - 0 - -0.17%
2019-08-07 0 5.950 - 5.950 5.940 5.990 54,600 325,262 5.9572 5.950 - 5.950 5.940 5.990 54,600 5.9572 -0.17%
2019-08-06 0 5.960 - 6.100 5.940 6.060 89,600 539,712 6.0236 5.960 - 6.100 5.940 6.060 89,600 6.0236 0.85%
2019-08-05 0 5.910 5.870 6.000 5.850 5.910 63,300 372,165 5.8794 5.910 5.870 6.000 5.850 5.910 63,300 5.8794 2.78%
2019-08-02 0 5.750 - - 5.720 5.750 214,100 1,228,593 5.7384 5.750 - - 5.720 5.750 214,100 5.7384 2.31%
2019-08-01 0 5.620 - - 5.620 5.620 100 562 5.6200 5.620 - - 5.620 5.620 100 5.6200 1.08%
2019-07-31 0 5.560 5.520 5.580 5.540 5.560 60,200 334,708 5.5599 5.560 5.520 5.580 5.540 5.560 60,200 5.5599 1.09%
2019-07-30 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - -0.18%
2019-07-29 0 5.510 - - 5.510 5.510 15,000 82,650 5.5100 5.510 - - 5.510 5.510 15,000 5.5100 1.29%
2019-07-26 0 5.440 5.440 5.480 5.440 5.440 5,200 28,288 5.4400 5.440 5.440 5.480 5.440 5.440 5,200 5.4400 0.37%
2019-07-25 0 5.420 - - - - 0 0 - 5.420 - - - - 0 - -0.18%
2019-07-24 0 5.430 5.410 5.450 - - 0 0 - 5.430 5.410 5.450 - - 0 - -0.37%
2019-07-23 0 5.450 5.430 5.460 - - 0 0 - 5.450 5.430 5.460 - - 0 - -0.18%
2019-07-22 0 5.460 5.460 - 5.430 5.430 7,200 39,096 5.4300 5.460 5.460 - 5.430 5.430 7,200 5.4300 1.30%
2019-07-19 0 5.390 5.370 - 5.390 5.390 20,000 107,800 5.3900 5.390 5.370 - 5.390 5.390 20,000 5.3900 -1.10%
2019-07-18 0 5.450 5.440 - 5.450 5.450 7,400 40,330 5.4500 5.450 5.440 - 5.450 5.450 7,400 5.4500 0.55%
2019-07-17 0 5.420 - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-16 0 5.420 - - - - 0 0 - 5.420 - - - - 0 - -0.18%
2019-07-15 0 5.430 - - - - 0 0 - 5.430 - - - - 0 - 0.00%
2019-07-12 0 5.430 5.420 5.460 5.430 5.430 13,100 71,133 5.4300 5.430 5.420 5.460 5.430 5.430 13,100 5.4300 0.00%
2019-07-11 0 5.430 5.430 5.470 5.430 5.430 16,000 86,880 5.4300 5.430 5.430 5.470 5.430 5.430 16,000 5.4300 -0.91%
2019-07-10 0 5.480 5.480 5.510 5.480 5.490 14,000 76,780 5.4843 5.480 5.480 5.510 5.480 5.490 14,000 5.4843 -0.36%
2019-07-09 0 5.500 5.500 - 5.500 5.500 16,000 88,000 5.5000 5.500 5.500 - 5.500 5.500 16,000 5.5000 0.36%
2019-07-08 0 5.480 5.440 - 5.470 5.480 20,100 109,948 5.4700 5.480 5.440 - 5.470 5.480 20,100 5.4700 2.05%
2019-07-05 0 5.370 5.370 - - - 0 0 - 5.370 5.370 - - - 0 - 0.19%
2019-07-04 0 5.360 5.360 - - - 0 0 - 5.360 5.360 - - - 0 - 0.00%
2019-07-03 0 5.360 5.360 5.420 - - 0 0 - 5.360 5.360 5.420 - - 0 - 0.19%
2019-07-02 0 5.350 5.310 5.390 5.340 5.350 47,000 251,150 5.3436 5.350 5.310 5.390 5.340 5.350 47,000 5.3436 -1.83%
2019-06-28 0 5.450 5.440 - 5.450 5.450 20,000 109,000 5.4500 5.450 5.440 - 5.450 5.450 20,000 5.4500 0.37%
2019-06-27 0 5.430 - - 5.440 5.440 400 2,176 5.4400 5.430 - - 5.440 5.440 400 5.4400 -1.27%
2019-06-26 0 5.500 5.460 - - - 0 0 - 5.500 5.460 - - - 0 - 0.00%
2019-06-25 0 5.500 5.480 - - - 0 0 - 5.500 5.480 - - - 0 - 0.73%
2019-06-24 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - 0.00%
2019-06-21 0 5.460 - - 5.460 5.460 8,600 46,956 5.4600 5.460 - - 5.460 5.460 8,600 5.4600 0.00%
2019-06-20 0 5.460 5.450 - 5.500 5.500 2,000 11,000 5.5000 5.460 5.450 - 5.500 5.500 2,000 5.5000 -1.09%
2019-06-19 0 5.520 5.520 - 5.520 5.530 7,200 39,796 5.5272 5.520 5.520 - 5.520 5.530 7,200 5.5272 -2.82%
2019-06-18 0 5.680 5.600 - - - 0 0 - 5.680 5.600 - - - 0 - -0.53%
2019-06-17 0 5.710 5.660 5.810 5.680 5.690 88,000 499,940 5.6811 5.710 5.660 5.810 5.680 5.690 88,000 5.6811 -0.70%
2019-06-14 0 5.750 5.680 - - - 0 0 - 5.750 5.680 - - - 0 - 0.35%
2019-06-13 0 5.730 5.680 - 5.790 5.790 30,000 173,700 5.7900 5.730 5.680 - 5.790 5.790 30,000 5.7900 0.35%
2019-06-12 0 5.710 - - 5.680 5.710 27,000 153,800 5.6963 5.710 - - 5.680 5.710 27,000 5.6963 1.60%
2019-06-11 0 5.620 5.620 5.660 5.620 5.650 19,000 107,130 5.6384 5.620 5.620 5.660 5.620 5.650 19,000 5.6384 -0.35%
2019-06-10 0 5.640 - - 5.640 5.730 61,900 351,140 5.6727 5.640 - - 5.640 5.730 61,900 5.6727 -2.42%
2019-06-06 0 5.780 5.700 5.800 5.780 5.790 21,000 121,390 5.7805 5.780 5.700 5.800 5.780 5.790 21,000 5.7805 -0.34%
2019-06-05 0 5.800 5.720 - 5.790 5.800 9,700 56,180 5.7918 5.800 5.720 - 5.790 5.800 9,700 5.7918 -0.68%
2019-06-04 0 5.840 5.820 - 5.840 5.840 10,100 58,984 5.8400 5.840 5.820 - 5.840 5.840 10,100 5.8400 0.17%
2019-06-03 0 5.830 5.700 5.850 5.790 5.850 22,500 130,937 5.8194 5.830 5.700 5.850 5.790 5.850 22,500 5.8194 0.34%
2019-05-31 0 5.810 - - 5.770 5.810 28,600 165,618 5.7908 5.810 - - 5.770 5.810 28,600 5.7908 0.87%
2019-05-30 0 5.760 5.750 - - - 0 0 - 5.760 5.750 - - - 0 - 0.17%
2019-05-29 0 5.750 - - 5.730 5.750 2,800 16,094 5.7479 5.750 - - 5.730 5.750 2,800 5.7479 0.52%
2019-05-28 0 5.720 - 5.740 5.720 5.720 7,500 42,900 5.7200 5.720 - 5.740 5.720 5.720 7,500 5.7200 -0.35%
2019-05-27 0 5.740 - - 5.730 5.760 18,900 108,544 5.7431 5.740 - - 5.730 5.760 18,900 5.7431 0.53%
2019-05-24 0 5.710 5.690 - 5.690 5.710 50,500 288,055 5.7041 5.710 5.690 - 5.690 5.710 50,500 5.7041 -0.87%
2019-05-23 0 5.760 5.500 5.760 5.740 5.760 3,500 20,094 5.7411 5.760 5.500 5.760 5.740 5.760 3,500 5.7411 1.59%
2019-05-22 0 5.670 5.570 - 5.670 5.670 9,000 51,030 5.6700 5.670 5.570 - 5.670 5.670 9,000 5.6700 0.00%
2019-05-21 0 5.670 5.570 - 5.650 5.650 1,500 8,475 5.6500 5.670 5.570 - 5.650 5.650 1,500 5.6500 0.00%
2019-05-20 0 5.670 5.620 6.000 5.640 5.670 27,000 153,030 5.6678 5.670 5.620 6.000 5.640 5.670 27,000 5.6678 0.71%
2019-05-17 0 5.630 - - 5.650 5.650 5,000 28,250 5.6500 5.630 - - 5.650 5.650 5,000 5.6500 1.08%
2019-05-16 0 5.570 5.520 5.690 5.570 5.580 154,700 863,224 5.5800 5.570 5.520 5.690 5.570 5.580 154,700 5.5800 -0.36%
2019-05-15 0 5.590 - 5.700 - - 0 0 - 5.590 - 5.700 - - 0 - -0.36%
2019-05-14 0 5.610 5.590 - 5.600 5.640 780,800 4,384,339 5.6152 5.610 5.590 - 5.600 5.640 780,800 5.6152 1.63%
2019-05-10 0 5.520 5.510 - 5.490 5.600 166,900 920,864 5.5175 5.520 5.510 - 5.490 5.600 166,900 5.5175 -1.08%
2019-05-09 0 5.580 5.550 5.780 5.470 5.580 296,100 1,645,794 5.5582 5.580 5.550 5.780 5.470 5.580 296,100 5.5582 2.39%
2019-05-08 0 5.450 5.380 5.470 5.420 5.460 51,100 277,578 5.4321 5.450 5.380 5.470 5.420 5.460 51,100 5.4321 1.30%
2019-05-07 0 5.380 5.300 5.470 5.380 5.390 32,500 174,851 5.3800 5.380 5.300 5.470 5.380 5.390 32,500 5.3800 -0.74%
2019-05-06 0 5.420 5.340 5.460 5.380 5.450 85,500 463,293 5.4186 5.420 5.340 5.460 5.380 5.450 85,500 5.4186 2.85%
2019-05-03 0 5.270 - 5.330 5.270 5.270 200 1,054 5.2700 5.270 - 5.330 5.270 5.270 200 5.2700 -0.57%
2019-05-02 0 5.300 - 5.350 - - 0 0 - 5.300 - 5.350 - - 0 - -0.56%
2019-04-30 0 5.330 - 5.350 5.330 5.340 2,400 12,812 5.3383 5.330 - 5.350 5.330 5.340 2,400 5.3383 0.76%
2019-04-29 0 5.290 - 5.350 5.310 5.310 52,000 276,120 5.3100 5.290 - 5.350 5.310 5.310 52,000 5.3100 -0.94%
2019-04-26 0 5.340 5.330 5.400 5.340 5.340 27,000 144,180 5.3400 5.340 5.330 5.400 5.340 5.340 27,000 5.3400 -0.56%
2019-04-25 0 5.370 - 5.470 5.370 5.370 4,000 21,480 5.3700 5.370 - 5.470 5.370 5.370 4,000 5.3700 1.32%
2019-04-24 0 5.300 - 5.330 - - 0 0 - 5.300 - 5.330 - - 0 - 0.38%
2019-04-23 0 5.280 - 5.470 5.270 5.270 700 3,689 5.2700 5.280 - 5.470 5.270 5.270 700 5.2700 0.00%
2019-04-18 0 5.280 - 5.470 5.260 5.260 7,400 38,924 5.2600 5.280 - 5.470 5.260 5.260 7,400 5.2600 0.76%
2019-04-17 0 5.240 5.240 5.470 5.240 5.250 20,000 104,900 5.2450 5.240 5.240 5.470 5.240 5.250 20,000 5.2450 -0.19%
2019-04-16 0 5.250 - 5.460 5.250 5.300 47,800 251,518 5.2619 5.250 - 5.460 5.250 5.300 47,800 5.2619 -0.94%
2019-04-15 0 5.300 - 5.460 5.220 5.300 17,700 93,746 5.2964 5.300 - 5.460 5.220 5.300 17,700 5.2964 -0.19%
2019-04-12 0 5.310 - 5.330 5.300 5.310 6,100 32,390 5.3098 5.310 - 5.330 5.300 5.310 6,100 5.3098 0.19%
2019-04-11 0 5.300 5.250 5.460 5.250 5.300 20,000 105,500 5.2750 5.300 5.250 5.460 5.250 5.300 20,000 5.2750 0.95%
2019-04-10 0 5.250 5.240 5.250 5.270 5.270 12,100 63,767 5.2700 5.250 5.240 5.250 5.270 5.270 12,100 5.2700 0.38%
2019-04-09 0 5.230 - 5.530 5.230 5.230 7,700 40,271 5.2300 5.230 - 5.530 5.230 5.230 7,700 5.2300 -0.38%
2019-04-08 0 5.250 5.240 5.530 5.240 5.240 181,000 948,440 5.2400 5.250 5.240 5.530 5.240 5.240 181,000 5.2400 -0.57%
2019-04-04 0 5.280 - - 5.280 5.280 20,000 105,600 5.2800 5.280 - - 5.280 5.280 20,000 5.2800 0.00%
2019-04-03 0 5.280 5.270 5.450 5.280 5.320 27,500 145,222 5.2808 5.280 5.270 5.450 5.280 5.320 27,500 5.2808 -1.12%
2019-04-02 0 5.340 5.330 - 5.340 5.340 1,400 7,476 5.3400 5.340 5.330 - 5.340 5.340 1,400 5.3400 -0.19%
2019-04-01 0 5.350 5.320 5.360 5.350 5.350 7,500 40,125 5.3500 5.350 5.320 5.360 5.350 5.350 7,500 5.3500 -1.83%
2019-03-29 0 5.450 5.430 5.720 5.470 5.480 16,600 90,808 5.4704 5.450 5.430 5.720 5.470 5.480 16,600 5.4704 -0.91%
2019-03-28 0 5.500 5.500 5.720 - - 0 0 - 5.500 5.500 5.720 - - 0 - 0.00%
2019-03-27 0 5.500 5.490 5.720 5.530 5.530 7,000 38,710 5.5300 5.500 5.490 5.720 5.530 5.530 7,000 5.5300 -0.90%
2019-03-26 0 5.550 5.400 5.560 5.520 5.550 38,500 212,550 5.5208 5.550 5.400 5.560 5.520 5.550 38,500 5.5208 0.18%
2019-03-25 0 5.540 5.530 - 5.510 5.530 240,700 1,330,181 5.5263 5.540 5.530 - 5.510 5.530 240,700 5.5263 2.03%
2019-03-22 0 5.430 5.430 5.440 5.410 5.470 1,634,200 8,897,651 5.4447 5.430 5.430 5.440 5.410 5.470 1,634,200 5.4447 0.00%
2019-03-21 0 5.430 5.430 5.440 5.380 5.390 8,900 47,962 5.3890 5.430 5.430 5.440 5.380 5.390 8,900 5.3890 0.93%
2019-03-20 0 5.380 5.370 5.390 5.380 5.380 29,600 159,248 5.3800 5.380 5.370 5.390 5.380 5.380 29,600 5.3800 0.00%
2019-03-19 0 5.380 5.360 5.380 5.380 5.380 17,600 94,688 5.3800 5.380 5.360 5.380 5.380 5.380 17,600 5.3800 0.00%
2019-03-18 0 5.380 5.370 5.380 5.420 5.420 200 1,084 5.4200 5.380 5.370 5.380 5.420 5.420 200 5.4200 -0.92%
2019-03-15 0 5.430 5.430 5.440 5.420 5.460 54,300 295,165 5.4358 5.430 5.430 5.440 5.420 5.460 54,300 5.4358 -1.09%
2019-03-14 0 5.490 5.470 5.480 5.490 5.490 105,000 576,450 5.4900 5.490 5.470 5.480 5.490 5.490 105,000 5.4900 0.00%
2019-03-13 0 5.490 5.480 5.490 5.490 5.490 300 1,647 5.4900 5.490 5.480 5.490 5.490 5.490 300 5.4900 0.55%
2019-03-12 0 5.460 5.450 5.460 5.460 5.480 18,500 101,210 5.4708 5.460 5.450 5.460 5.460 5.480 18,500 5.4708 -1.80%
2019-03-11 0 5.560 5.540 5.560 5.580 5.580 2,000 11,160 5.5800 5.560 5.540 5.560 5.580 5.580 2,000 5.5800 -0.71%
2019-03-08 0 5.600 5.610 5.620 5.570 5.590 30,400 169,928 5.5897 5.600 5.610 5.620 5.570 5.590 30,400 5.5897 2.00%
2019-03-07 0 5.490 5.490 5.510 5.470 5.480 5,000 27,375 5.4750 5.490 5.490 5.510 5.470 5.480 5,000 5.4750 0.37%
2019-03-06 0 5.470 5.450 5.470 5.450 5.470 32,600 178,092 5.4629 5.470 5.450 5.470 5.450 5.470 32,600 5.4629 0.00%
2019-03-05 0 5.470 5.470 5.480 5.470 5.510 100,000 549,000 5.4900 5.470 5.470 5.480 5.470 5.510 100,000 5.4900 0.00%
2019-03-04 0 5.470 5.470 5.480 5.440 5.490 50,600 277,420 5.4826 5.470 5.470 5.480 5.440 5.490 50,600 5.4826 -0.55%
2019-03-01 0 5.500 5.490 - 5.500 5.520 34,900 192,282 5.5095 5.500 5.490 - 5.500 5.520 34,900 5.5095 -0.54%
2019-02-28 0 5.530 5.530 5.540 5.530 5.530 3,300 18,249 5.5300 5.530 5.530 5.540 5.530 5.530 3,300 5.5300 0.55%
2019-02-27 0 5.500 5.500 5.520 5.470 5.480 42,900 234,692 5.4707 5.500 5.500 5.520 5.470 5.480 42,900 5.4707 0.00%
2019-02-26 0 5.500 5.490 5.500 5.490 5.500 18,700 102,690 5.4914 5.500 5.490 5.500 5.490 5.500 18,700 5.4914 0.55%
2019-02-25 0 5.470 5.460 5.480 5.450 5.490 192,200 1,050,910 5.4678 5.470 5.460 5.480 5.450 5.490 192,200 5.4678 -0.55%
2019-02-22 0 5.500 5.480 5.500 5.530 5.550 15,100 83,803 5.5499 5.500 5.480 5.500 5.530 5.550 15,100 5.5499 -0.54%
2019-02-21 0 5.530 5.520 5.530 5.510 5.580 38,000 210,919 5.5505 5.530 5.520 5.530 5.510 5.580 38,000 5.5505 -0.72%
2019-02-20 0 5.570 5.560 5.570 5.550 5.570 32,800 182,402 5.5610 5.570 5.560 5.570 5.550 5.570 32,800 5.5610 -0.54%
2019-02-19 0 5.600 5.600 5.610 5.590 5.590 500 2,795 5.5900 5.600 5.600 5.610 5.590 5.590 500 5.5900 0.18%
2019-02-18 0 5.590 5.590 5.600 5.580 5.590 51,600 288,244 5.5861 5.590 5.590 5.600 5.580 5.590 51,600 5.5861 -1.76%
2019-02-15 0 5.690 5.690 5.700 5.630 5.680 46,300 262,595 5.6716 5.690 5.690 5.700 5.630 5.680 46,300 5.6716 1.97%
2019-02-14 0 5.580 5.570 5.590 5.570 5.600 65,500 365,130 5.5745 5.580 5.570 5.590 5.570 5.600 65,500 5.5745 0.18%
2019-02-13 0 5.570 5.560 5.570 5.570 5.630 154,500 861,715 5.5774 5.570 5.560 5.570 5.570 5.630 154,500 5.5774 -1.24%
2019-02-12 0 5.640 5.620 5.640 - - 0 0 - 5.640 5.620 5.640 - - 0 - -0.18%
2019-02-11 0 5.650 5.630 5.650 5.650 5.670 2,400 13,604 5.6683 5.650 5.630 5.650 5.650 5.670 2,400 5.6683 -0.53%
2019-02-08 0 5.680 5.670 5.680 5.690 5.690 1,100 6,259 5.6900 5.680 5.670 5.680 5.690 5.690 1,100 5.6900 -0.18%
2019-02-04 0 5.690 5.670 5.690 - - 0 0 - 5.690 5.670 5.690 - - 0 - 0.00%
2019-02-01 0 5.690 5.680 5.690 5.680 5.700 16,600 94,458 5.6902 5.690 5.680 5.690 5.680 5.700 16,600 5.6902 0.18%
2019-01-31 0 5.680 5.670 5.680 5.670 5.690 53,600 304,444 5.6799 5.680 5.670 5.680 5.670 5.690 53,600 5.6799 -1.22%
2019-01-30 0 5.750 5.740 5.750 5.750 5.760 166,000 954,510 5.7501 5.750 5.740 5.750 5.750 5.760 166,000 5.7501 -0.17%
2019-01-29 0 5.760 5.750 5.760 5.760 5.790 37,300 215,594 5.7800 5.760 5.750 5.760 5.760 5.790 37,300 5.7800 0.00%
2019-01-28 0 5.760 5.740 5.760 5.710 5.770 32,400 185,421 5.7229 5.760 5.740 5.760 5.710 5.770 32,400 5.7229 0.00%
2019-01-25 0 5.760 5.750 5.760 5.760 5.780 148,300 855,005 5.7654 5.760 5.750 5.760 5.760 5.780 148,300 5.7654 -1.54%
2019-01-24 0 5.850 5.840 5.850 - - 0 0 - 5.850 5.840 5.850 - - 0 - -0.34%
2019-01-23 0 5.870 5.870 5.880 5.870 5.880 33,300 195,771 5.8790 5.870 5.870 5.880 5.870 5.880 33,300 5.8790 -0.34%
2019-01-22 0 5.890 5.880 5.890 5.870 5.900 59,500 350,233 5.8863 5.890 5.880 5.890 5.870 5.900 59,500 5.8863 0.86%
2019-01-21 0 5.840 5.820 5.840 5.810 5.850 71,100 414,957 5.8362 5.840 5.820 5.840 5.810 5.850 71,100 5.8362 -0.34%
2019-01-18 0 5.860 5.850 5.860 5.850 5.880 57,400 336,527 5.8628 5.860 5.850 5.860 5.850 5.880 57,400 5.8628 -1.01%
2019-01-17 0 5.920 5.920 5.940 5.890 5.930 62,600 369,918 5.9092 5.920 5.920 5.940 5.890 5.930 62,600 5.9092 0.34%
2019-01-16 0 5.900 5.890 5.900 5.900 5.930 27,000 159,873 5.9212 5.900 5.890 5.900 5.900 5.930 27,000 5.9212 -0.34%
2019-01-15 0 5.920 5.910 5.920 5.910 6.000 111,500 663,763 5.9530 5.920 5.910 5.920 5.910 6.000 111,500 5.9530 -1.99%
2019-01-14 0 6.040 6.030 6.040 6.020 6.050 46,900 283,213 6.0387 6.040 6.030 6.040 6.020 6.050 46,900 6.0387 1.51%
2019-01-11 0 5.950 5.940 5.950 5.950 5.950 19,400 115,430 5.9500 5.950 5.940 5.950 5.950 5.950 19,400 5.9500 -0.67%
2019-01-10 0 5.990 5.970 5.990 5.960 6.000 6,700 40,102 5.9854 5.990 5.970 5.990 5.960 6.000 6,700 5.9854 0.00%
2019-01-09 0 5.990 5.980 6.000 5.970 6.060 185,200 1,111,938 6.0040 5.990 5.980 6.000 5.970 6.060 185,200 6.0040 -2.28%
2019-01-08 0 6.130 6.130 6.150 6.110 6.170 29,000 177,880 6.1338 6.130 6.130 6.150 6.110 6.170 29,000 6.1338 -0.33%
2019-01-07 0 6.150 6.130 6.150 6.100 6.160 62,400 382,669 6.1325 6.150 6.130 6.150 6.100 6.160 62,400 6.1325 -0.81%
2019-01-04 0 6.200 6.190 6.200 6.200 6.360 131,600 832,200 6.3237 6.200 6.190 6.200 6.200 6.360 131,600 6.3237 -2.05%
2019-01-03 0 6.330 6.330 6.350 6.300 6.370 32,700 207,944 6.3591 6.330 6.330 6.350 6.300 6.370 32,700 6.3591 0.00%
2019-01-02 0 6.330 6.320 6.340 6.190 6.330 307,400 1,933,159 6.2887 6.330 6.320 6.340 6.190 6.330 307,400 6.2887 3.26%
2018-12-31 0 6.130 6.130 6.150 6.130 6.200 46,500 285,860 6.1475 6.130 6.130 6.150 6.130 6.200 46,500 6.1475 -1.61%
2018-12-28 0 6.230 6.230 6.250 6.210 6.230 2,200 13,690 6.2227 6.230 6.230 6.250 6.210 6.230 2,200 6.2227 -0.16%
2018-12-27 0 6.240 6.240 6.250 6.120 6.240 88,000 542,510 6.1649 6.240 6.240 6.250 6.120 6.240 88,000 6.1649 0.48%
2018-12-24 0 6.210 6.190 6.210 6.230 6.240 46,200 288,226 6.2387 6.210 6.190 6.210 6.230 6.240 46,200 6.2387 0.65%
2018-12-21 0 6.170 6.160 6.180 6.180 6.270 165,300 1,030,577 6.2346 6.170 6.160 6.180 6.180 6.270 165,300 6.2346 -0.64%
2018-12-20 0 6.210 6.200 6.210 6.150 6.230 214,600 1,336,006 6.2256 6.210 6.200 6.210 6.150 6.230 214,600 6.2256 1.14%
2018-12-19 0 6.140 6.130 6.150 6.130 6.140 12,500 76,743 6.1394 6.140 6.130 6.150 6.130 6.140 12,500 6.1394 -0.16%
2018-12-18 0 6.150 6.140 6.150 6.140 6.150 1,700 10,453 6.1488 6.150 6.140 6.150 6.140 6.150 1,700 6.1488 0.99%
2018-12-17 0 6.090 6.080 6.090 - - 0 0 - 6.090 6.080 6.090 - - 0 - -0.33%
2018-12-14 0 6.110 6.100 6.110 6.080 6.110 28,800 175,457 6.0923 6.110 6.100 6.110 6.080 6.110 28,800 6.0923 2.00%
2018-12-13 0 5.990 5.980 6.000 5.980 6.050 32,200 192,874 5.9899 5.990 5.980 6.000 5.980 6.050 32,200 5.9899 -1.32%
2018-12-12 0 6.070 6.060 6.080 6.070 6.080 60,900 369,872 6.0734 6.070 6.060 6.080 6.070 6.080 60,900 6.0734 -1.62%
2018-12-11 0 6.170 6.180 6.190 6.170 6.210 38,000 235,336 6.1931 6.170 6.180 6.190 6.170 6.210 38,000 6.1931 -0.32%
2018-12-10 0 6.190 6.180 6.190 6.160 6.200 32,900 203,163 6.1752 6.190 6.180 6.190 6.160 6.200 32,900 6.1752 1.48%
2018-12-07 0 6.100 6.100 6.120 6.060 6.080 5,100 30,908 6.0604 6.100 6.100 6.120 6.060 6.080 5,100 6.0604 0.16%
2018-12-06 0 6.090 6.080 6.090 6.060 6.110 58,800 357,722 6.0837 6.090 6.080 6.090 6.060 6.110 58,800 6.0837 2.53%
2018-12-05 0 5.940 5.930 5.940 5.920 5.950 17,400 103,191 5.9305 5.940 5.930 5.940 5.920 5.950 17,400 5.9305 1.37%
2018-12-04 0 5.860 5.840 5.860 5.870 5.890 5,400 31,802 5.8893 5.860 5.840 5.860 5.870 5.890 5,400 5.8893 -0.17%
2018-12-03 0 5.870 5.850 5.870 5.840 5.890 110,200 645,241 5.8552 5.870 5.850 5.870 5.840 5.890 110,200 5.8552 -2.17%
2018-11-30 0 6.000 5.990 6.010 6.000 6.010 7,400 44,464 6.0086 6.000 5.990 6.010 6.000 6.010 7,400 6.0086 -0.33%
2018-11-29 0 6.020 6.020 6.040 5.930 5.980 16,000 95,567 5.9729 6.020 6.020 6.040 5.930 5.980 16,000 5.9729 0.67%
2018-11-28 0 5.980 5.970 5.990 5.980 6.000 27,000 161,594 5.9850 5.980 5.970 5.990 5.980 6.000 27,000 5.9850 -1.48%
2018-11-27 0 6.070 6.060 6.070 6.070 6.070 10,000 60,700 6.0700 6.070 6.060 6.070 6.070 6.070 10,000 6.0700 0.33%
2018-11-26 0 6.050 6.040 6.060 6.040 6.080 166,000 1,004,942 6.0539 6.050 6.040 6.060 6.040 6.080 166,000 6.0539 -2.10%
2018-11-23 0 6.180 6.160 6.180 6.180 6.180 400 2,472 6.1800 6.180 6.160 6.180 6.180 6.180 400 6.1800 0.49%
2018-11-22 0 6.150 6.140 6.160 - - 0 0 - 6.150 6.140 6.160 - - 0 - 0.00%
2018-11-21 0 6.150 6.140 6.150 6.180 6.240 5,000 31,008 6.2016 6.150 6.140 6.150 6.180 6.240 5,000 6.2016 -0.49%
2018-11-20 0 6.180 6.180 6.190 6.140 6.140 500 3,070 6.1400 6.180 6.180 6.190 6.140 6.140 500 6.1400 1.64%
2018-11-19 0 6.080 6.060 6.080 6.080 6.100 1,900 11,562 6.0853 6.080 6.060 6.080 6.080 6.100 1,900 6.0853 -0.65%
2018-11-16 0 6.120 6.110 6.130 6.120 6.120 1,200 7,344 6.1200 6.120 6.110 6.130 6.120 6.120 1,200 6.1200 0.00%
2018-11-15 0 6.120 6.120 6.130 6.120 6.240 24,300 150,281 6.1844 6.120 6.120 6.130 6.120 6.240 24,300 6.1844 -1.77%
2018-11-14 0 6.230 6.230 6.250 - - 0 0 - 6.230 6.230 6.250 - - 0 - 0.48%
2018-11-13 0 6.200 6.190 6.210 6.200 6.370 45,500 287,016 6.3080 6.200 6.190 6.210 6.200 6.370 45,500 6.3080 -0.64%
2018-11-12 0 6.240 6.230 6.240 6.210 6.260 17,200 107,506 6.2503 6.240 6.230 6.240 6.210 6.260 17,200 6.2503 -0.32%
2018-11-09 0 6.260 6.250 6.260 6.220 6.270 524,800 3,289,257 6.2676 6.260 6.250 6.260 6.220 6.270 524,800 6.2676 2.62%
2018-11-08 0 6.100 6.100 6.110 6.050 6.120 89,300 542,732 6.0776 6.100 6.100 6.110 6.050 6.120 89,300 6.0776 -0.97%
2018-11-07 0 6.160 6.140 6.160 6.060 6.160 112,500 690,701 6.1396 6.160 6.140 6.160 6.060 6.160 112,500 6.1396 0.33%
2018-11-06 0 6.140 6.130 6.150 6.140 6.200 13,700 84,192 6.1454 6.140 6.130 6.150 6.140 6.200 13,700 6.1454 -0.81%
2018-11-05 0 6.190 6.190 6.200 6.150 6.180 14,500 89,487 6.1715 6.190 6.190 6.200 6.150 6.180 14,500 6.1715 2.31%
2018-11-02 0 6.050 6.040 6.050 6.050 6.190 297,600 1,828,149 6.1430 6.050 6.040 6.050 6.050 6.190 297,600 6.1430 -4.42%
2018-11-01 0 6.330 6.330 6.350 6.300 6.370 190,100 1,205,269 6.3402 6.330 6.330 6.350 6.300 6.370 190,100 6.3402 -1.71%
2018-10-31 0 6.440 6.440 6.450 6.430 6.460 18,000 116,140 6.4522 6.440 6.440 6.450 6.430 6.460 18,000 6.4522 -1.23%
2018-10-30 0 6.520 6.520 6.540 6.450 6.470 32,400 209,620 6.4698 6.520 6.520 6.540 6.450 6.470 32,400 6.4698 0.77%
2018-10-29 0 6.470 6.460 6.470 6.460 6.510 125,100 809,339 6.4695 6.470 6.460 6.470 6.460 6.510 125,100 6.4695 -0.46%
2018-10-26 0 6.500 6.500 6.520 6.460 6.520 13,500 87,345 6.4700 6.500 6.500 6.520 6.460 6.520 13,500 6.4700 0.93%
2018-10-25 0 6.440 6.430 6.440 6.440 6.530 672,100 4,369,205 6.5008 6.440 6.430 6.440 6.440 6.530 672,100 6.5008 1.26%
2018-10-24 0 6.360 6.360 6.380 6.270 6.370 194,600 1,227,022 6.3054 6.360 6.360 6.380 6.270 6.370 194,600 6.3054 0.16%
2018-10-23 0 6.350 6.350 6.360 6.240 6.350 97,400 615,774 6.3221 6.350 6.350 6.360 6.240 6.350 97,400 6.3221 2.92%
2018-10-22 0 6.170 6.160 6.170 6.160 6.250 136,300 844,202 6.1937 6.170 6.160 6.170 6.160 6.250 136,300 6.1937 -2.37%
2018-10-19 0 6.320 6.310 6.320 6.280 6.410 186,900 1,186,709 6.3494 6.320 6.310 6.320 6.280 6.410 186,900 6.3494 -0.63%
2018-10-18 0 6.360 6.350 6.360 6.340 6.370 4,200 26,660 6.3476 6.360 6.350 6.360 6.340 6.370 4,200 6.3476 0.16%
2018-10-16 0 6.350 6.350 6.360 6.300 6.380 11,300 71,754 6.3499 6.350 6.350 6.360 6.300 6.380 11,300 6.3499 -0.16%
2018-10-15 0 6.360 6.360 6.370 6.310 6.360 90,900 576,247 6.3394 6.360 6.360 6.370 6.310 6.360 90,900 6.3394 1.44%
2018-10-12 0 6.270 6.250 6.270 6.270 6.360 117,100 740,657 6.3250 6.270 6.250 6.270 6.270 6.360 117,100 6.3250 -1.88%
2018-10-11 0 6.390 6.390 6.400 6.350 6.410 185,400 1,183,714 6.3846 6.390 6.390 6.400 6.350 6.410 185,400 6.3846 3.73%
2018-10-10 0 6.160 6.160 6.170 6.130 6.160 36,100 221,765 6.1431 6.160 6.160 6.170 6.130 6.160 36,100 6.1431 -0.16%
2018-10-09 0 6.170 6.170 6.190 6.150 6.170 107,100 658,686 6.1502 6.170 6.170 6.190 6.150 6.170 107,100 6.1502 0.00%
2018-10-08 0 6.170 6.170 6.190 6.090 6.180 46,100 282,554 6.1292 6.170 6.170 6.190 6.090 6.180 46,100 6.1292 1.15%
2018-10-05 0 6.100 6.090 6.100 6.100 6.120 69,000 421,338 6.1063 6.100 6.090 6.100 6.100 6.120 69,000 6.1063 0.33%
2018-10-04 0 6.080 6.090 6.100 6.070 6.100 152,400 926,584 6.0799 6.080 6.090 6.100 6.070 6.100 152,400 6.0799 1.67%
2018-10-03 0 5.980 5.970 5.990 5.970 6.000 74,200 443,760 5.9806 5.980 5.970 5.990 5.970 6.000 74,200 5.9806 -0.17%
2018-10-02 0 5.990 5.980 6.000 5.900 5.990 143,200 855,029 5.9709 5.990 5.980 6.000 5.900 5.990 143,200 5.9709 2.22%
2018-09-28 0 5.860 5.840 5.880 5.810 5.870 47,800 278,497 5.8263 5.860 5.840 5.880 5.810 5.870 47,800 5.8263 0.17%
2018-09-27 0 5.850 5.860 5.870 5.810 5.850 57,600 336,364 5.8397 5.850 5.860 5.870 5.810 5.850 57,600 5.8397 0.17%
2018-09-26 0 5.840 5.820 5.840 5.790 5.860 68,600 400,068 5.8319 5.840 5.820 5.840 5.790 5.860 68,600 5.8319 -1.02%
2018-09-24 0 5.900 5.900 5.910 5.880 5.910 35,200 207,253 5.8879 5.900 5.900 5.910 5.880 5.910 35,200 5.8879 1.55%
2018-09-21 0 5.810 5.800 5.810 5.800 5.890 262,000 1,529,336 5.8372 5.810 5.800 5.810 5.800 5.890 262,000 5.8372 -1.69%
2018-09-20 0 5.910 5.900 5.920 5.880 5.920 30,700 180,958 5.8944 5.910 5.900 5.920 5.880 5.920 30,700 5.8944 0.00%
2018-09-19 0 5.910 5.910 5.920 5.910 5.970 43,000 254,520 5.9191 5.910 5.910 5.920 5.910 5.970 43,000 5.9191 -1.34%
2018-09-18 0 5.990 5.980 6.000 5.980 6.070 186,600 1,121,728 6.0114 5.990 5.980 6.000 5.980 6.070 186,600 6.0114 -0.50%
2018-09-17 0 6.020 6.020 6.030 6.020 6.050 206,100 1,246,202 6.0466 6.020 6.020 6.030 6.020 6.050 206,100 6.0466 1.35%
2018-09-14 0 5.940 5.940 5.960 5.940 5.990 288,100 1,719,328 5.9678 5.940 5.940 5.960 5.940 5.990 288,100 5.9678 -1.16%
2018-09-13 0 6.010 6.000 6.010 6.010 6.080 116,500 704,917 6.0508 6.010 6.000 6.010 6.010 6.080 116,500 6.0508 -2.59%
2018-09-12 0 6.170 6.160 6.170 6.160 6.200 32,700 202,020 6.1780 6.170 6.160 6.170 6.160 6.200 32,700 6.1780 0.16%
2018-09-11 0 6.160 6.150 6.160 6.120 6.160 92,000 564,131 6.1319 6.160 6.150 6.160 6.120 6.160 92,000 6.1319 0.98%
2018-09-10 0 6.100 6.100 6.110 6.080 6.150 182,000 1,110,958 6.1042 6.100 6.100 6.110 6.080 6.150 182,000 6.1042 0.99%
2018-09-07 0 6.040 6.030 6.040 6.040 6.080 37,100 224,429 6.0493 6.040 6.030 6.040 6.040 6.080 37,100 6.0493 0.17%
2018-09-06 0 6.030 6.020 6.040 6.000 6.050 152,400 921,283 6.0452 6.030 6.020 6.040 6.000 6.050 152,400 6.0452 0.84%
2018-09-05 0 5.980 5.980 5.990 5.870 5.980 65,000 384,340 5.9129 5.980 5.980 5.990 5.870 5.980 65,000 5.9129 2.57%
2018-09-04 0 5.830 5.820 5.830 5.830 5.850 57,000 332,840 5.8393 5.830 5.820 5.830 5.830 5.850 57,000 5.8393 -1.02%
2018-09-03 0 5.890 5.880 5.890 5.870 5.900 23,900 140,383 5.8738 5.890 5.880 5.890 5.870 5.900 23,900 5.8738 0.68%
2018-08-31 0 5.850 5.850 5.860 5.840 5.870 41,400 242,768 5.8640 5.850 5.850 5.860 5.840 5.870 41,400 5.8640 1.04%
2018-08-30 0 5.790 5.790 5.800 5.750 5.790 112,000 647,038 5.7771 5.790 5.790 5.800 5.750 5.790 112,000 5.7771 0.70%
2018-08-29 0 5.750 5.740 5.750 5.740 5.750 16,400 94,270 5.7482 5.750 5.740 5.750 5.740 5.750 16,400 5.7482 -0.35%
2018-08-28 0 5.770 5.760 5.770 5.720 5.770 66,200 379,314 5.7298 5.770 5.760 5.770 5.720 5.770 66,200 5.7298 0.00%
2018-08-27 0 5.770 5.770 5.780 5.770 5.840 72,500 420,684 5.8025 5.770 5.770 5.780 5.770 5.840 72,500 5.8025 -2.37%
2018-08-24 0 5.910 5.900 5.910 5.900 5.940 16,300 96,497 5.9201 5.910 5.900 5.910 5.900 5.940 16,300 5.9201 0.34%
2018-08-23 0 5.890 5.880 5.900 5.870 5.900 6,600 38,820 5.8818 5.890 5.880 5.900 5.870 5.900 6,600 5.8818 0.51%
2018-08-22 0 5.860 5.850 5.860 5.860 5.890 93,600 549,533 5.8711 5.860 5.850 5.860 5.860 5.890 93,600 5.8711 -0.68%
2018-08-21 0 5.900 5.890 5.900 5.900 5.930 59,500 351,400 5.9059 5.900 5.890 5.900 5.900 5.930 59,500 5.9059 -0.34%
2018-08-20 0 5.920 5.920 5.940 5.920 6.020 98,700 587,029 5.9476 5.920 5.920 5.940 5.920 6.020 98,700 5.9476 -1.66%
2018-08-17 0 6.020 6.010 6.030 5.970 6.020 184,000 1,104,270 6.0015 6.020 6.010 6.030 5.970 6.020 184,000 6.0015 -0.50%
2018-08-16 0 6.050 6.040 6.050 5.970 6.090 250,500 1,509,345 6.0253 6.050 6.040 6.050 5.970 6.090 250,500 6.0253 0.67%
2018-08-15 0 6.010 6.000 6.010 5.960 6.010 222,400 1,331,365 5.9864 6.010 6.000 6.010 5.960 6.010 222,400 5.9864 1.86%
2018-08-14 0 5.900 5.900 5.910 5.900 5.950 149,200 884,203 5.9263 5.900 5.900 5.910 5.900 5.950 149,200 5.9263 0.51%
2018-08-13 0 5.870 5.870 5.880 5.840 5.900 142,500 837,676 5.8784 5.870 5.870 5.880 5.840 5.900 142,500 5.8784 1.38%
2018-08-10 0 5.790 5.790 5.800 5.750 5.800 42,000 242,600 5.7762 5.790 5.790 5.800 5.750 5.800 42,000 5.7762 0.87%
2018-08-09 0 5.740 5.730 5.740 5.720 5.790 53,700 308,391 5.7428 5.740 5.730 5.740 5.720 5.790 53,700 5.7428 -0.86%
2018-08-08 0 5.790 5.780 5.790 5.780 5.800 53,300 308,480 5.7876 5.790 5.780 5.790 5.780 5.800 53,300 5.7876 -0.17%
2018-08-07 0 5.800 5.800 5.810 5.800 5.880 190,200 1,108,197 5.8265 5.800 5.800 5.810 5.800 5.880 190,200 5.8265 -1.69%
2018-08-06 0 5.900 5.890 5.900 5.840 5.920 172,000 1,011,272 5.8795 5.900 5.890 5.900 5.840 5.920 172,000 5.8795 -0.34%
2018-08-03 0 5.920 5.920 5.930 5.920 5.930 68,800 407,644 5.9251 5.920 5.920 5.930 5.920 5.930 68,800 5.9251 0.00%
2018-08-02 0 5.920 5.920 5.930 5.830 5.940 243,100 1,433,013 5.8947 5.920 5.920 5.930 5.830 5.940 243,100 5.8947 2.07%
2018-08-01 0 5.800 5.790 5.800 5.710 5.810 114,300 659,480 5.7697 5.800 5.790 5.800 5.710 5.810 114,300 5.7697 1.05%
2018-07-31 0 5.740 5.740 5.750 5.720 5.740 40,000 229,090 5.7273 5.740 5.740 5.750 5.720 5.740 40,000 5.7273 0.53%
2018-07-30 0 5.710 5.710 5.720 5.690 5.710 4,000 22,790 5.6975 5.710 5.710 5.720 5.690 5.710 4,000 5.6975 0.35%
2018-07-27 0 5.690 5.690 5.710 5.690 5.720 31,000 176,970 5.7087 5.690 5.690 5.710 5.690 5.720 31,000 5.7087 -0.18%
2018-07-26 0 5.700 5.690 5.700 5.650 5.720 79,000 448,940 5.6828 5.700 5.690 5.700 5.650 5.720 79,000 5.6828 0.53%
2018-07-25 0 5.670 5.660 5.670 5.670 5.690 102,600 582,909 5.6814 5.670 5.660 5.670 5.670 5.690 102,600 5.6814 -1.05%
2018-07-24 0 5.730 5.710 5.730 5.720 5.800 73,900 425,348 5.7557 5.730 5.710 5.730 5.720 5.800 73,900 5.7557 -1.38%
2018-07-23 0 5.810 5.800 5.820 5.790 5.840 43,100 250,744 5.8177 5.810 5.800 5.820 5.790 5.840 43,100 5.8177 0.17%
2018-07-20 0 5.800 5.800 5.810 5.790 5.900 75,000 438,200 5.8427 5.800 5.800 5.810 5.790 5.900 75,000 5.8427 -1.02%
2018-07-19 0 5.860 5.850 5.860 5.800 5.860 58,700 342,727 5.8386 5.860 5.850 5.860 5.800 5.860 58,700 5.8386 0.51%
2018-07-18 0 5.830 5.830 5.840 5.790 5.840 49,300 287,143 5.8244 5.830 5.830 5.840 5.790 5.840 49,300 5.8244 0.34%
2018-07-17 0 5.810 5.810 5.830 5.760 5.810 39,800 230,556 5.7929 5.810 5.810 5.830 5.760 5.810 39,800 5.7929 1.04%
2018-07-16 0 5.750 5.740 5.750 5.720 5.780 104,000 599,230 5.7618 5.750 5.740 5.750 5.720 5.780 104,000 5.7618 0.00%
2018-07-13 0 5.750 5.750 5.760 5.710 5.750 22,100 126,534 5.7255 5.750 5.750 5.760 5.710 5.750 22,100 5.7255 -0.17%
2018-07-12 0 5.760 5.740 5.760 5.730 5.790 51,900 299,546 5.7716 5.760 5.740 5.760 5.730 5.790 51,900 5.7716 -0.69%
2018-07-11 0 5.800 5.790 5.800 5.800 5.840 97,500 567,510 5.8206 5.800 5.790 5.800 5.800 5.840 97,500 5.8206 1.58%
2018-07-10 0 5.710 5.710 5.720 5.660 5.710 42,800 243,628 5.6922 5.710 5.710 5.720 5.660 5.710 42,800 5.6922 0.18%
2018-07-09 0 5.700 5.700 5.710 5.690 5.900 144,700 825,970 5.7082 5.700 5.700 5.710 5.690 5.900 144,700 5.7082 -2.06%
2018-07-06 0 5.820 5.810 5.820 5.780 5.880 152,100 885,928 5.8246 5.820 5.810 5.820 5.780 5.880 152,100 5.8246 -0.51%
2018-07-05 0 5.850 5.850 5.860 5.810 5.910 210,900 1,233,748 5.8499 5.850 5.850 5.860 5.810 5.910 210,900 5.8499 0.00%
2018-07-04 0 5.850 5.850 5.860 5.780 5.870 108,800 634,969 5.8361 5.850 5.850 5.860 5.780 5.870 108,800 5.8361 1.21%
2018-07-03 0 5.780 5.780 5.790 5.770 5.900 278,000 1,626,380 5.8503 5.780 5.780 5.790 5.770 5.900 278,000 5.8503 1.23%
2018-06-29 0 5.710 5.710 5.720 5.710 5.770 152,800 874,491 5.7231 5.710 5.710 5.720 5.710 5.770 152,800 5.7231 -1.55%
2018-06-28 0 5.800 5.800 5.810 5.790 5.870 77,900 453,018 5.8154 5.800 5.800 5.810 5.790 5.870 77,900 5.8154 -0.68%
2018-06-27 0 5.840 5.830 5.840 5.720 5.840 151,200 873,180 5.7750 5.840 5.830 5.840 5.720 5.840 151,200 5.7750 1.92%
2018-06-26 0 5.730 5.730 5.740 5.700 5.800 235,900 1,357,191 5.7532 5.730 5.730 5.740 5.700 5.800 235,900 5.7532 0.17%
2018-06-25 0 5.720 5.710 5.720 5.640 5.720 183,500 1,047,250 5.7071 5.720 5.710 5.720 5.640 5.720 183,500 5.7071 1.42%
2018-06-22 0 5.640 5.640 5.650 5.630 5.690 81,100 459,490 5.6657 5.640 5.640 5.650 5.630 5.690 81,100 5.6657 -0.18%
2018-06-21 0 5.650 5.650 5.670 5.560 5.650 147,000 828,220 5.6341 5.650 5.650 5.670 5.560 5.650 147,000 5.6341 1.44%
2018-06-20 0 5.570 5.560 5.580 5.530 5.630 110,500 616,505 5.5792 5.570 5.560 5.580 5.530 5.630 110,500 5.5792 -0.89%
2018-06-19 0 5.620 5.620 5.640 5.550 5.650 313,600 1,757,677 5.6048 5.620 5.620 5.640 5.550 5.650 313,600 5.6048 2.55%
2018-06-15 0 5.480 5.480 5.490 5.450 5.480 69,200 377,793 5.4594 5.480 5.480 5.490 5.450 5.480 69,200 5.4594 0.37%
2018-06-14 0 5.460 5.440 5.460 5.400 5.460 94,200 512,815 5.4439 5.460 5.440 5.460 5.400 5.460 94,200 5.4439 0.92%
2018-06-13 0 5.410 5.400 5.410 5.370 5.410 54,400 292,858 5.3834 5.410 5.400 5.410 5.370 5.410 54,400 5.3834 1.31%
2018-06-12 0 5.340 5.340 5.350 5.320 5.370 363,000 1,936,670 5.3352 5.340 5.340 5.350 5.320 5.370 363,000 5.3352 -0.19%
2018-06-11 0 5.350 5.340 5.360 5.340 5.370 98,200 525,756 5.3539 5.350 5.340 5.360 5.340 5.370 98,200 5.3539 -0.56%
2018-06-08 0 5.380 5.370 5.380 5.300 5.380 264,700 1,415,022 5.3458 5.380 5.370 5.380 5.300 5.380 264,700 5.3458 1.89%
2018-06-07 0 5.280 5.270 5.280 5.270 5.300 100,900 533,047 5.2829 5.280 5.270 5.280 5.270 5.300 100,900 5.2829 -0.94%
2018-06-06 0 5.330 5.320 5.340 5.320 5.340 289,600 1,541,009 5.3212 5.330 5.320 5.340 5.320 5.340 289,600 5.3212 -0.56%
2018-06-05 0 5.360 5.350 5.360 5.340 5.380 44,300 237,089 5.3519 5.360 5.350 5.360 5.340 5.380 44,300 5.3519 -0.37%
2018-06-04 0 5.380 5.370 5.380 5.380 5.410 65,200 351,588 5.3925 5.380 5.370 5.380 5.380 5.410 65,200 5.3925 -1.65%
2018-06-01 0 5.470 5.460 5.470 5.460 5.480 15,500 84,881 5.4762 5.470 5.460 5.470 5.460 5.480 15,500 5.4762 0.18%
2018-05-31 0 5.460 5.460 5.470 5.460 5.540 53,000 292,137 5.5120 5.460 5.460 5.470 5.460 5.540 53,000 5.5120 -1.80%
2018-05-30 0 5.560 5.550 5.560 5.530 5.580 138,700 771,323 5.5611 5.560 5.550 5.560 5.530 5.580 138,700 5.5611 1.46%
2018-05-29 0 5.480 5.470 5.490 5.440 5.480 250,000 1,365,690 5.4628 5.480 5.470 5.490 5.440 5.480 250,000 5.4628 1.11%
2018-05-28 0 5.420 5.410 5.430 5.410 5.470 62,000 336,440 5.4265 5.420 5.410 5.430 5.410 5.470 62,000 5.4265 -0.55%
2018-05-25 0 5.450 5.450 5.460 5.430 5.470 132,000 718,810 5.4455 5.450 5.450 5.460 5.430 5.470 132,000 5.4455 0.18%
2018-05-24 0 5.440 5.430 5.440 5.440 5.470 68,500 373,845 5.4576 5.440 5.430 5.440 5.440 5.470 68,500 5.4576 -0.18%
2018-05-23 0 5.450 5.450 5.460 5.410 5.450 69,300 375,619 5.4202 5.450 5.450 5.460 5.410 5.450 69,300 5.4202 1.68%
2018-05-21 0 5.360 5.350 5.360 5.330 5.360 40,000 213,642 5.3411 5.360 5.350 5.360 5.330 5.360 40,000 5.3411 -0.56%
2018-05-18 0 5.390 5.390 5.400 5.380 5.430 128,100 691,100 5.3950 5.390 5.390 5.400 5.380 5.430 128,100 5.3950 -0.37%
2018-05-17 0 5.410 5.400 5.420 5.380 5.410 56,000 302,090 5.3945 5.410 5.400 5.420 5.380 5.410 56,000 5.3945 0.19%
2018-05-16 0 5.400 5.390 5.400 5.380 5.450 143,900 780,479 5.4238 5.400 5.390 5.400 5.380 5.450 143,900 5.4238 0.37%
2018-05-15 0 5.380 5.380 5.390 5.350 5.380 91,800 493,600 5.3769 5.380 5.380 5.390 5.350 5.380 91,800 5.3769 0.94%
2018-05-14 0 5.330 5.320 5.330 5.320 5.340 299,800 1,598,456 5.3317 5.330 5.320 5.330 5.320 5.340 299,800 5.3317 -1.30%
2018-05-11 0 5.400 5.400 5.410 5.380 5.410 244,600 1,318,408 5.3901 5.400 5.400 5.410 5.380 5.410 244,600 5.3901 -1.10%
2018-05-10 0 5.460 5.450 5.460 5.450 5.470 215,300 1,175,993 5.4621 5.460 5.450 5.460 5.450 5.470 215,300 5.4621 -0.73%
2018-05-09 0 5.500 5.490 5.510 5.500 5.540 56,100 309,260 5.5127 5.500 5.490 5.510 5.500 5.540 56,100 5.5127 -0.54%
2018-05-08 0 5.530 5.520 5.540 5.530 5.580 112,600 623,950 5.5413 5.530 5.520 5.540 5.530 5.580 112,600 5.5413 -1.60%
2018-05-07 0 5.620 5.610 5.620 5.590 5.650 134,000 755,070 5.6349 5.620 5.610 5.620 5.590 5.650 134,000 5.6349 0.00%
2018-05-04 0 5.620 5.620 5.630 5.550 5.640 316,700 1,778,272 5.6150 5.620 5.620 5.630 5.550 5.640 316,700 5.6150 1.26%
2018-05-03 0 5.550 5.540 5.550 5.550 5.590 240,300 1,335,438 5.5574 5.550 5.540 5.550 5.550 5.590 240,300 5.5574 1.09%
2018-05-02 0 5.490 5.480 5.490 5.470 5.500 151,500 831,765 5.4902 5.490 5.480 5.490 5.470 5.500 151,500 5.4902 0.73%
2018-04-30 0 5.450 5.450 5.460 5.450 5.510 217,300 1,188,508 5.4694 5.450 5.450 5.460 5.450 5.510 217,300 5.4694 -2.33%
2018-04-27 0 5.580 5.570 5.580 5.570 5.600 80,500 450,002 5.5901 5.580 5.570 5.580 5.570 5.600 80,500 5.5901 -0.53%
2018-04-26 0 5.610 5.610 5.620 5.540 5.640 99,400 558,487 5.6186 5.610 5.610 5.620 5.540 5.640 99,400 5.6186 1.08%
2018-04-25 0 5.550 5.550 5.560 5.530 5.570 126,800 704,457 5.5557 5.550 5.550 5.560 5.530 5.570 126,800 5.5557 0.91%
2018-04-24 0 5.500 5.490 5.500 5.500 5.550 86,000 473,610 5.5071 5.500 5.490 5.500 5.500 5.550 86,000 5.5071 -1.26%
2018-04-23 0 5.570 5.560 5.580 5.530 5.580 94,700 525,992 5.5543 5.570 5.560 5.580 5.530 5.580 94,700 5.5543 0.36%
2018-04-20 0 5.550 5.550 5.560 5.460 5.550 114,400 632,291 5.5270 5.550 5.550 5.560 5.460 5.550 114,400 5.5270 1.09%
2018-04-19 0 5.490 5.480 5.490 5.480 5.560 156,300 861,031 5.5088 5.490 5.480 5.490 5.480 5.560 156,300 5.5088 -1.44%
2018-04-18 0 5.570 5.560 5.570 5.530 5.620 172,900 964,896 5.5807 5.570 5.560 5.570 5.530 5.620 172,900 5.5807 -0.71%
2018-04-17 0 5.610 5.600 5.610 5.530 5.610 5,938,400 32,951,770 5.5489 5.610 5.600 5.610 5.530 5.610 5,938,400 5.5489 0.54%
2018-04-16 0 5.580 5.570 5.580 5.470 5.590 589,300 3,274,756 5.5570 5.580 5.570 5.580 5.470 5.590 589,300 5.5570 2.01%
2018-04-13 0 5.470 5.460 5.480 5.440 5.490 205,200 1,123,650 5.4759 5.470 5.460 5.480 5.440 5.490 205,200 5.4759 -0.18%
2018-04-12 0 5.480 5.470 5.480 5.440 5.510 263,400 1,439,653 5.4657 5.480 5.470 5.480 5.440 5.510 263,400 5.4657 0.18%
2018-04-11 0 5.470 5.460 5.470 5.450 5.490 514,600 2,811,502 5.4635 5.470 5.460 5.470 5.450 5.490 514,600 5.4635 -0.36%
2018-04-10 0 5.490 5.490 5.500 5.480 5.590 424,500 2,354,899 5.5475 5.490 5.490 5.500 5.480 5.590 424,500 5.5475 -1.44%
2018-04-09 0 5.570 5.580 5.590 5.540 5.630 676,000 3,761,043 5.5637 5.570 5.580 5.590 5.540 5.630 676,000 5.5637 -1.59%
2018-04-06 0 5.660 5.660 5.670 5.640 5.710 419,100 2,384,444 5.6894 5.660 5.660 5.670 5.640 5.710 419,100 5.6894 -0.88%
2018-04-04 0 5.710 5.710 5.720 5.590 5.710 450,600 2,564,348 5.6910 5.710 5.710 5.720 5.590 5.710 450,600 5.6910 1.96%
2018-04-03 0 5.600 5.600 5.610 5.580 5.670 573,200 3,235,422 5.6445 5.600 5.600 5.610 5.580 5.670 573,200 5.6445 -0.36%
2018-03-29 0 5.620 5.620 5.630 5.600 5.670 246,200 1,384,232 5.6224 5.620 5.620 5.630 5.600 5.670 246,200 5.6224 -0.18%
2018-03-28 0 5.630 5.630 5.640 5.530 5.630 198,000 1,105,559 5.5836 5.630 5.630 5.640 5.530 5.630 198,000 5.5836 2.18%
2018-03-27 0 5.510 5.490 5.510 5.470 5.510 200,400 1,101,381 5.4959 5.510 5.490 5.510 5.470 5.510 200,400 5.4959 -0.90%
2018-03-26 0 5.560 5.550 5.560 5.560 5.650 403,100 2,258,963 5.6040 5.560 5.550 5.560 5.560 5.650 403,100 5.6040 -0.71%
2018-03-23 0 5.600 5.590 5.600 5.590 5.660 831,400 4,682,097 5.6316 5.600 5.590 5.600 5.590 5.660 831,400 5.6316 2.38%
2018-03-22 0 5.470 5.460 5.470 5.360 5.470 4,248,200 23,223,034 5.4666 5.470 5.460 5.470 5.360 5.470 4,248,200 5.4666 1.30%
2018-03-21 0 5.400 5.400 5.410 5.300 5.390 592,400 3,156,747 5.3287 5.400 5.400 5.410 5.300 5.390 592,400 5.3287 0.37%
2018-03-20 0 5.380 5.380 5.390 5.380 5.440 296,800 1,607,147 5.4149 5.380 5.380 5.390 5.380 5.440 296,800 5.4149 0.00%
2018-03-19 0 5.380 5.380 5.390 5.360 5.430 629,600 3,404,434 5.4073 5.380 5.380 5.390 5.360 5.430 629,600 5.4073 -0.37%
2018-03-16 0 5.400 5.390 5.400 5.380 5.410 147,500 795,095 5.3905 5.400 5.390 5.400 5.380 5.410 147,500 5.3905 0.56%
2018-03-15 0 5.370 5.370 5.380 5.370 5.450 126,200 681,247 5.3982 5.370 5.370 5.380 5.370 5.450 126,200 5.3982 -0.37%
2018-03-14 0 5.390 5.380 5.400 5.390 5.450 594,700 3,226,701 5.4258 5.390 5.380 5.400 5.390 5.450 594,700 5.4258 0.19%
2018-03-13 0 5.380 5.370 5.380 5.350 5.390 407,600 2,188,930 5.3703 5.380 5.370 5.380 5.350 5.390 407,600 5.3703 0.19%
2018-03-12 0 5.370 5.360 5.370 5.360 5.450 362,000 1,949,234 5.3846 5.370 5.360 5.370 5.360 5.450 362,000 5.3846 -2.01%
2018-03-09 0 5.480 5.470 5.480 5.470 5.500 406,600 2,231,155 5.4873 5.480 5.470 5.480 5.470 5.500 406,600 5.4873 -1.08%
2018-03-08 0 5.540 5.530 5.640 5.530 5.580 5,672,500 31,457,989 5.5457 5.540 5.530 5.640 5.530 5.580 5,672,500 5.5457 -1.60%
2018-03-07 0 5.630 5.620 5.720 5.550 5.640 4,307,900 24,274,883 5.6350 5.630 5.620 5.720 5.550 5.640 4,307,900 5.6350 1.08%
2018-03-06 0 5.570 5.560 5.580 5.560 5.640 439,400 2,457,002 5.5917 5.570 5.560 5.580 5.560 5.640 439,400 5.5917 -2.11%
2018-03-05 0 5.690 5.690 5.700 5.550 5.700 2,439,700 13,742,889 5.6330 5.690 5.690 5.700 5.550 5.700 2,439,700 5.6330 2.15%
2018-03-02 0 5.570 5.560 5.570 5.550 5.580 1,753,300 9,749,218 5.5605 5.570 5.560 5.570 5.550 5.580 1,753,300 5.5605 1.64%
2018-03-01 0 5.480 5.470 5.490 5.470 5.590 176,600 975,398 5.5232 5.480 5.470 5.490 5.470 5.590 176,600 5.5232 -0.72%
2018-02-28 0 5.520 5.520 5.530 5.490 5.540 151,200 833,593 5.5132 5.520 5.520 5.530 5.490 5.540 151,200 5.5132 1.47%
2018-02-27 0 5.440 5.440 5.450 5.360 5.470 600,200 3,260,926 5.4331 5.440 5.440 5.450 5.360 5.470 600,200 5.4331 0.74%
2018-02-26 0 5.400 5.400 5.410 5.400 5.430 318,600 1,724,115 5.4115 5.400 5.400 5.410 5.400 5.430 318,600 5.4115 -0.74%
2018-02-23 0 5.440 5.440 5.450 5.430 5.460 367,400 2,002,573 5.4507 5.440 5.440 5.450 5.430 5.460 367,400 5.4507 -0.91%
2018-02-22 0 5.490 5.480 5.490 5.470 5.500 843,100 4,615,454 5.4744 5.490 5.480 5.490 5.470 5.500 843,100 5.4744 1.29%
2018-02-21 0 5.420 5.420 5.440 5.420 5.520 784,500 4,294,875 5.4747 5.420 5.420 5.440 5.420 5.520 784,500 5.4747 -1.99%
2018-02-20 0 5.530 5.530 5.540 5.440 5.560 1,235,300 6,779,098 5.4878 5.530 5.530 5.540 5.440 5.560 1,235,300 5.4878 0.55%
2018-02-15 0 5.500 5.490 5.500 5.500 5.540 329,900 1,821,707 5.5220 5.500 5.490 5.500 5.500 5.540 329,900 5.5220 -1.61%
2018-02-14 0 5.590 5.580 5.600 5.570 5.690 495,000 2,788,465 5.6333 5.590 5.580 5.600 5.570 5.690 495,000 5.6333 -2.44%
2018-02-13 0 5.730 5.730 5.740 5.660 5.730 938,500 5,329,985 5.6793 5.730 5.730 5.740 5.660 5.730 938,500 5.6793 -1.04%
2018-02-12 0 5.790 5.780 5.800 5.730 5.790 510,500 2,938,564 5.7562 5.790 5.780 5.800 5.730 5.790 510,500 5.7562 0.00%
2018-02-09 0 5.790 5.780 5.800 5.750 5.850 2,214,800 12,837,926 5.7964 5.790 5.780 5.800 5.750 5.850 2,214,800 5.7964 3.02%
2018-02-08 0 5.620 5.620 5.630 5.570 5.650 2,516,900 14,109,055 5.6057 5.620 5.620 5.630 5.570 5.650 2,516,900 5.6057 -0.35%
2018-02-07 0 5.640 5.630 5.650 5.410 5.640 1,903,500 10,463,759 5.4971 5.640 5.630 5.650 5.410 5.640 1,903,500 5.4971 0.89%
2018-02-06 0 5.590 5.580 5.590 5.470 5.600 3,755,200 20,840,045 5.5496 5.590 5.580 5.590 5.470 5.600 3,755,200 5.5496 5.27%
2018-02-05 0 5.310 5.300 5.320 5.300 5.390 1,041,500 5,581,645 5.3592 5.310 5.300 5.320 5.300 5.390 1,041,500 5.3592 1.14%
2018-02-02 0 5.250 5.250 5.260 5.250 5.300 242,900 1,286,008 5.2944 5.250 5.250 5.260 5.250 5.300 242,900 5.2944 0.00%
2018-02-01 0 5.250 5.250 5.260 5.200 5.250 425,900 2,216,274 5.2037 5.250 5.250 5.260 5.200 5.250 425,900 5.2037 0.77%
2018-01-31 0 5.210 5.200 5.210 5.210 5.300 546,400 2,870,878 5.2542 5.210 5.200 5.210 5.210 5.300 546,400 5.2542 -0.95%
2018-01-30 0 5.260 5.250 5.260 5.200 5.270 550,700 2,888,486 5.2451 5.260 5.250 5.260 5.200 5.270 550,700 5.2451 1.15%
2018-01-29 0 5.200 5.190 5.200 5.140 5.200 167,000 864,923 5.1792 5.200 5.190 5.200 5.140 5.200 167,000 5.1792 0.39%
2018-01-26 0 5.180 5.170 5.180 5.170 5.220 2,199,100 11,460,357 5.2114 5.180 5.170 5.180 5.170 5.220 2,199,100 5.2114 -1.33%
2018-01-25 0 5.250 5.240 5.260 5.220 5.250 217,500 1,141,276 5.2472 5.250 5.240 5.260 5.220 5.250 217,500 5.2472 0.77%
2018-01-24 0 5.210 5.200 5.220 5.210 5.230 58,200 303,643 5.2172 5.210 5.200 5.220 5.210 5.230 58,200 5.2172 -0.19%
2018-01-23 0 5.220 5.210 5.230 5.220 5.290 121,200 635,004 5.2393 5.220 5.210 5.230 5.220 5.290 121,200 5.2393 -1.69%
2018-01-22 0 5.310 5.310 5.320 5.310 5.340 109,100 582,541 5.3395 5.310 5.310 5.320 5.310 5.340 109,100 5.3395 -0.56%
2018-01-19 0 5.340 5.330 5.340 5.340 5.350 2,400 12,836 5.3483 5.340 5.330 5.340 5.340 5.350 2,400 5.3483 0.00%
2018-01-18 0 5.340 5.340 5.350 5.340 5.390 236,700 1,267,153 5.3534 5.340 5.340 5.350 5.340 5.390 236,700 5.3534 -0.74%
2018-01-17 0 5.380 5.370 5.380 5.400 5.410 414,400 2,239,780 5.4049 5.380 5.370 5.380 5.400 5.410 414,400 5.4049 -0.19%
2018-01-16 0 5.390 5.380 5.390 5.390 5.450 133,100 718,167 5.3957 5.390 5.380 5.390 5.390 5.450 133,100 5.3957 -1.46%
2018-01-15 0 5.470 5.460 5.470 5.420 5.480 411,200 2,243,834 5.4568 5.470 5.460 5.470 5.420 5.480 411,200 5.4568 -0.18%
2018-01-12 0 5.480 5.470 5.480 5.480 5.500 16,300 89,494 5.4904 5.480 5.470 5.480 5.480 5.500 16,300 5.4904 -0.72%
2018-01-11 0 5.520 5.520 5.530 5.520 5.540 34,000 188,120 5.5329 5.520 5.520 5.530 5.520 5.540 34,000 5.5329 0.00%
2018-01-10 0 5.520 5.520 5.540 5.490 5.540 225,000 1,237,360 5.4994 5.520 5.520 5.540 5.490 5.540 225,000 5.4994 -0.36%
2018-01-09 0 5.540 5.530 5.540 5.530 5.560 217,500 1,204,075 5.5360 5.540 5.530 5.540 5.530 5.560 217,500 5.5360 -0.54%
2018-01-08 0 5.570 5.560 5.570 5.570 5.580 80,600 449,382 5.5755 5.570 5.560 5.570 5.570 5.580 80,600 5.5755 -0.18%
2018-01-05 0 5.580 5.570 5.580 5.560 5.580 17,400 97,070 5.5787 5.580 5.570 5.580 5.560 5.580 17,400 5.5787 -0.18%
2018-01-04 0 5.590 5.580 5.590 5.580 5.600 122,000 680,880 5.5810 5.590 5.580 5.590 5.580 5.600 122,000 5.5810 -0.53%
2018-01-03 0 5.620 5.610 5.620 5.590 5.620 298,000 1,668,956 5.6005 5.620 5.610 5.620 5.590 5.620 298,000 5.6005 -0.18%
2018-01-02 0 5.630 5.620 5.630 5.630 5.700 583,000 3,292,320 5.6472 5.630 5.620 5.630 5.630 5.700 583,000 5.6472 -1.57%
2017-12-29 0 5.720 5.720 5.730 5.720 5.740 25,000 143,260 5.7304 5.720 5.720 5.730 5.720 5.740 25,000 5.7304 -0.35%
2017-12-28 0 5.740 5.730 5.760 5.740 5.770 1,730,500 9,962,840 5.7572 5.740 5.730 5.760 5.740 5.770 1,730,500 5.7572 -0.86%
2017-12-27 0 5.790 5.780 5.800 5.780 5.800 107,000 620,530 5.7993 5.790 5.780 5.800 5.780 5.800 107,000 5.7993 -0.17%
2017-12-22 0 5.800 5.790 5.810 5.800 5.820 325,500 1,887,985 5.8003 5.800 5.790 5.810 5.800 5.820 325,500 5.8003 -0.51%
2017-12-21 0 5.830 5.830 5.840 5.830 5.860 30,000 175,120 5.8373 5.830 5.830 5.840 5.830 5.860 30,000 5.8373 -0.51%
2017-12-20 0 5.860 5.850 5.870 5.850 5.860 14,000 81,920 5.8514 5.860 5.850 5.870 5.850 5.860 14,000 5.8514 0.00%
2017-12-19 0 5.860 5.860 5.870 5.840 5.850 114,100 667,384 5.8491 5.860 5.860 5.870 5.840 5.850 114,100 5.8491 -0.68%
2017-12-18 0 5.900 5.890 5.910 5.910 5.940 308,000 1,828,360 5.9362 5.900 5.890 5.910 5.910 5.940 308,000 5.9362 -0.67%
2017-12-15 0 5.940 5.930 5.940 5.930 5.960 333,000 1,977,110 5.9373 5.940 5.930 5.940 5.930 5.960 333,000 5.9373 0.85%
2017-12-14 0 5.890 5.880 5.890 5.870 5.900 402,900 2,372,508 5.8886 5.890 5.880 5.890 5.870 5.900 402,900 5.8886 0.51%
2017-12-13 0 5.860 5.860 5.870 5.860 5.960 160,300 948,434 5.9166 5.860 5.860 5.870 5.860 5.960 160,300 5.9166 -1.68%
2017-12-12 0 5.960 5.950 5.970 5.920 5.960 8,700 51,644 5.9361 5.960 5.950 5.970 5.920 5.960 8,700 5.9361 0.68%
2017-12-11 0 5.920 5.920 5.930 5.920 5.980 21,800 129,498 5.9403 5.920 5.920 5.930 5.920 5.980 21,800 5.9403 -1.17%
2017-12-08 0 5.990 5.980 6.000 5.980 6.040 1,054,900 6,359,995 6.0290 5.990 5.980 6.000 5.980 6.040 1,054,900 6.0290 -0.99%
2017-12-07 0 6.050 6.050 6.060 6.040 6.090 239,200 1,450,386 6.0635 6.050 6.050 6.060 6.040 6.090 239,200 6.0635 -0.33%
2017-12-06 0 6.070 6.070 6.090 5.950 6.090 100,000 602,460 6.0246 6.070 6.070 6.090 5.950 6.090 100,000 6.0246 2.19%
2017-12-05 0 5.940 5.940 5.950 5.890 5.900 6,000 35,380 5.8967 5.940 5.940 5.950 5.890 5.900 6,000 5.8967 1.19%
2017-12-04 0 5.870 5.870 5.880 5.860 5.950 315,600 1,854,106 5.8749 5.870 5.870 5.880 5.860 5.950 315,600 5.8749 -0.51%
2017-12-01 0 5.900 5.890 5.900 5.850 5.900 702,100 4,117,390 5.8644 5.900 5.890 5.900 5.850 5.900 702,100 5.8644 0.51%
2017-11-30 0 5.870 5.850 5.860 5.860 5.880 11,000 64,498 5.8635 5.870 5.850 5.860 5.860 5.880 11,000 5.8635 1.38%
2017-11-29 0 5.790 5.790 5.800 - - 0 0 - 5.790 5.790 5.800 - - 0 - 0.00%
2017-11-28 0 5.790 5.780 5.800 5.800 5.840 36,300 211,982 5.8397 5.790 5.780 5.800 5.800 5.840 36,300 5.8397 0.17%
2017-11-27 0 5.780 5.770 5.780 5.770 5.780 89,500 517,299 5.7799 5.780 5.770 5.780 5.770 5.780 89,500 5.7799 0.52%
2017-11-24 0 5.750 5.740 5.750 5.750 5.750 500 2,875 5.7500 5.750 5.740 5.750 5.750 5.750 500 5.7500 -0.17%
2017-11-23 0 5.760 5.760 5.770 - - 0 0 - 5.760 5.760 5.770 - - 0 - 0.70%
2017-11-22 0 5.720 5.710 5.720 5.700 5.740 35,300 201,632 5.7120 5.720 5.710 5.720 5.700 5.740 35,300 5.7120 -0.87%
2017-11-21 0 5.770 5.760 5.770 5.770 5.840 99,800 580,076 5.8124 5.770 5.760 5.770 5.770 5.840 99,800 5.8124 -2.04%
2017-11-20 0 5.890 5.880 5.890 5.900 5.900 200 1,180 5.9000 5.890 5.880 5.890 5.900 5.900 200 5.9000 0.00%
2017-11-17 0 5.890 5.880 5.890 5.890 5.890 20,000 117,800 5.8900 5.890 5.880 5.890 5.890 5.890 20,000 5.8900 -0.34%
2017-11-16 0 5.910 5.910 5.920 5.910 5.920 1,100 6,509 5.9173 5.910 5.910 5.920 5.910 5.920 1,100 5.9173 -0.51%
2017-11-15 0 5.940 5.940 5.950 5.940 5.940 200 1,188 5.9400 5.940 5.940 5.950 5.940 5.940 200 5.9400 0.85%
2017-11-14 0 5.890 5.890 5.900 5.880 5.890 42,500 249,935 5.8808 5.890 5.890 5.900 5.880 5.890 42,500 5.8808 0.17%
2017-11-13 0 5.880 5.880 5.890 5.880 5.900 47,700 280,728 5.8853 5.880 5.880 5.890 5.880 5.900 47,700 5.8853 -0.51%
2017-11-10 0 11.82 11.80 11.82 11.82 11.82 2,600 30,732 11.820 5.910 5.900 5.910 5.910 5.910 5,200 5.9100 0.17%
2017-11-09 0 11.80 11.78 11.82 11.80 11.84 8,200 97,040 11.834 5.900 5.890 5.910 5.900 5.920 16,400 5.9171 -0.67%
2017-11-08 0 11.88 11.88 11.90 11.84 11.84 400 4,736 11.840 5.940 5.940 5.950 5.920 5.920 800 5.9200 0.17%
2017-11-07 0 11.86 11.84 11.86 11.84 11.94 83,600 995,740 11.911 5.930 5.920 5.930 5.920 5.970 167,200 5.9554 -1.50%
2017-11-06 0 12.04 12.02 12.04 12.06 12.22 62,700 762,588 12.162 6.020 6.010 6.020 6.030 6.110 125,400 6.0812 0.00%
2017-11-03 0 12.04 12.02 12.04 12.04 12.06 21,500 259,260 12.059 6.020 6.010 6.020 6.020 6.030 43,000 6.0293 -0.17%
2017-11-02 0 12.06 12.04 12.06 12.02 12.06 78,500 943,590 12.020 6.030 6.020 6.030 6.010 6.030 157,000 6.0101 0.33%
2017-11-01 0 12.02 12.00 12.02 12.02 12.14 51,400 617,864 12.021 6.010 6.000 6.010 6.010 6.070 102,800 6.0104 -1.15%
2017-10-31 0 12.16 12.14 12.16 - - 0 0 - 6.080 6.070 6.080 - - 0 - 0.33%
2017-10-30 0 12.12 12.12 12.14 - - 0 0 - 6.060 6.060 6.070 - - 0 - 0.00%
2017-10-27 0 12.12 12.10 12.12 12.12 12.16 8,900 107,968 12.131 6.060 6.050 6.060 6.060 6.080 17,800 6.0656 -0.49%
2017-10-26 0 12.18 12.18 12.20 12.18 12.20 55,600 678,014 12.194 6.090 6.090 6.100 6.090 6.100 111,200 6.0972 0.16%
2017-10-25 0 12.16 12.16 12.18 12.14 12.18 32,900 400,304 12.167 6.080 6.080 6.090 6.070 6.090 65,800 6.0836 -0.49%
2017-10-24 0 12.22 12.22 12.24 12.16 12.22 71,900 877,304 12.202 6.110 6.110 6.120 6.080 6.110 143,800 6.1009 0.33%
2017-10-23 0 12.18 12.14 12.18 12.12 12.18 55,000 668,300 12.151 6.090 6.070 6.090 6.060 6.090 110,000 6.0755 0.83%
2017-10-20 0 12.08 12.06 12.08 12.08 12.14 54,700 662,860 12.118 6.040 6.030 6.040 6.040 6.070 109,400 6.0590 -0.98%
2017-10-19 0 12.20 12.20 12.22 12.00 12.24 194,100 2,371,134 12.216 6.100 6.100 6.110 6.000 6.120 388,200 6.1080 1.67%
2017-10-18 0 12.00 12.00 12.02 12.00 12.02 26,700 320,510 12.004 6.000 6.000 6.010 6.000 6.010 53,400 6.0021 0.00%
2017-10-17 0 12.00 11.98 12.00 12.00 12.00 71,200 854,400 12.000 6.000 5.990 6.000 6.000 6.000 142,400 6.0000 0.17%
2017-10-16 0 11.98 11.98 12.02 11.98 12.00 103,000 1,233,980 11.980 5.990 5.990 6.010 5.990 6.000 206,000 5.9902 -0.99%
2017-10-13 0 12.10 12.08 12.10 12.12 12.12 800 9,696 12.120 6.050 6.040 6.050 6.060 6.060 1,600 6.0600 0.17%
2017-10-12 0 12.08 12.08 12.12 12.08 12.14 36,100 436,842 12.101 6.040 6.040 6.060 6.040 6.070 72,200 6.0504 -0.66%
2017-10-11 0 12.16 12.16 12.18 12.08 12.08 40,800 492,864 12.080 6.080 6.080 6.090 6.040 6.040 81,600 6.0400 0.33%
2017-10-10 0 12.12 12.10 12.12 12.12 12.16 66,500 806,400 12.126 6.060 6.050 6.060 6.060 6.080 133,000 6.0632 -0.33%
2017-10-09 0 12.16 12.16 12.18 12.14 12.18 232,300 2,824,370 12.158 6.080 6.080 6.090 6.070 6.090 464,600 6.0791 0.50%
2017-10-06 0 12.10 12.10 12.12 12.06 12.12 172,100 2,081,248 12.093 6.050 6.050 6.060 6.030 6.060 344,200 6.0466 -0.49%
2017-10-04 0 12.16 12.14 12.16 12.12 12.16 229,000 2,779,810 12.139 6.080 6.070 6.080 6.060 6.080 458,000 6.0695 -0.82%
2017-10-03 0 12.26 12.24 12.26 12.26 12.44 94,400 1,164,014 12.331 6.130 6.120 6.130 6.130 6.220 188,800 6.1653 -2.23%
2017-09-29 0 12.54 12.50 12.54 12.54 12.60 173,500 2,178,822 12.558 6.270 6.250 6.270 6.270 6.300 347,000 6.2790 -0.16%
2017-09-28 0 12.56 12.56 12.58 12.52 12.54 30,000 375,900 12.530 6.280 6.280 6.290 6.260 6.270 60,000 6.2650 0.80%
2017-09-27 0 12.46 12.46 12.48 12.46 12.52 210,400 2,629,888 12.499 6.230 6.230 6.240 6.230 6.260 420,800 6.2497 -0.64%
2017-09-26 0 12.54 12.52 12.54 12.54 12.60 229,400 2,877,080 12.542 6.270 6.260 6.270 6.270 6.300 458,800 6.2709 0.16%
2017-09-25 0 12.52 12.52 12.54 12.50 12.54 220,700 2,762,078 12.515 6.260 6.260 6.270 6.250 6.270 441,400 6.2575 1.13%
2017-09-22 0 12.38 12.38 12.40 12.36 12.38 180,100 2,228,438 12.373 6.190 6.190 6.200 6.180 6.190 360,200 6.1867 0.81%
2017-09-21 0 12.28 12.26 12.28 12.26 12.30 80,500 988,340 12.278 6.140 6.130 6.140 6.130 6.150 161,000 6.1388 0.00%
2017-09-20 0 12.28 12.28 12.30 12.28 12.32 146,500 1,801,780 12.299 6.140 6.140 6.150 6.140 6.160 293,000 6.1494 -0.16%
2017-09-19 0 12.30 12.30 12.32 12.26 12.30 70,000 859,800 12.283 6.150 6.150 6.160 6.130 6.150 140,000 6.1414 0.33%
2017-09-18 0 12.26 12.26 12.28 12.26 12.34 161,600 1,985,448 12.286 6.130 6.130 6.140 6.130 6.170 323,200 6.1431 -1.45%
2017-09-15 0 12.44 12.44 12.46 12.38 12.56 542,600 6,768,858 12.475 6.220 6.220 6.230 6.190 6.280 1,085,200 6.2374 0.16%
2017-09-14 0 12.42 12.42 12.44 12.40 12.46 360,400 4,477,368 12.423 6.210 6.210 6.220 6.200 6.230 720,800 6.2117 0.16%
2017-09-13 0 12.40 12.40 12.42 12.40 12.46 148,000 1,838,800 12.424 6.200 6.200 6.210 6.200 6.230 296,000 6.2122 0.32%
2017-09-12 0 12.36 12.36 12.38 12.36 12.38 37,000 457,620 12.368 6.180 6.180 6.190 6.180 6.190 74,000 6.1841 0.00%
2017-09-11 0 12.36 12.34 12.36 12.34 12.36 62,100 767,356 12.357 6.180 6.170 6.180 6.170 6.180 124,200 6.1784 -1.12%
2017-09-08 0 12.50 12.48 12.50 12.50 12.54 169,000 2,114,240 12.510 6.250 6.240 6.250 6.250 6.270 338,000 6.2551 -0.64%
2017-09-07 0 12.58 12.56 12.58 12.46 12.58 765,000 9,600,600 12.550 6.290 6.280 6.290 6.230 6.290 1,530,000 6.2749 0.16%
2017-09-06 0 12.56 12.52 12.56 12.50 12.60 64,000 804,246 12.566 6.280 6.260 6.280 6.250 6.300 128,000 6.2832 0.64%
2017-09-05 0 12.48 12.46 12.48 12.44 12.50 310,000 3,864,200 12.465 6.240 6.230 6.240 6.220 6.250 620,000 6.2326 0.00%
2017-09-04 0 12.48 12.46 12.48 12.42 12.50 402,400 5,018,648 12.472 6.240 6.230 6.240 6.210 6.250 804,800 6.2359 0.97%
2017-09-01 0 12.36 12.36 12.40 12.34 12.38 12,000 148,160 12.347 6.180 6.180 6.200 6.170 6.190 24,000 6.1733 -0.32%
2017-08-31 0 12.40 12.38 12.40 12.38 12.42 532,000 6,596,800 12.400 6.200 6.190 6.200 6.190 6.210 1,064,000 6.2000 0.32%
2017-08-30 0 12.36 12.34 12.36 12.36 12.44 372,700 4,620,198 12.397 6.180 6.170 6.180 6.180 6.220 745,400 6.1983 -1.28%
2017-08-29 0 12.52 12.50 12.52 12.50 12.54 54,700 684,832 12.520 6.260 6.250 6.260 6.250 6.270 109,400 6.2599 0.32%
2017-08-28 0 12.48 12.46 12.48 12.40 12.48 212,100 2,632,264 12.410 6.240 6.230 6.240 6.200 6.240 424,200 6.2052 0.00%
2017-08-25 0 12.48 12.46 12.48 12.48 12.64 495,800 6,221,334 12.548 6.240 6.230 6.240 6.240 6.320 991,600 6.2740 -1.11%
2017-08-24 0 12.62 12.62 12.64 12.60 12.62 10,200 128,524 12.600 6.310 6.310 6.320 6.300 6.310 20,400 6.3002 -0.32%
2017-08-22 0 12.66 12.66 12.68 12.66 12.72 202,700 2,571,328 12.685 6.330 6.330 6.340 6.330 6.360 405,400 6.3427 -1.09%
2017-08-21 0 12.80 12.80 12.82 12.80 12.82 60,000 768,200 12.803 6.400 6.400 6.410 6.400 6.410 120,000 6.4017 -0.31%
2017-08-18 0 12.84 12.84 12.86 12.80 12.88 450,200 5,784,972 12.850 6.420 6.420 6.430 6.400 6.440 900,400 6.4249 0.94%
2017-08-17 0 12.72 12.72 12.74 12.70 12.76 196,300 2,499,010 12.731 6.360 6.360 6.370 6.350 6.380 392,600 6.3653 0.16%
2017-08-16 0 12.70 12.70 12.72 12.70 12.76 101,700 1,294,656 12.730 6.350 6.350 6.360 6.350 6.380 203,400 6.3651 -0.78%
2017-08-15 0 12.80 12.80 12.82 12.72 12.80 305,600 3,892,632 12.738 6.400 6.400 6.410 6.360 6.400 611,200 6.3688 0.31%
2017-08-14 0 12.76 12.76 12.78 12.76 12.86 727,000 9,321,150 12.821 6.380 6.380 6.390 6.380 6.430 1,454,000 6.4107 -1.39%
2017-08-11 0 12.94 12.92 12.94 12.82 12.94 359,400 4,623,904 12.866 6.470 6.460 6.470 6.410 6.470 718,800 6.4328 2.05%
2017-08-10 0 12.68 12.68 12.70 12.58 12.78 188,300 2,392,400 12.705 6.340 6.340 6.350 6.290 6.390 376,600 6.3526 0.96%
2017-08-09 0 12.56 12.56 12.58 12.54 12.60 144,000 1,810,620 12.574 6.280 6.280 6.290 6.270 6.300 288,000 6.2869 0.16%
2017-08-08 0 12.54 12.52 12.54 12.54 12.62 205,900 2,592,288 12.590 6.270 6.260 6.270 6.270 6.310 411,800 6.2950 -0.48%
2017-08-07 0 12.60 12.58 12.60 12.56 12.60 323,500 4,072,646 12.589 6.300 6.290 6.300 6.280 6.300 647,000 6.2947 -0.32%
2017-08-04 0 12.64 12.62 12.64 12.64 12.66 115,300 1,458,398 12.649 6.320 6.310 6.320 6.320 6.330 230,600 6.3244 -0.16%
2017-08-03 0 12.66 12.64 12.66 12.64 12.72 366,600 4,643,776 12.667 6.330 6.320 6.330 6.320 6.360 733,200 6.3336 0.16%
2017-08-02 0 12.64 12.62 12.64 12.62 12.66 747,600 9,439,712 12.627 6.320 6.310 6.320 6.310 6.330 1,495,200 6.3133 -0.16%
2017-08-01 0 12.66 12.64 12.66 12.66 12.76 1,233,600 15,685,242 12.715 6.330 6.320 6.330 6.330 6.380 2,467,200 6.3575 -1.09%
2017-07-31 0 12.80 12.78 12.82 12.80 12.88 1,018,300 13,093,400 12.858 6.400 6.390 6.410 6.400 6.440 2,036,600 6.4290 -0.93%
2017-07-28 0 12.92 12.92 12.94 12.92 12.94 2,318,600 29,965,412 12.924 6.460 6.460 6.470 6.460 6.470 4,637,200 6.4620 0.47%
2017-07-27 0 12.86 12.84 12.86 12.84 12.94 1,252,700 16,179,002 12.915 6.430 6.420 6.430 6.420 6.470 2,505,400 6.4577 -0.77%
2017-07-26 0 12.96 12.96 12.98 12.94 12.98 1,103,600 14,285,916 12.945 6.480 6.480 6.490 6.470 6.490 2,207,200 6.4724 -0.31%
2017-07-25 0 13.00 12.98 13.00 13.00 13.00 750,200 9,752,600 13.000 6.500 6.490 6.500 6.500 6.500 1,500,400 6.5000 0.00%
2017-07-24 0 13.00 12.98 13.00 12.98 13.06 737,600 9,598,844 13.014 6.500 6.490 6.500 6.490 6.530 1,475,200 6.5068 -0.46%
2017-07-21 0 13.06 13.04 13.06 13.04 13.06 863,700 11,276,922 13.057 6.530 6.520 6.530 6.520 6.530 1,727,400 6.5283 0.00%
2017-07-20 0 13.06 13.04 13.06 13.04 13.08 1,722,000 22,471,974 13.050 6.530 6.520 6.530 6.520 6.540 3,444,000 6.5250 -0.15%
2017-07-19 0 13.08 13.06 13.08 13.08 13.14 893,000 11,704,910 13.107 6.540 6.530 6.540 6.540 6.570 1,786,000 6.5537 -0.76%
2017-07-18 0 13.18 13.16 13.18 13.16 13.18 471,600 6,207,602 13.163 6.590 6.580 6.590 6.580 6.590 943,200 6.5814 0.00%
2017-07-17 0 13.18 13.16 13.18 13.12 13.22 1,593,000 20,956,990 13.156 6.590 6.580 6.590 6.560 6.610 3,186,000 6.5778 -0.30%
2017-07-14 0 13.22 13.22 13.24 13.22 13.24 1,077,700 14,266,778 13.238 6.610 6.610 6.620 6.610 6.620 2,155,400 6.6191 -0.15%
2017-07-13 0 13.24 13.22 13.24 13.22 13.26 2,475,600 32,812,430 13.254 6.620 6.610 6.620 6.610 6.630 4,951,200 6.6272 -1.19%
2017-07-12 0 13.40 13.38 13.40 13.34 13.40 1,737,500 23,235,536 13.373 6.700 6.690 6.700 6.670 6.700 3,475,000 6.6865 -0.59%
2017-07-11 0 13.48 13.46 13.48 13.44 13.62 2,978,000 40,302,992 13.534 6.740 6.730 6.740 6.720 6.810 5,956,000 6.7668 -1.46%
2017-07-10 0 13.68 13.66 13.68 13.64 13.78 3,202,900 43,812,984 13.679 6.840 6.830 6.840 6.820 6.890 6,405,800 6.8396 -0.73%
2017-07-07 0 13.78 13.78 13.80 13.76 13.80 410,800 5,668,844 13.800 6.890 6.890 6.900 6.880 6.900 821,600 6.8998 0.44%
2017-07-06 0 13.72 13.72 13.74 13.68 13.72 619,600 8,477,812 13.683 6.860 6.860 6.870 6.840 6.860 1,239,200 6.8414 0.00%
2017-07-05 0 13.72 13.70 13.72 13.72 13.90 886,300 12,237,190 13.807 6.860 6.850 6.860 6.860 6.950 1,772,600 6.9035 -0.29%
2017-07-04 0 13.76 13.76 13.78 13.58 13.86 1,244,800 17,005,848 13.662 6.880 6.880 6.890 6.790 6.930 2,489,600 6.8308 1.18%
2017-07-03 0 13.60 13.60 13.62 13.58 13.64 484,000 6,591,200 13.618 6.800 6.800 6.810 6.790 6.820 968,000 6.8091 -0.15%
2017-06-30 0 13.62 13.62 13.64 13.62 13.68 1,337,600 18,265,606 13.656 6.810 6.810 6.820 6.810 6.840 2,675,200 6.8278 0.59%
2017-06-29 0 13.54 13.54 13.56 13.54 13.60 2,492,600 33,850,648 13.580 6.770 6.770 6.780 6.770 6.800 4,985,200 6.7902 -1.02%
2017-06-28 0 13.68 13.66 13.68 13.64 13.72 2,941,000 40,199,344 13.669 6.840 6.830 6.840 6.820 6.860 5,882,000 6.8343 0.59%
2017-06-27 0 13.60 13.60 13.62 13.58 13.62 1,382,800 18,800,892 13.596 6.800 6.800 6.810 6.790 6.810 2,765,600 6.7981 0.00%
2017-06-26 0 13.60 13.58 13.62 13.60 13.66 3,707,000 50,535,860 13.633 6.800 6.790 6.810 6.800 6.830 7,414,000 6.8163 -0.58%
2017-06-23 0 13.68 13.68 13.70 13.66 13.72 3,406,200 46,623,116 13.688 6.840 6.840 6.850 6.830 6.860 6,812,400 6.8439 -0.15%
2017-06-22 0 13.70 13.70 13.72 13.62 13.74 10,299,100 140,806,108 13.672 6.850 6.850 6.860 6.810 6.870 20,598,200 6.8358 -0.29%
2017-06-21 0 13.74 13.74 13.76 13.66 13.80 14,865,000 204,137,716 13.733 6.870 6.870 6.880 6.830 6.900 29,730,000 6.8664 0.59%
2017-06-20 0 13.66 13.64 13.66 13.58 13.66 583,400 7,944,702 13.618 6.830 6.820 6.830 6.790 6.830 1,166,800 6.8090 0.15%
2017-06-19 0 13.64 13.62 13.64 13.64 13.70 757,700 10,365,168 13.680 6.820 6.810 6.820 6.820 6.850 1,515,400 6.8399 -1.16%
2017-06-16 0 13.80 13.78 13.80 13.76 13.80 803,700 11,061,016 13.763 6.900 6.890 6.900 6.880 6.900 1,607,400 6.8813 0.00%
2017-06-15 0 13.80 13.80 13.82 13.76 13.80 591,100 8,146,612 13.782 6.900 6.900 6.910 6.880 6.900 1,182,200 6.8911 0.88%
2017-06-14 0 13.68 13.66 13.68 13.66 13.74 422,700 5,791,774 13.702 6.840 6.830 6.840 6.830 6.870 845,400 6.8509 0.15%
2017-06-13 0 13.66 13.64 13.66 13.68 13.70 525,600 7,198,620 13.696 6.830 6.820 6.830 6.840 6.850 1,051,200 6.8480 -0.58%
2017-06-12 0 13.74 13.72 13.74 13.64 13.74 963,200 13,157,212 13.660 6.870 6.860 6.870 6.820 6.870 1,926,400 6.8299 1.18%
2017-06-09 0 13.58 13.58 13.60 13.56 13.60 323,600 4,394,488 13.580 6.790 6.790 6.800 6.780 6.800 647,200 6.7900 0.15%
2017-06-08 0 13.56 13.56 13.58 13.56 13.64 1,770,800 24,090,088 13.604 6.780 6.780 6.790 6.780 6.820 3,541,600 6.8020 -0.59%
2017-06-07 0 13.64 13.62 13.64 13.56 13.66 775,700 10,553,558 13.605 6.820 6.810 6.820 6.780 6.830 1,551,400 6.8026 0.15%
2017-06-06 0 13.62 13.60 13.62 13.62 13.70 333,000 4,540,100 13.634 6.810 6.800 6.810 6.810 6.850 666,000 6.8170 -0.58%
2017-06-05 0 13.70 13.68 13.70 13.62 13.70 659,800 9,021,926 13.674 6.850 6.840 6.850 6.810 6.850 1,319,600 6.8369 0.29%
2017-06-02 0 13.66 13.66 13.68 13.66 13.70 394,600 5,396,190 13.675 6.830 6.830 6.840 6.830 6.850 789,200 6.8375 -0.73%
2017-06-01 0 13.76 13.74 13.76 13.76 13.82 128,300 1,770,006 13.796 6.880 6.870 6.880 6.880 6.910 256,600 6.8979 -0.29%
2017-05-31 0 13.80 13.78 13.80 13.74 13.80 285,800 3,937,456 13.777 6.900 6.890 6.900 6.870 6.900 571,600 6.8885 0.15%
2017-05-29 0 13.78 13.76 13.78 13.82 13.86 300 4,154 13.847 6.890 6.880 6.890 6.910 6.930 600 6.9233 -0.43%
2017-05-26 0 13.84 13.82 13.84 13.80 13.84 255,500 3,534,910 13.835 6.920 6.910 6.920 6.900 6.920 511,000 6.9176 0.00%
2017-05-25 0 13.84 13.82 13.84 13.82 13.96 150,200 2,083,082 13.869 6.920 6.910 6.920 6.910 6.980 300,400 6.9344 -0.86%
2017-05-24 0 13.96 13.94 13.96 13.96 14.00 197,200 2,758,716 13.989 6.980 6.970 6.980 6.980 7.000 394,400 6.9947 0.00%
2017-05-23 0 13.96 13.96 13.98 13.96 14.00 331,500 4,630,050 13.967 6.980 6.980 6.990 6.980 7.000 663,000 6.9835 -0.14%
2017-05-22 0 13.98 13.96 13.98 13.96 14.08 267,100 3,741,458 14.008 6.990 6.980 6.990 6.980 7.040 534,200 7.0039 -0.71%
2017-05-19 0 14.08 14.06 14.08 14.06 14.12 486,400 6,847,846 14.079 7.040 7.030 7.040 7.030 7.060 972,800 7.0393 -0.28%
2017-05-18 0 14.12 14.10 14.12 14.06 14.16 453,700 6,405,492 14.118 7.060 7.050 7.060 7.030 7.080 907,400 7.0592 0.57%
2017-05-17 0 14.04 14.02 14.04 14.02 14.06 527,900 7,411,776 14.040 7.020 7.010 7.020 7.010 7.030 1,055,800 7.0201 0.14%
2017-05-16 0 14.02 14.00 14.02 13.98 14.06 885,100 12,420,010 14.032 7.010 7.000 7.010 6.990 7.030 1,770,200 7.0162 0.14%
2017-05-15 0 14.00 14.00 14.02 14.00 14.10 601,800 8,466,950 14.069 7.000 7.000 7.010 7.000 7.050 1,203,600 7.0347 -1.27%
2017-05-12 0 14.18 14.16 14.18 14.14 14.18 178,300 2,525,782 14.166 7.090 7.080 7.090 7.070 7.090 356,600 7.0830 0.14%
2017-05-11 0 14.16 14.16 14.18 14.16 14.22 226,500 3,213,990 14.190 7.080 7.080 7.090 7.080 7.110 453,000 7.0949 -0.56%
2017-05-10 0 14.24 14.22 14.24 14.16 14.26 632,100 8,983,390 14.212 7.120 7.110 7.120 7.080 7.130 1,264,200 7.1060 -0.56%
2017-05-09 0 14.32 14.32 14.34 14.32 14.50 706,100 10,180,336 14.418 7.160 7.160 7.170 7.160 7.250 1,412,200 7.2088 -1.38%
2017-05-08 0 14.52 14.52 14.54 14.50 14.56 103,800 1,507,008 14.518 7.260 7.260 7.270 7.250 7.280 207,600 7.2592 -0.41%
2017-05-05 0 14.58 14.54 14.58 14.46 14.62 694,200 10,113,670 14.569 7.290 7.270 7.290 7.230 7.310 1,388,400 7.2844 0.97%
2017-05-04 0 14.44 14.44 14.46 14.44 14.50 74,500 1,078,156 14.472 7.220 7.220 7.230 7.220 7.250 149,000 7.2359 0.00%
2017-05-02 0 14.44 14.42 14.44 14.38 14.46 98,700 1,423,990 14.427 7.220 7.210 7.220 7.190 7.230 197,400 7.2137 -0.28%
2017-04-28 0 14.48 14.46 14.48 14.44 14.48 159,400 2,306,072 14.467 7.240 7.230 7.240 7.220 7.240 318,800 7.2336 0.28%
2017-04-27 0 14.44 14.42 14.44 14.42 14.54 168,600 2,441,660 14.482 7.220 7.210 7.220 7.210 7.270 337,200 7.2410 -0.41%
2017-04-26 0 14.50 14.50 14.52 14.46 14.54 259,900 3,768,016 14.498 7.250 7.250 7.260 7.230 7.270 519,800 7.2490 -0.68%
2017-04-25 0 14.60 14.58 14.60 14.60 14.72 505,200 7,397,886 14.643 7.300 7.290 7.300 7.300 7.360 1,010,400 7.3217 -1.22%
2017-04-24 0 14.78 14.76 14.78 14.70 14.88 1,697,100 25,124,904 14.805 7.390 7.380 7.390 7.350 7.440 3,394,200 7.4023 -0.54%
2017-04-21 0 14.86 14.84 14.86 14.70 14.86 1,929,300 28,536,342 14.791 7.430 7.420 7.430 7.350 7.430 3,858,600 7.3955 0.13%
2017-04-20 0 14.84 14.82 14.84 14.82 14.96 1,111,800 16,589,460 14.921 7.420 7.410 7.420 7.410 7.480 2,223,600 7.4606 -0.80%
2017-04-19 0 14.96 14.96 14.98 14.96 15.04 1,300,200 19,500,566 14.998 7.480 7.480 7.490 7.480 7.520 2,600,400 7.4991 0.13%
2017-04-18 0 14.94 14.92 14.96 14.68 14.94 2,719,700 40,338,858 14.832 7.470 7.460 7.480 7.340 7.470 5,439,400 7.4160 1.63%
2017-04-13 0 14.70 14.70 14.72 14.66 14.78 1,472,400 21,650,992 14.705 7.350 7.350 7.360 7.330 7.390 2,944,800 7.3523 0.14%
2017-04-12 0 14.68 14.68 14.70 14.68 14.86 1,080,100 16,025,392 14.837 7.340 7.340 7.350 7.340 7.430 2,160,200 7.4185 -0.94%
2017-04-11 0 14.82 14.80 14.82 14.70 14.86 1,665,800 24,675,308 14.813 7.410 7.400 7.410 7.350 7.430 3,331,600 7.4064 0.68%
2017-04-10 0 14.72 14.70 14.74 14.68 14.72 1,008,100 14,827,166 14.708 7.360 7.350 7.370 7.340 7.360 2,016,200 7.3540 0.00%
2017-04-07 0 14.72 14.70 14.72 14.70 14.88 855,600 12,667,720 14.806 7.360 7.350 7.360 7.350 7.440 1,711,200 7.4028 0.00%
2017-04-06 0 14.72 14.70 14.72 14.64 14.72 1,019,300 14,985,508 14.702 7.360 7.350 7.360 7.320 7.360 2,038,600 7.3509 0.41%
2017-04-05 0 14.66 14.64 14.66 14.64 14.74 1,905,800 27,998,810 14.691 7.330 7.320 7.330 7.320 7.370 3,811,600 7.3457 -0.41%
2017-04-03 0 14.72 14.72 14.74 14.72 14.76 102,400 1,508,772 14.734 7.360 7.360 7.370 7.360 7.380 204,800 7.3671 -0.27%
2017-03-31 0 14.76 14.76 14.78 14.68 14.80 719,800 10,617,454 14.751 7.380 7.380 7.390 7.340 7.400 1,439,600 7.3753 0.54%
2017-03-30 0 14.68 14.66 14.70 14.60 14.72 1,395,800 20,502,054 14.688 7.340 7.330 7.350 7.300 7.360 2,791,600 7.3442 0.27%
2017-03-29 0 14.64 14.62 14.64 14.60 14.64 392,200 5,733,880 14.620 7.320 7.310 7.320 7.300 7.320 784,400 7.3099 -0.14%
2017-03-28 0 14.66 14.64 14.66 14.64 14.70 143,000 2,096,210 14.659 7.330 7.320 7.330 7.320 7.350 286,000 7.3294 -0.54%
2017-03-27 0 14.74 14.72 14.76 14.64 14.76 37,700 554,646 14.712 7.370 7.360 7.380 7.320 7.380 75,400 7.3560 0.55%
2017-03-24 0 14.66 14.64 14.66 14.66 14.68 207,200 3,038,168 14.663 7.330 7.320 7.330 7.330 7.340 414,400 7.3315 0.00%
2017-03-23 0 14.66 14.66 14.68 14.66 14.66 65,100 954,366 14.660 7.330 7.330 7.340 7.330 7.330 130,200 7.3300 -0.27%
2017-03-22 0 14.70 14.68 14.70 14.66 14.72 239,100 3,507,300 14.669 7.350 7.340 7.350 7.330 7.360 478,200 7.3344 1.38%
2017-03-21 0 14.50 14.50 14.52 14.48 14.56 512,600 7,433,548 14.502 7.250 7.250 7.260 7.240 7.280 1,025,200 7.2508 -0.55%
2017-03-20 0 14.58 14.56 14.60 14.58 14.68 1,368,000 20,048,372 14.655 7.290 7.280 7.300 7.290 7.340 2,736,000 7.3276 -0.82%
2017-03-17 0 14.70 14.68 14.70 14.64 14.70 646,500 9,488,246 14.676 7.350 7.340 7.350 7.320 7.350 1,293,000 7.3382 0.00%
2017-03-16 0 14.70 14.70 14.72 14.70 14.86 1,454,700 21,495,042 14.776 7.350 7.350 7.360 7.350 7.430 2,909,400 7.3881 -2.13%
2017-03-15 0 15.02 15.00 15.04 15.00 15.10 1,970,900 29,630,888 15.034 7.510 7.500 7.520 7.500 7.550 3,941,800 7.5171 0.00%
2017-03-14 0 15.02 15.00 15.02 14.92 15.02 1,235,900 18,541,820 15.003 7.510 7.500 7.510 7.460 7.510 2,471,800 7.5013

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top