Samsung HSCEI Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07328  2017-03-14  2021-01-18  2021-03-18
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
2021-03-17 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 3.948 - - - - 0 - 0.00%
2021-01-18 0 3.948 - - 3.922 4.018 1,103,400 4,373,711 3.9638 3.948 - - 3.922 4.018 1,103,400 3.9638 -1.55%
2021-01-15 0 4.010 - 4.074 4.008 4.012 75,000 300,680 4.0091 4.010 - 4.074 4.008 4.012 75,000 4.0091 -0.20%
2021-01-14 0 4.018 - - - - 0 0 - 4.018 - - - - 0 - -0.89%
2021-01-13 0 4.054 - - - - 0 0 - 4.054 - - - - 0 - 0.15%
2021-01-12 0 4.048 - - 4.048 4.106 112,000 459,190 4.0999 4.048 - - 4.048 4.106 112,000 4.0999 -1.51%
2021-01-11 0 4.110 - - 4.086 4.086 51,000 208,386 4.0860 4.110 - - 4.086 4.086 51,000 4.0860 -0.92%
2021-01-08 0 4.148 - - 4.134 4.208 214,200 897,020 4.1878 4.148 - - 4.134 4.208 214,200 4.1878 -1.38%
2021-01-07 0 4.206 - - 4.194 4.222 344,000 1,446,908 4.2061 4.206 - - 4.194 4.222 344,000 4.2061 0.67%
2021-01-06 0 4.178 - - - - 0 0 - 4.178 - - - - 0 - -1.32%
2021-01-05 0 4.234 - - 4.226 4.226 125,000 528,250 4.2260 4.234 - - 4.226 4.226 125,000 4.2260 -0.19%
2021-01-04 0 4.242 4.230 - 4.242 4.266 439,200 1,865,586 4.2477 4.242 4.230 - 4.242 4.266 439,200 4.2477 -0.24%
2020-12-31 0 4.252 - - - - 0 0 - 4.252 - - - - 0 - -0.42%
2020-12-30 0 4.270 - - 4.278 4.326 545,600 2,352,896 4.3125 4.270 - - 4.278 4.326 545,600 4.3125 -1.88%
2020-12-29 0 4.352 - - 4.352 4.368 695,600 3,033,087 4.3604 4.352 - - 4.352 4.368 695,600 4.3604 -1.14%
2020-12-28 0 4.402 - - - - 0 0 - 4.402 - - - - 0 - 0.92%
2020-12-24 0 4.362 - - - - 0 0 - 4.362 - - - - 0 - 0.32%
2020-12-23 0 4.348 - 4.378 4.346 4.346 13,000 56,498 4.3460 4.348 - 4.378 4.346 4.346 13,000 4.3460 -1.18%
2020-12-22 0 4.400 - 4.456 4.364 4.408 153,400 670,778 4.3727 4.400 - 4.456 4.364 4.408 153,400 4.3727 0.55%
2020-12-21 0 4.376 - - - - 0 0 - 4.376 - - - - 0 - 0.41%
2020-12-18 0 4.358 - - - - 0 0 - 4.358 - - - - 0 - 0.60%
2020-12-17 0 4.332 - - - - 0 0 - 4.332 - - - - 0 - -0.55%
2020-12-16 0 4.356 - - 4.356 4.356 10,000 43,560 4.3560 4.356 - - 4.356 4.356 10,000 4.3560 -0.77%
2020-12-15 0 4.390 - - 4.392 4.398 106,000 465,858 4.3949 4.390 - - 4.392 4.398 106,000 4.3949 0.55%
2020-12-14 0 4.366 - - - - 0 0 - 4.366 - - - - 0 - -0.18%
2020-12-11 0 4.374 - - - - 0 0 - 4.374 - - - - 0 - -0.23%
2020-12-10 0 4.384 - - 4.380 4.382 355,200 1,555,886 4.3803 4.384 - - 4.380 4.382 355,200 4.3803 0.78%
2020-12-09 0 4.350 - - 4.322 4.358 102,800 447,886 4.3569 4.350 - - 4.322 4.358 102,800 4.3569 -0.73%
2020-12-08 0 4.382 - - 4.364 4.384 106,400 466,190 4.3815 4.382 - - 4.364 4.384 106,400 4.3815 0.32%
2020-12-07 0 4.368 - - - - 0 0 - 4.368 - - - - 0 - 1.30%
2020-12-04 0 4.312 - - 4.308 4.322 53,200 229,916 4.3217 4.312 - - 4.308 4.322 53,200 4.3217 -0.37%
2020-12-03 0 4.328 - - 4.332 4.332 1,000 4,332 4.3320 4.328 - - 4.332 4.332 1,000 4.3320 0.00%
2020-12-02 0 4.328 - - 4.312 4.342 162,800 704,672 4.3285 4.328 - - 4.312 4.342 162,800 4.3285 0.37%
2020-12-01 0 4.312 - - 4.284 4.326 404,200 1,738,598 4.3013 4.312 - - 4.284 4.326 404,200 4.3013 -0.55%
2020-11-30 0 4.336 - - 4.232 4.242 800 3,387 4.2338 4.336 - - 4.232 4.242 800 4.2338 2.02%
2020-11-27 0 4.250 - - 4.270 4.286 600 2,565 4.2750 4.250 - - 4.270 4.286 600 4.2750 -1.07%
2020-11-26 0 4.296 - - 4.296 4.312 110,600 475,361 4.2980 4.296 - - 4.296 4.312 110,600 4.2980 -1.10%
2020-11-25 0 4.344 - - 4.290 4.346 175,600 763,004 4.3451 4.344 - - 4.290 4.346 175,600 4.3451 0.42%
2020-11-24 0 4.326 - - - - 0 0 - 4.326 - - - - 0 - 0.14%
2020-11-23 0 4.320 - - - - 0 0 - 4.320 - - - - 0 - -0.96%
2020-11-20 0 4.362 - - - - 0 0 - 4.362 - - - - 0 - 0.28%
2020-11-19 0 4.350 - - - - 0 0 - 4.350 - - - - 0 - 0.51%
2020-11-18 0 4.328 - - - - 0 0 - 4.328 - - - - 0 - -0.60%
2020-11-17 0 4.354 - - 4.350 4.350 1,000 4,350 4.3500 4.354 - - 4.350 4.350 1,000 4.3500 -0.05%
2020-11-16 0 4.356 - - 4.372 4.372 10,000 43,720 4.3720 4.356 - - 4.372 4.372 10,000 4.3720 -0.23%
2020-11-13 0 4.366 - - - - 0 0 - 4.366 - - - - 0 - 0.37%
2020-11-12 0 4.350 - - 4.314 4.314 400 1,725 4.3125 4.350 - - 4.314 4.314 400 4.3125 -0.41%
2020-11-11 0 4.368 - - 4.340 4.368 50,200 219,264 4.3678 4.368 - - 4.340 4.368 50,200 4.3678 0.37%
2020-11-10 0 4.352 4.346 - 4.338 4.338 200 867 4.3350 4.352 4.346 - 4.338 4.338 200 4.3350 0.32%
2020-11-09 0 4.338 - - 4.312 4.330 50,000 216,496 4.3299 4.338 - - 4.312 4.330 50,000 4.3299 -1.36%
2020-11-06 0 4.398 - - 4.390 4.414 50,200 221,573 4.4138 4.398 - - 4.390 4.414 50,200 4.4138 -0.41%
2020-11-05 0 4.416 - - - - 0 0 - 4.416 - - - - 0 - -3.50%
2020-11-04 0 4.576 - - - - 0 0 - 4.576 - - - - 0 - 0.00%
2020-11-03 0 4.576 - - 4.568 4.612 196,000 898,618 4.5848 4.576 - - 4.568 4.612 196,000 4.5848 -1.80%
2020-11-02 0 4.660 - - - - 0 0 - 4.660 - - - - 0 - -1.77%
2020-10-30 0 4.744 - - - - 0 0 - 4.744 - - - - 0 - 2.07%
2020-10-29 0 4.648 - - 4.704 4.704 46,400 218,265 4.7040 4.648 - - 4.704 4.704 46,400 4.7040 -0.13%
2020-10-28 0 4.654 - - 4.634 4.644 190,600 883,847 4.6372 4.654 - - 4.634 4.644 190,600 4.6372 0.47%
2020-10-27 0 4.632 - - 4.610 4.632 92,800 428,828 4.6210 4.632 - - 4.610 4.632 92,800 4.6210 1.27%
2020-10-23 0 4.574 - - 4.574 4.574 50,000 228,700 4.5740 4.574 - - 4.574 4.574 50,000 4.5740 -0.57%
2020-10-22 0 4.600 - - 4.606 4.606 200 921 4.6050 4.600 - - 4.606 4.606 200 4.6050 -0.13%
2020-10-21 0 4.606 - - 4.618 4.624 92,800 428,828 4.6210 4.606 - - 4.618 4.624 92,800 4.6210 -0.73%
2020-10-20 0 4.640 - - 4.640 4.662 239,200 1,112,486 4.6509 4.640 - - 4.640 4.662 239,200 4.6509 -0.30%
2020-10-19 0 4.654 - - 4.602 4.652 94,800 438,040 4.6207 4.654 - - 4.602 4.652 94,800 4.6207 -0.64%
2020-10-16 0 4.684 4.680 - - - 0 0 - 4.684 4.680 - - - 0 - -1.31%
2020-10-15 0 4.746 4.746 4.750 4.704 4.742 92,800 438,294 4.7230 4.746 4.746 4.750 4.704 4.742 92,800 4.7230 1.24%
2020-10-14 0 4.688 4.686 4.690 - - 0 0 - 4.688 4.686 4.690 - - 0 - -0.51%
2020-10-12 0 4.712 4.708 4.712 - - 0 0 - 4.712 4.708 4.712 - - 0 - -2.48%
2020-10-09 0 4.832 4.828 4.838 - - 0 0 - 4.832 4.828 4.838 - - 0 - 0.00%
2020-10-08 0 4.832 4.834 4.838 - - 0 0 - 4.832 4.834 4.838 - - 0 - 0.12%
2020-10-07 0 4.826 4.822 4.826 4.844 4.844 49,400 239,293 4.8440 4.826 4.822 4.826 4.844 4.844 49,400 4.8440 -1.15%
2020-10-06 0 4.882 4.878 4.882 - - 0 0 - 4.882 4.878 4.882 - - 0 - -0.93%
2020-10-05 0 4.928 4.928 4.932 4.910 4.948 788,800 3,887,262 4.9281 4.928 4.928 4.932 4.910 4.948 788,800 4.9281 -0.36%
2020-09-30 0 4.946 4.946 4.948 4.902 4.954 90,400 445,516 4.9283 4.946 4.946 4.948 4.902 4.954 90,400 4.9283 -1.18%
2020-09-29 0 5.005 5.005 5.010 4.946 4.986 24,200 119,888 4.9540 5.005 5.005 5.010 4.946 4.986 24,200 4.9540 0.83%
2020-09-28 0 4.964 4.964 4.966 4.966 4.986 92,600 460,740 4.9756 4.964 4.964 4.966 4.966 4.986 92,600 4.9756 -1.02%
2020-09-25 0 5.015 5.015 5.020 - - 0 0 - 5.015 5.015 5.020 - - 0 - 0.86%
2020-09-24 0 4.972 4.968 4.972 4.972 4.982 400,400 1,992,966 4.9774 4.972 4.968 4.972 4.972 4.982 400,400 4.9774 1.84%
2020-09-23 0 4.882 4.884 4.888 - - 0 0 - 4.882 4.884 4.888 - - 0 - 0.16%
2020-09-22 0 4.874 4.872 4.876 - - 0 0 - 4.874 4.872 4.876 - - 0 - 0.41%
2020-09-21 0 4.854 4.854 4.858 4.798 4.798 50,400 241,819 4.7980 4.854 4.854 4.858 4.798 4.798 50,400 4.7980 1.51%
2020-09-18 0 4.782 4.778 4.782 - - 0 0 - 4.782 4.778 4.782 - - 0 - -0.54%
2020-09-17 0 4.808 4.808 4.812 - - 0 0 - 4.808 4.808 4.812 - - 0 - 1.09%
2020-09-16 0 4.756 4.752 4.756 - - 0 0 - 4.756 4.752 4.756 - - 0 - -0.21%
2020-09-15 0 4.766 4.764 4.768 4.762 4.762 4,000 19,048 4.7620 4.766 4.764 4.768 4.762 4.762 4,000 4.7620 -0.38%
2020-09-14 0 4.784 4.782 4.784 - - 0 0 - 4.784 4.782 4.784 - - 0 - -0.62%
2020-09-11 0 4.814 4.814 4.818 4.808 4.808 9,400 45,195 4.8080 4.814 4.814 4.818 4.808 4.808 9,400 4.8080 -0.45%
2020-09-10 0 4.836 4.838 4.842 - - 0 0 - 4.836 4.838 4.842 - - 0 - 0.25%
2020-09-09 0 4.824 4.822 4.824 4.856 4.856 1,600 7,769 4.8556 4.824 4.822 4.824 4.856 4.856 1,600 4.8556 1.05%
2020-09-08 0 4.774 4.770 4.774 - - 0 0 - 4.774 4.770 4.774 - - 0 - -0.50%
2020-09-07 0 4.798 4.796 4.806 - - 0 0 - 4.798 4.796 4.806 - - 0 - 1.27%
2020-09-04 0 4.738 4.738 4.742 4.766 4.790 10,200 48,630 4.7676 4.738 4.738 4.742 4.766 4.790 10,200 4.7676 0.55%
2020-09-03 0 4.712 4.712 4.714 - - 0 0 - 4.712 4.712 4.714 - - 0 - 0.43%
2020-09-02 0 4.692 4.694 4.696 - - 0 0 - 4.692 4.694 4.696 - - 0 - 0.17%
2020-09-01 0 4.684 4.680 4.684 - - 0 0 - 4.684 4.680 4.684 - - 0 - 0.00%
2020-08-31 0 4.684 4.686 4.690 - - 0 0 - 4.684 4.686 4.690 - - 0 - 1.43%
2020-08-28 0 4.618 4.618 4.622 4.564 4.630 1,197,600 5,513,478 4.6038 4.618 4.618 4.622 4.564 4.630 1,197,600 4.6038 0.26%
2020-08-27 0 4.606 4.606 - - - 0 0 - 4.606 4.606 - - - 0 - 0.70%
2020-08-26 0 4.574 4.572 - - - 0 0 - 4.574 4.572 - - - 0 - 0.04%
2020-08-25 0 4.572 4.570 - - - 0 0 - 4.572 4.570 - - - 0 - 0.00%
2020-08-24 0 4.572 4.570 - - - 0 0 - 4.572 4.570 - - - 0 - -0.87%
2020-08-21 0 4.612 4.608 - - - 0 0 - 4.612 4.608 - - - 0 - -0.69%
2020-08-20 0 4.644 4.644 - - - 0 0 - 4.644 4.644 - - - 0 - 1.57%
2020-08-19 0 4.572 4.568 - 4.580 4.586 4,200 19,237 4.5802 4.572 4.568 - 4.580 4.586 4,200 4.5802 0.70%
2020-08-18 0 4.540 4.534 - - - 0 0 - 4.540 4.534 - - - 0 - -0.09%
2020-08-17 0 4.544 4.540 - - - 0 0 - 4.544 4.540 - - - 0 - -1.35%
2020-08-14 0 4.606 4.600 - - - 0 0 - 4.606 4.600 - - - 0 - -0.13%
2020-08-13 0 4.612 4.606 - - - 0 0 - 4.612 4.606 - - - 0 - -0.26%
2020-08-12 0 4.624 4.620 - 4.676 4.676 4,000 18,704 4.6760 4.624 4.620 - 4.676 4.676 4,000 4.6760 -0.56%
2020-08-11 0 4.650 4.642 - - - 0 0 - 4.650 4.642 - - - 0 - -1.44%
2020-08-10 0 4.718 4.716 - - - 0 0 - 4.718 4.716 - - - 0 - 0.51%
2020-08-07 0 4.694 4.694 - - - 0 0 - 4.694 4.694 - - - 0 - 1.38%
2020-08-06 0 4.630 4.628 - - - 0 0 - 4.630 4.628 - - - 0 - 0.56%
2020-08-05 0 4.604 4.600 - - - 0 0 - 4.604 4.600 - - - 0 - -0.78%
2020-08-04 0 4.640 4.632 - - - 0 0 - 4.640 4.632 - - - 0 - -1.65%
2020-08-03 0 4.718 4.712 - 4.732 4.736 600 2,840 4.7333 4.718 4.712 - 4.732 4.736 600 4.7333 0.60%
2020-07-31 0 4.690 4.690 - - - 0 0 - 4.690 4.690 - - - 0 - 0.13%
2020-07-30 0 4.684 4.684 - - - 0 0 - 4.684 4.684 - - - 0 - 0.82%
2020-07-29 0 4.646 4.642 - 4.638 4.650 309,600 1,438,608 4.6467 4.646 4.642 - 4.638 4.650 309,600 4.6467 -0.26%
2020-07-28 0 4.658 4.658 4.662 4.640 4.640 400 1,856 4.6400 4.658 4.658 4.662 4.640 4.640 400 4.6400 -0.64%
2020-07-27 0 4.688 4.684 4.688 - - 0 0 - 4.688 4.684 4.688 - - 0 - 0.00%
2020-07-24 0 4.688 4.686 4.688 4.630 4.636 525,400 2,433,967 4.6326 4.688 4.686 4.688 4.630 4.636 525,400 4.6326 2.09%
2020-07-23 0 4.592 4.588 4.592 4.594 4.594 2,000 9,188 4.5940 4.592 4.588 4.592 4.594 4.594 2,000 4.5940 -0.35%
2020-07-22 0 4.608 4.608 4.610 4.608 4.608 2,000 9,216 4.6080 4.608 4.608 4.610 4.608 4.608 2,000 4.6080 1.41%
2020-07-21 0 4.544 4.540 4.544 - - 0 0 - 4.544 4.540 4.544 - - 0 - -1.39%
2020-07-20 0 4.608 4.602 4.606 4.654 4.654 48,000 223,392 4.6540 4.608 4.602 4.606 4.654 4.654 48,000 4.6540 -0.69%
2020-07-17 0 4.640 4.640 4.642 - - 0 0 - 4.640 4.640 4.642 - - 0 - -0.51%
2020-07-16 0 4.664 4.664 4.668 4.630 4.644 4,000 18,548 4.6370 4.664 4.664 4.668 4.630 4.644 4,000 4.6370 2.10%
2020-07-15 0 4.568 4.566 4.568 - - 0 0 - 4.568 4.566 4.568 - - 0 - -0.09%
2020-07-14 0 4.572 4.572 4.576 4.548 4.548 5,000 22,740 4.5480 4.572 4.572 4.576 4.548 4.548 5,000 4.5480 1.87%
2020-07-13 0 4.488 4.488 4.492 4.472 4.498 1,600 7,184 4.4900 4.488 4.488 4.492 4.472 4.498 1,600 4.4900 -0.36%
2020-07-10 0 4.504 4.500 4.504 4.454 4.516 2,800 12,492 4.4614 4.504 4.500 4.504 4.454 4.516 2,800 4.4614 2.27%
2020-07-09 0 4.404 4.400 4.404 4.418 4.418 4,000 17,672 4.4180 4.404 4.400 4.404 4.418 4.418 4,000 4.4180 -0.23%
2020-07-08 0 4.414 4.414 4.418 4.410 4.462 251,800 1,115,756 4.4311 4.414 4.414 4.418 4.410 4.462 251,800 4.4311 -1.65%
2020-07-07 0 4.488 4.488 4.492 4.358 4.482 595,600 2,629,780 4.4153 4.488 4.488 4.492 4.358 4.482 595,600 4.4153 0.81%
2020-07-06 0 4.452 4.452 4.456 4.442 4.584 179,400 811,577 4.5238 4.452 4.452 4.456 4.442 4.584 179,400 4.5238 -4.83%
2020-07-03 0 4.678 4.674 4.678 4.698 4.718 492,000 2,316,206 4.7077 4.678 4.674 4.678 4.698 4.718 492,000 4.7077 -1.81%
2020-07-02 0 4.764 4.760 - 4.760 4.828 541,400 2,601,426 4.8050 4.764 4.760 - 4.760 4.828 541,400 4.8050 -3.48%
2020-06-30 0 4.936 4.936 4.940 4.906 4.906 48,600 238,431 4.9060 4.936 4.936 4.940 4.906 4.906 48,600 4.9060 -0.08%
2020-06-29 0 4.940 4.936 4.940 4.968 4.968 6,000 29,808 4.9680 4.940 4.936 4.940 4.968 4.968 6,000 4.9680 0.90%
2020-06-26 0 4.896 4.896 4.900 - - 0 0 - 4.896 4.896 4.900 - - 0 - 0.70%
2020-06-24 0 4.862 4.862 4.866 4.826 4.826 200 965 4.8250 4.862 4.862 4.866 4.826 4.826 200 4.8250 0.45%
2020-06-23 0 4.840 4.836 4.840 4.862 4.932 45,600 224,885 4.9317 4.840 4.836 4.840 4.862 4.932 45,600 4.9317 -1.14%
2020-06-22 0 4.896 4.896 4.898 - - 0 0 - 4.896 4.896 4.898 - - 0 - 0.62%
2020-06-19 0 4.866 4.864 4.866 - - 0 0 - 4.866 4.864 4.866 - - 0 - -0.82%
2020-06-18 0 4.906 4.902 4.906 4.954 4.954 12,200 60,438 4.9539 4.906 4.902 4.906 4.954 4.954 12,200 4.9539 -0.04%
2020-06-17 0 4.908 4.906 4.910 4.920 4.944 40,600 200,270 4.9328 4.908 4.906 4.910 4.920 4.944 40,600 4.9328 -0.37%
2020-06-16 0 4.926 4.926 4.930 4.896 4.928 111,200 546,404 4.9137 4.926 4.926 4.930 4.896 4.928 111,200 4.9137 -2.36%
2020-06-15 0 5.045 5.045 5.050 4.980 5.020 197,800 989,116 5.0006 5.045 5.045 5.050 4.980 5.020 197,800 5.0006 1.75%
2020-06-12 0 4.958 4.954 4.958 4.948 4.982 67,200 334,118 4.9720 4.958 4.954 4.958 4.948 4.982 67,200 4.9720 1.22%
2020-06-11 0 4.898 4.900 4.902 4.824 4.824 2,000 9,648 4.8240 4.898 4.900 4.902 4.824 4.824 2,000 4.8240 2.08%
2020-06-10 0 4.798 4.796 4.800 4.772 4.772 200 954 4.7700 4.798 4.796 4.800 4.772 4.772 200 4.7700 -0.42%
2020-06-09 0 4.818 4.818 4.820 4.792 4.792 43,400 207,972 4.7920 4.818 4.818 4.820 4.792 4.792 43,400 4.7920 -1.19%
2020-06-08 0 4.876 4.876 4.880 4.820 4.876 37,800 182,428 4.8261 4.876 4.876 4.880 4.820 4.876 37,800 4.8261 0.87%
2020-06-05 0 4.834 4.832 4.834 4.898 4.904 53,000 259,651 4.8991 4.834 4.832 4.834 4.898 4.904 53,000 4.8991 -1.35%
2020-06-04 0 4.900 4.898 4.904 4.852 4.916 51,400 249,782 4.8596 4.900 4.898 4.904 4.852 4.916 51,400 4.8596 -0.04%
2020-06-03 0 4.902 4.904 4.906 4.882 4.882 200 976 4.8800 4.902 4.904 4.906 4.882 4.882 200 4.8800 -1.05%
2020-06-02 0 4.954 4.950 4.954 4.962 4.968 87,000 432,128 4.9670 4.954 4.950 4.954 4.962 4.968 87,000 4.9670 -0.28%
2020-06-01 0 4.968 4.966 4.970 4.958 4.980 1,762,400 8,762,034 4.9716 4.968 4.966 4.970 4.958 4.980 1,762,400 4.9716 -3.16%
2020-05-29 0 5.130 5.130 5.140 5.130 5.130 8,000 41,040 5.1300 5.130 5.130 5.140 5.130 5.130 8,000 5.1300 0.00%
2020-05-28 0 5.130 5.130 5.140 5.100 5.120 38,600 197,492 5.1164 5.130 5.130 5.140 5.100 5.120 38,600 5.1164 0.00%
2020-05-27 0 5.130 5.130 5.140 5.110 5.110 10,000 51,100 5.1100 5.130 5.130 5.140 5.110 5.110 10,000 5.1100 0.59%
2020-05-26 0 5.100 5.100 5.110 5.090 5.100 180,200 917,220 5.0900 5.100 5.100 5.110 5.090 5.100 180,200 5.0900 -1.73%
2020-05-25 0 5.190 5.180 5.190 5.190 5.250 19,000 99,136 5.2177 5.190 5.180 5.190 5.190 5.250 19,000 5.2177 -0.57%
2020-05-22 0 5.220 5.220 5.440 5.220 5.220 21,400 111,708 5.2200 5.220 5.220 5.440 5.220 5.220 21,400 5.2200 4.19%
2020-05-21 0 5.010 5.010 5.020 - - 0 0 - 5.010 5.010 5.020 - - 0 - 0.40%
2020-05-20 0 4.990 4.990 5.000 - - 0 0 - 4.990 4.990 5.000 - - 0 - 0.00%
2020-05-19 0 4.990 4.990 5.000 4.960 5.010 61,600 307,404 4.9903 4.990 4.990 5.000 4.960 5.010 61,600 4.9903 -1.77%
2020-05-18 0 5.080 5.070 5.080 5.090 5.090 200 1,018 5.0900 5.080 5.070 5.080 5.090 5.090 200 5.0900 -0.59%
2020-05-15 0 5.110 5.100 5.110 5.110 5.110 9,600 49,056 5.1100 5.110 5.100 5.110 5.110 5.110 9,600 5.1100 0.20%
2020-05-14 0 5.100 5.100 5.110 5.090 5.100 9,200 46,840 5.0913 5.100 5.100 5.110 5.090 5.100 9,200 5.0913 1.39%
2020-05-13 0 5.030 5.030 5.040 5.030 5.030 120,000 603,600 5.0300 5.030 5.030 5.040 5.030 5.030 120,000 5.0300 0.00%
2020-05-12 0 5.030 5.020 5.030 5.030 5.030 13,400 67,402 5.0300 5.030 5.020 5.030 5.030 5.030 13,400 5.0300 1.82%
2020-05-11 0 4.940 4.940 4.950 4.940 4.960 40,000 198,000 4.9500 4.940 4.940 4.950 4.940 4.960 40,000 4.9500 -1.59%
2020-05-08 0 5.020 5.020 5.030 5.020 5.050 8,200 41,404 5.0493 5.020 5.020 5.030 5.020 5.050 8,200 5.0493 -1.18%
2020-05-07 0 5.080 5.070 5.110 - - 0 0 - 5.080 5.070 5.110 - - 0 - 0.00%
2020-05-06 0 5.080 5.040 - 5.070 5.080 102,800 521,424 5.0722 5.080 5.040 - 5.070 5.080 102,800 5.0722 -0.78%
2020-05-05 0 5.120 5.110 5.120 5.120 5.120 140,000 716,800 5.1200 5.120 5.110 5.120 5.120 5.120 140,000 5.1200 -0.97%
2020-05-04 0 5.170 5.170 5.190 5.130 5.180 37,000 190,884 5.1590 5.170 5.170 5.190 5.130 5.180 37,000 5.1590 4.44%
2020-04-29 0 4.950 4.950 4.960 4.930 4.930 170,000 838,100 4.9300 4.950 4.950 4.960 4.930 4.930 170,000 4.9300 -0.60%
2020-04-28 0 4.980 4.970 4.980 5.020 5.030 66,000 331,380 5.0209 4.980 4.970 4.980 5.020 5.030 66,000 5.0209 -0.80%
2020-04-27 0 5.020 5.010 5.020 5.030 5.030 12,000 60,360 5.0300 5.020 5.010 5.020 5.030 5.030 12,000 5.0300 -2.14%
2020-04-24 0 5.130 5.130 5.140 5.130 5.160 227,200 1,167,932 5.1405 5.130 5.130 5.140 5.130 5.160 227,200 5.1405 0.00%
2020-04-23 0 5.130 5.130 5.140 5.100 5.150 123,800 631,928 5.1044 5.130 5.130 5.140 5.100 5.150 123,800 5.1044 -0.39%
2020-04-22 0 5.150 5.140 5.150 - - 0 0 - 5.150 5.140 5.150 - - 0 - -0.39%
2020-04-21 0 5.170 5.170 5.190 5.160 5.160 10,000 51,600 5.1600 5.170 5.170 5.190 5.160 5.160 10,000 5.1600 2.17%
2020-04-20 0 5.060 5.050 5.070 - - 0 0 - 5.060 5.050 5.070 - - 0 - 0.00%
2020-04-17 0 5.060 5.060 5.070 5.020 5.060 145,000 731,940 5.0479 5.060 5.060 5.070 5.020 5.060 145,000 5.0479 -1.75%
2020-04-16 0 5.150 5.130 - 5.180 5.180 600 3,108 5.1800 5.150 5.130 - 5.180 5.180 600 5.1800 0.59%
2020-04-15 0 5.120 5.120 5.140 5.060 5.060 8,000 40,480 5.0600 5.120 5.120 5.140 5.060 5.060 8,000 5.0600 0.99%
2020-04-14 0 5.070 5.060 5.070 - - 0 0 - 5.070 5.060 5.070 - - 0 - -0.20%
2020-04-09 0 5.080 5.070 5.080 - - 0 0 - 5.080 5.070 5.080 - - 0 - -1.17%
2020-04-08 0 5.140 5.140 5.150 - - 0 0 - 5.140 5.140 5.150 - - 0 - 1.38%
2020-04-07 0 5.070 5.050 5.070 5.100 5.150 32,400 165,868 5.1194 5.070 5.050 5.070 5.100 5.150 32,400 5.1194 -1.93%
2020-04-06 0 5.170 5.160 5.170 - - 0 0 - 5.170 5.160 5.170 - - 0 - -1.90%
2020-04-03 0 5.270 5.260 5.270 5.260 5.290 118,000 622,510 5.2755 5.270 5.260 5.270 5.260 5.290 118,000 5.2755 0.19%
2020-04-02 0 5.260 5.250 5.260 - - 0 0 - 5.260 5.250 5.260 - - 0 - -0.94%
2020-04-01 0 5.310 5.310 5.320 - - 0 0 - 5.310 5.310 5.320 - - 0 - 1.53%
2020-03-31 0 5.230 5.220 5.230 5.230 5.230 6,000 31,380 5.2300 5.230 5.220 5.230 5.230 5.230 6,000 5.2300 -1.69%
2020-03-30 0 5.320 5.310 5.330 5.310 5.310 200 1,062 5.3100 5.320 5.310 5.330 5.310 5.310 200 5.3100 0.76%
2020-03-27 0 5.280 5.280 5.300 5.210 5.240 33,600 175,260 5.2161 5.280 5.280 5.300 5.210 5.240 33,600 5.2161 -0.56%
2020-03-26 0 5.310 5.300 5.320 5.290 5.290 400 2,116 5.2900 5.310 5.300 5.320 5.290 5.290 400 5.2900 1.53%
2020-03-25 0 5.230 5.220 5.240 5.280 5.310 24,600 130,420 5.3016 5.230 5.220 5.240 5.280 5.310 24,600 5.3016 -4.21%
2020-03-24 0 5.460 5.420 5.460 5.490 5.500 3,000 16,492 5.4973 5.460 5.420 5.460 5.490 5.500 3,000 5.4973 -4.71%
2020-03-23 0 5.730 5.720 5.760 5.690 5.730 2,400 13,664 5.6933 5.730 5.720 5.760 5.690 5.730 2,400 5.6933 3.43%
2020-03-20 0 5.540 5.510 5.550 5.580 5.710 46,000 260,910 5.6720 5.540 5.510 5.550 5.580 5.710 46,000 5.6720 -5.78%
2020-03-19 0 5.880 5.860 5.900 5.880 6.040 21,000 126,416 6.0198 5.880 5.860 5.900 5.880 6.040 21,000 6.0198 2.26%
2020-03-18 0 5.750 5.750 5.770 5.510 5.510 4,000 22,040 5.5100 5.750 5.750 5.770 5.510 5.510 4,000 5.5100 4.55%
2020-03-17 0 5.500 5.490 5.500 5.600 5.620 29,600 166,160 5.6135 5.500 5.490 5.500 5.600 5.620 29,600 5.6135 -0.72%
2020-03-16 0 5.540 5.510 5.540 5.390 5.560 75,000 404,740 5.3965 5.540 5.510 5.540 5.390 5.560 75,000 5.3965 4.92%
2020-03-13 0 5.280 5.260 5.280 5.320 5.630 155,400 860,368 5.5365 5.280 5.260 5.280 5.320 5.630 155,400 5.5365 0.76%
2020-03-12 0 5.240 5.240 5.270 5.220 5.260 30,200 158,648 5.2532 5.240 5.240 5.270 5.220 5.260 30,200 5.2532 3.35%
2020-03-11 0 5.070 5.060 5.090 - - 0 0 - 5.070 5.060 5.090 - - 0 - 1.00%
2020-03-10 0 5.020 5.010 5.030 4.980 5.020 306,000 1,523,960 4.9803 5.020 5.010 5.030 4.980 5.020 306,000 4.9803 -2.14%
2020-03-09 0 5.130 5.130 5.140 5.050 5.150 339,000 1,714,480 5.0575 5.130 5.130 5.140 5.050 5.150 339,000 5.0575 4.91%
2020-03-06 0 4.890 4.890 4.920 4.860 4.860 2,600 12,636 4.8600 4.890 4.890 4.920 4.860 4.860 2,600 4.8600 2.30%
2020-03-05 0 4.780 4.770 4.790 4.780 4.780 2,000 9,560 4.7800 4.780 4.770 4.790 4.780 4.780 2,000 4.7800 -1.44%
2020-03-04 0 4.850 4.860 4.870 4.850 4.870 10,600 51,610 4.8689 4.850 4.860 4.870 4.850 4.870 10,600 4.8689 -0.41%
2020-03-03 0 4.870 4.860 4.870 4.870 4.890 1,400 6,838 4.8843 4.870 4.860 4.870 4.870 4.890 1,400 4.8843 -0.20%
2020-03-02 0 4.880 4.870 4.880 4.910 4.910 600,000 2,946,000 4.9100 4.880 4.870 4.880 4.910 4.910 600,000 4.9100 -1.61%
2020-02-28 0 4.960 4.960 4.980 4.960 4.990 389,200 1,934,676 4.9709 4.960 4.960 4.980 4.960 4.990 389,200 4.9709 2.69%
2020-02-27 0 4.830 4.820 4.850 - - 0 0 - 4.830 4.820 4.850 - - 0 - -1.02%
2020-02-26 0 4.880 4.880 4.900 - - 0 0 - 4.880 4.880 4.900 - - 0 - 0.62%
2020-02-25 0 4.850 4.840 4.870 4.850 4.850 600,000 2,910,000 4.8500 4.850 4.840 4.870 4.850 4.850 600,000 4.8500 0.21%
2020-02-24 0 4.840 4.840 4.850 4.800 4.830 771,000 3,704,030 4.8042 4.840 4.840 4.850 4.800 4.830 771,000 4.8042 1.89%
2020-02-21 0 4.750 4.750 4.760 - - 0 0 - 4.750 4.750 4.760 - - 0 - 0.85%
2020-02-20 0 4.710 4.700 4.710 4.740 4.740 2,000 9,480 4.7400 4.710 4.700 4.710 4.740 4.740 2,000 4.7400 0.21%
2020-02-19 0 4.700 4.700 4.710 4.700 4.700 10,000 47,000 4.7000 4.700 4.700 4.710 4.700 4.700 10,000 4.7000 -1.05%
2020-02-18 0 4.750 4.750 4.760 - - 0 0 - 4.750 4.750 4.760 - - 0 - 1.28%
2020-02-17 0 4.690 4.680 4.690 4.690 4.700 266,000 1,247,600 4.6902 4.690 4.680 4.690 4.690 4.700 266,000 4.6902 -0.64%
2020-02-14 0 4.720 4.720 4.730 4.720 4.740 152,200 721,384 4.7397 4.720 4.720 4.730 4.720 4.740 152,200 4.7397 -0.63%
2020-02-13 0 4.750 4.740 4.750 4.710 4.750 31,000 146,050 4.7113 4.750 4.740 4.750 4.710 4.750 31,000 4.7113 0.85%
2020-02-12 0 4.710 4.710 4.720 4.710 4.730 1,110,000 5,244,100 4.7244 4.710 4.710 4.720 4.710 4.730 1,110,000 4.7244 -0.84%
2020-02-11 0 4.750 4.740 4.750 4.750 4.750 12,000 57,000 4.7500 4.750 4.740 4.750 4.750 4.750 12,000 4.7500 -1.66%
2020-02-10 0 4.830 4.820 4.830 4.850 4.850 5,000 24,250 4.8500 4.830 4.820 4.830 4.850 4.850 5,000 4.8500 0.62%
2020-02-07 0 4.800 4.790 4.800 4.800 4.820 25,000 120,200 4.8080 4.800 4.790 4.800 4.800 4.820 25,000 4.8080 0.42%
2020-02-06 0 4.780 4.770 4.780 4.780 4.820 17,000 81,740 4.8082 4.780 4.770 4.780 4.780 4.820 17,000 4.8082 -2.65%
2020-02-05 0 4.910 4.900 4.910 4.890 4.910 13,600 66,546 4.8931 4.910 4.900 4.910 4.890 4.910 13,600 4.8931 -0.20%
2020-02-04 0 4.920 4.920 4.930 4.920 4.960 46,400 229,176 4.9391 4.920 4.920 4.930 4.920 4.960 46,400 4.9391 -1.60%
2020-02-03 0 5.000 5.000 5.010 4.970 5.010 347,800 1,741,024 5.0058 5.000 5.000 5.010 4.970 5.010 347,800 5.0058 0.00%
2020-01-31 0 5.000 5.000 5.010 4.920 4.980 848,200 4,174,416 4.9215 5.000 5.000 5.010 4.920 4.980 848,200 4.9215 0.40%
2020-01-30 0 4.980 4.970 4.980 4.930 4.980 13,600 67,342 4.9516 4.980 4.970 4.980 4.930 4.980 13,600 4.9516 2.47%
2020-01-29 0 4.860 4.850 4.910 4.820 4.870 788,400 3,810,036 4.8326 4.860 4.850 4.910 4.820 4.870 788,400 4.8326 3.40%
2020-01-24 0 4.700 4.690 4.700 4.710 4.710 20,000 94,200 4.7100 4.700 4.690 4.700 4.710 4.710 20,000 4.7100 -0.42%
2020-01-23 0 4.720 4.700 4.770 4.680 4.720 25,400 119,244 4.6946 4.720 4.700 4.770 4.680 4.720 25,400 4.6946 2.39%
2020-01-22 0 4.610 4.610 4.660 4.590 4.610 695,000 3,197,976 4.6014 4.610 4.610 4.660 4.590 4.610 695,000 4.6014 -1.71%
2020-01-21 0 4.690 4.690 4.750 4.650 4.670 39,800 185,770 4.6676 4.690 4.690 4.750 4.650 4.670 39,800 4.6676 3.08%
2020-01-20 0 4.550 4.550 4.600 4.520 4.540 22,400 101,648 4.5379 4.550 4.550 4.600 4.520 4.540 22,400 4.5379 0.66%
2020-01-17 0 4.520 4.510 4.580 4.530 4.530 200 906 4.5300 4.520 4.510 4.580 4.530 4.530 200 4.5300 -0.88%
2020-01-16 0 4.560 4.550 4.610 - - 0 0 - 4.560 4.550 4.610 - - 0 - 0.00%
2020-01-15 0 4.560 4.560 4.620 4.560 4.560 25,000 114,000 4.5600 4.560 4.560 4.620 4.560 4.560 25,000 4.5600 0.44%
2020-01-14 0 4.540 4.540 4.600 4.520 4.530 2,600 11,758 4.5223 4.540 4.540 4.600 4.520 4.530 2,600 4.5223 0.22%
2020-01-13 0 4.530 4.520 4.580 4.530 4.550 212,600 967,322 4.5500 4.530 4.520 4.580 4.530 4.550 212,600 4.5500 -0.88%
2020-01-10 0 4.570 4.570 4.580 - - 0 0 - 4.570 4.570 4.580 - - 0 - 0.00%
2020-01-09 0 4.570 4.560 4.620 4.610 4.610 7,000 32,270 4.6100 4.570 4.560 4.620 4.610 4.610 7,000 4.6100 -1.72%
2020-01-08 0 4.650 4.650 4.660 - - 0 0 - 4.650 4.650 4.660 - - 0 - 0.87%
2020-01-07 0 4.610 4.610 4.660 4.590 4.590 10,000 45,900 4.5900 4.610 4.610 4.660 4.590 4.590 10,000 4.5900 -0.22%
2020-01-06 0 4.620 4.620 4.670 4.610 4.610 8,000 36,880 4.6100 4.620 4.620 4.670 4.610 4.610 8,000 4.6100 0.87%
2020-01-03 0 4.580 4.580 4.640 4.550 4.570 727,400 3,324,214 4.5700 4.580 4.580 4.640 4.550 4.570 727,400 4.5700 0.22%
2020-01-02 0 4.570 4.560 4.610 - - 0 0 - 4.570 4.560 4.610 - - 0 - -0.87%
2019-12-31 0 4.610 4.610 4.620 4.610 4.610 2,000 9,220 4.6100 4.610 4.610 4.620 4.610 4.610 2,000 4.6100 0.44%
2019-12-30 0 4.590 4.580 4.590 - - 0 0 - 4.590 4.580 4.590 - - 0 - -0.22%
2019-12-27 0 4.600 4.590 4.650 4.600 4.600 7,000 32,200 4.6000 4.600 4.590 4.650 4.600 4.600 7,000 4.6000 -1.29%
2019-12-24 0 4.660 4.660 4.670 4.660 4.670 27,400 127,922 4.6687 4.660 4.660 4.670 4.660 4.670 27,400 4.6687 -0.21%
2019-12-23 0 4.670 4.660 4.670 - - 0 0 - 4.670 4.660 4.670 - - 0 - -0.21%
2019-12-20 0 4.680 4.670 4.680 - - 0 0 - 4.680 4.670 4.680 - - 0 - -0.43%
2019-12-19 0 4.700 4.680 4.740 4.700 4.700 2,000 9,400 4.7000 4.700 4.680 4.740 4.700 4.700 2,000 4.7000 0.43%
2019-12-18 0 4.680 4.670 4.730 - - 0 0 - 4.680 4.670 4.730 - - 0 - -0.64%
2019-12-17 0 4.710 4.690 4.760 - - 0 0 - 4.710 4.690 4.760 - - 0 - -1.26%
2019-12-16 0 4.770 4.770 4.820 - - 0 0 - 4.770 4.770 4.820 - - 0 - 0.42%
2019-12-13 0 4.750 4.740 4.750 4.750 4.780 1,200,200 5,736,950 4.7800 4.750 4.740 4.750 4.750 4.780 1,200,200 4.7800 -2.26%
2019-12-12 0 4.860 4.850 4.860 - - 0 0 - 4.860 4.850 4.860 - - 0 - -1.22%
2019-12-11 0 4.920 4.910 4.920 - - 0 0 - 4.920 4.910 4.920 - - 0 - -0.61%
2019-12-10 0 4.950 4.950 4.960 4.950 4.950 9,000 44,550 4.9500 4.950 4.950 4.960 4.950 4.950 9,000 4.9500 0.00%
2019-12-09 0 4.950 4.940 4.950 - - 0 0 - 4.950 4.940 4.950 - - 0 - -0.20%
2019-12-06 0 4.960 4.950 4.960 - - 0 0 - 4.960 4.950 4.960 - - 0 - -0.80%
2019-12-05 0 5.000 4.990 5.000 - - 0 0 - 5.000 4.990 5.000 - - 0 - -0.40%
2019-12-04 0 5.020 5.020 5.030 5.020 5.020 1,600 8,032 5.0200 5.020 5.020 5.030 5.020 5.020 1,600 5.0200 0.80%
2019-12-03 0 4.980 4.970 4.980 - - 0 0 - 4.980 4.970 4.980 - - 0 - 0.00%
2019-12-02 0 4.980 4.970 4.980 - - 0 0 - 4.980 4.970 4.980 - - 0 - -0.40%
2019-11-29 0 5.000 5.000 5.010 - - 0 0 - 5.000 5.000 5.010 - - 0 - 2.67%
2019-11-28 0 4.870 4.870 4.880 4.860 4.870 134,800 656,468 4.8699 4.870 4.870 4.880 4.860 4.870 134,800 4.8699 0.41%
2019-11-27 0 4.850 4.840 4.850 4.850 4.850 1,400 6,790 4.8500 4.850 4.840 4.850 4.850 4.850 1,400 4.8500 0.00%
2019-11-26 0 4.850 4.840 4.850 - - 0 0 - 4.850 4.840 4.850 - - 0 - -0.21%
2019-11-25 0 4.860 4.840 4.860 - - 0 0 - 4.860 4.840 4.860 - - 0 - -1.02%
2019-11-22 0 4.910 4.900 4.910 - - 0 0 - 4.910 4.900 4.910 - - 0 - -0.20%
2019-11-21 0 4.920 4.920 4.930 - - 0 0 - 4.920 4.920 4.930 - - 0 - 1.44%
2019-11-20 0 4.850 4.850 4.860 - - 0 0 - 4.850 4.850 4.860 - - 0 - 0.41%
2019-11-19 0 4.830 4.810 4.830 4.900 4.900 7,800 38,220 4.9000 4.830 4.810 4.830 4.900 4.900 7,800 4.9000 -1.23%
2019-11-18 0 4.890 4.880 4.890 - - 0 0 - 4.890 4.880 4.890 - - 0 - -1.01%
2019-11-15 0 4.940 4.940 4.950 4.940 4.940 3,000 14,820 4.9400 4.940 4.940 4.950 4.940 4.940 3,000 4.9400 0.00%
2019-11-14 0 4.940 4.930 4.940 4.950 4.950 420,000 2,079,000 4.9500 4.940 4.930 4.940 4.950 4.950 420,000 4.9500 0.82%
2019-11-13 0 4.900 4.900 4.920 4.900 4.910 2,400 11,780 4.9083 4.900 4.900 4.920 4.900 4.910 2,400 4.9083 1.45%
2019-11-12 0 4.830 4.820 4.830 4.850 4.850 200 970 4.8500 4.830 4.820 4.830 4.850 4.850 200 4.8500 -0.41%
2019-11-11 0 4.850 4.850 4.860 4.840 4.840 2,000 9,680 4.8400 4.850 4.850 4.860 4.840 4.840 2,000 4.8400 2.54%
2019-11-08 0 4.730 4.730 4.740 4.730 4.730 574,600 2,717,858 4.7300 4.730 4.730 4.740 4.730 4.730 574,600 4.7300 0.21%
2019-11-07 0 4.720 4.720 4.780 4.720 4.760 235,400 1,111,144 4.7202 4.720 4.720 4.780 4.720 4.760 235,400 4.7202 -0.42%
2019-11-06 0 4.740 4.740 4.750 4.730 4.740 519,400 2,461,954 4.7400 4.740 4.740 4.750 4.730 4.740 519,400 4.7400 -0.21%
2019-11-05 0 4.750 4.740 4.750 - - 0 0 - 4.750 4.740 4.750 - - 0 - -0.42%
2019-11-04 0 4.770 4.760 4.770 4.790 4.790 300,000 1,437,000 4.7900 4.770 4.760 4.770 4.790 4.790 300,000 4.7900 -1.85%
2019-11-01 0 4.860 4.850 4.860 4.860 4.860 2,000 9,720 4.8600 4.860 4.850 4.860 4.860 4.860 2,000 4.8600 -0.82%
2019-10-31 0 4.900 4.900 4.910 4.880 4.890 2,800 13,678 4.8850 4.900 4.900 4.910 4.880 4.890 2,800 4.8850 -0.41%
2019-10-30 0 4.920 4.920 4.930 4.920 4.920 4,000 19,680 4.9200 4.920 4.920 4.930 4.920 4.920 4,000 4.9200 0.82%
2019-10-29 0 4.880 4.880 4.890 - - 0 0 - 4.880 4.880 4.890 - - 0 - 0.00%
2019-10-28 0 4.880 4.870 4.880 - - 0 0 - 4.880 4.870 4.880 - - 0 - -0.61%
2019-10-25 0 4.910 4.910 4.930 - - 0 0 - 4.910 4.910 4.930 - - 0 - 0.20%
2019-10-24 0 4.900 4.890 4.900 - - 0 0 - 4.900 4.890 4.900 - - 0 - -0.61%
2019-10-23 0 4.930 4.930 4.950 - - 0 0 - 4.930 4.930 4.950 - - 0 - 0.82%
2019-10-22 0 4.890 4.890 4.910 - - 0 0 - 4.890 4.890 4.910 - - 0 - 0.00%
2019-10-21 0 4.890 4.880 4.890 - - 0 0 - 4.890 4.880 4.890 - - 0 - 0.00%
2019-10-18 0 4.890 4.890 4.900 4.870 4.870 1,400 6,818 4.8700 4.890 4.890 4.900 4.870 4.870 1,400 4.8700 0.41%
2019-10-17 0 4.870 4.860 4.870 4.880 4.880 2,000 9,760 4.8800 4.870 4.860 4.870 4.880 4.880 2,000 4.8800 -0.61%
2019-10-16 0 4.900 4.890 4.910 4.900 4.900 2,000 9,800 4.9000 4.900 4.890 4.910 4.900 4.900 2,000 4.9000 -0.20%
2019-10-15 0 4.910 4.900 4.920 - - 0 0 - 4.910 4.900 4.920 - - 0 - 0.00%
2019-10-14 0 4.910 4.900 4.910 - - 0 0 - 4.910 4.900 4.910 - - 0 - -0.41%
2019-10-11 0 4.930 4.930 4.940 4.930 4.960 9,400 46,582 4.9555 4.930 4.930 4.940 4.930 4.960 9,400 4.9555 -2.38%
2019-10-10 0 5.050 5.040 5.050 - - 0 0 - 5.050 5.040 5.050 - - 0 - -0.20%
2019-10-09 0 5.060 5.060 5.070 5.060 5.060 1,600 8,096 5.0600 5.060 5.060 5.070 5.060 5.060 1,600 5.0600 0.20%
2019-10-08 0 5.050 5.050 5.060 5.000 5.030 9,400 47,048 5.0051 5.050 5.050 5.060 5.000 5.030 9,400 5.0051 -0.20%
2019-10-04 0 5.060 5.060 5.080 - - 0 0 - 5.060 5.060 5.080 - - 0 - 0.40%
2019-10-03 0 5.040 5.030 5.040 5.080 5.080 4,200 21,336 5.0800 5.040 5.030 5.040 5.080 5.080 4,200 5.0800 -0.59%
2019-10-02 0 5.070 5.070 5.080 5.050 5.050 2,600 13,130 5.0500 5.070 5.070 5.080 5.050 5.050 2,600 5.0500 0.00%
2019-09-30 0 5.070 5.060 5.070 5.070 5.070 800 4,056 5.0700 5.070 5.060 5.070 5.070 5.070 800 5.0700 0.00%
2019-09-27 0 5.070 5.070 5.080 5.060 5.060 1,600 8,096 5.0600 5.070 5.070 5.080 5.060 5.060 1,600 5.0600 0.60%
2019-09-26 0 5.040 5.050 5.060 5.040 5.040 300,000 1,512,000 5.0400 5.040 5.050 5.060 5.040 5.040 300,000 5.0400 -0.40%
2019-09-25 0 5.060 5.060 5.070 5.050 5.050 7,600 38,380 5.0500 5.060 5.060 5.070 5.050 5.050 7,600 5.0500 0.80%
2019-09-24 0 5.020 5.000 5.020 5.000 5.020 568,200 2,850,650 5.0170 5.020 5.000 5.020 5.000 5.020 568,200 5.0170 0.20%
2019-09-23 0 5.010 5.000 5.010 - - 0 0 - 5.010 5.000 5.010 - - 0 - 1.21%
2019-09-20 0 4.950 4.950 4.960 - - 0 0 - 4.950 4.950 4.960 - - 0 - 0.00%
2019-09-19 0 4.950 4.950 4.960 - - 0 0 - 4.950 4.950 4.960 - - 0 - 0.81%
2019-09-18 0 4.910 4.910 4.920 - - 0 0 - 4.910 4.910 4.920 - - 0 - 0.20%
2019-09-17 0 4.900 4.900 4.910 4.900 4.900 1,600 7,840 4.9000 4.900 4.900 4.910 4.900 4.900 1,600 4.9000 0.82%
2019-09-16 0 4.860 4.850 4.860 4.870 4.870 8,000 38,960 4.8700 4.860 4.850 4.860 4.870 4.870 8,000 4.8700 0.41%
2019-09-13 0 4.840 4.820 4.840 - - 0 0 - 4.840 4.820 4.840 - - 0 - -0.62%
2019-09-12 0 4.870 4.860 4.870 - - 0 0 - 4.870 4.860 4.870 - - 0 - -0.61%
2019-09-11 0 4.900 4.890 4.900 4.900 4.950 3,600 17,740 4.9278 4.900 4.890 4.900 4.900 4.950 3,600 4.9278 -1.21%
2019-09-10 0 4.960 4.950 4.960 - - 0 0 - 4.960 4.950 4.960 - - 0 - 0.00%
2019-09-09 0 4.960 4.950 4.960 - - 0 0 - 4.960 4.950 4.960 - - 0 - 0.00%
2019-09-06 0 4.960 4.960 4.970 4.930 4.960 190,000 938,700 4.9405 4.960 4.960 4.970 4.930 4.960 190,000 4.9405 0.20%
2019-09-05 0 4.950 - - 4.950 4.950 1,000 4,950 4.9500 4.950 - - 4.950 4.950 1,000 4.9500 -1.20%
2019-09-04 0 5.010 5.020 5.030 5.000 5.090 14,000 70,430 5.0307 5.010 5.020 5.030 5.000 5.090 14,000 5.0307 -2.72%
2019-09-03 0 5.150 5.150 5.170 5.150 5.150 36,400 187,460 5.1500 5.150 5.150 5.170 5.150 5.150 36,400 5.1500 0.59%
2019-09-02 0 5.120 5.110 5.130 5.120 5.120 3,000 15,360 5.1200 5.120 5.110 5.130 5.120 5.120 3,000 5.1200 -0.19%
2019-08-30 0 5.130 5.130 5.140 5.130 5.130 3,000 15,390 5.1300 5.130 5.130 5.140 5.130 5.130 3,000 5.1300 -0.77%
2019-08-29 0 5.170 5.160 5.170 5.180 5.210 65,000 337,402 5.1908 5.170 5.160 5.170 5.180 5.210 65,000 5.1908 -0.19%
2019-08-28 0 5.180 5.180 5.200 5.170 5.170 300,000 1,551,000 5.1700 5.180 5.180 5.200 5.170 5.170 300,000 5.1700 0.00%
2019-08-27 0 5.180 5.180 5.190 - - 0 0 - 5.180 5.180 5.190 - - 0 - 0.00%
2019-08-26 0 5.180 5.170 5.180 5.180 5.250 18,600 97,278 5.2300 5.180 5.170 5.180 5.180 5.250 18,600 5.2300 1.77%
2019-08-23 0 5.090 5.080 5.090 5.120 5.120 2,000 10,240 5.1200 5.090 5.080 5.090 5.120 5.120 2,000 5.1200 -0.59%
2019-08-22 0 5.120 5.120 5.130 - - 0 0 - 5.120 5.120 5.130 - - 0 - 0.39%
2019-08-21 0 5.100 5.090 5.100 - - 0 0 - 5.100 5.090 5.100 - - 0 - -0.20%
2019-08-20 0 5.110 5.110 5.120 5.100 5.100 2,000 10,200 5.1000 5.110 5.110 5.120 5.100 5.100 2,000 5.1000 -0.39%
2019-08-19 0 5.130 5.130 5.140 5.120 5.160 310,000 1,599,200 5.1587 5.130 5.130 5.140 5.120 5.160 310,000 5.1587 -1.54%
2019-08-16 0 5.210 5.200 5.210 - - 0 0 - 5.210 5.200 5.210 - - 0 - -0.57%
2019-08-15 0 5.240 5.230 5.240 5.260 5.290 16,400 86,564 5.2783 5.240 5.230 5.240 5.260 5.290 16,400 5.2783 -0.19%
2019-08-14 0 5.250 5.250 5.270 5.190 5.210 19,600 101,916 5.1998 5.250 5.250 5.270 5.190 5.210 19,600 5.1998 -0.19%
2019-08-13 0 5.260 5.250 5.270 5.220 5.260 33,000 173,440 5.2558 5.260 5.250 5.270 5.220 5.260 33,000 5.2558 1.54%
2019-08-12 0 5.180 5.170 5.180 - - 0 0 - 5.180 5.170 5.180 - - 0 - 0.00%
2019-08-09 0 5.180 5.180 5.190 5.160 5.160 1,000 5,160 5.1600 5.180 5.180 5.190 5.160 5.160 1,000 5.1600 0.39%
2019-08-08 0 5.160 5.160 5.170 5.160 5.160 19,000 98,040 5.1600 5.160 5.160 5.170 5.160 5.160 19,000 5.1600 -0.58%
2019-08-07 0 5.190 5.180 5.190 5.210 5.210 1,000 5,210 5.2100 5.190 5.180 5.190 5.210 5.210 1,000 5.2100 0.19%
2019-08-06 0 5.180 5.170 5.180 5.180 5.260 214,400 1,123,346 5.2395 5.180 5.170 5.180 5.180 5.260 214,400 5.2395 0.97%
2019-08-05 0 5.130 5.130 5.140 5.100 5.130 68,600 350,028 5.1024 5.130 5.130 5.140 5.100 5.130 68,600 5.1024 2.19%
2019-08-02 0 5.020 5.010 5.030 5.000 5.020 111,600 559,934 5.0173 5.020 5.010 5.030 5.000 5.020 111,600 5.0173 2.45%
2019-08-01 0 4.900 4.880 4.900 4.870 4.900 76,000 371,596 4.8894 4.900 4.880 4.900 4.870 4.900 76,000 4.8894 0.82%
2019-07-31 0 4.860 4.820 4.920 4.850 4.860 51,400 249,802 4.8600 4.860 4.820 4.920 4.850 4.860 51,400 4.8600 1.25%
2019-07-30 0 4.800 4.800 4.810 4.790 4.800 53,000 254,096 4.7943 4.800 4.800 4.810 4.790 4.800 53,000 4.7943 -0.62%
2019-07-29 0 4.830 4.820 4.880 4.850 4.850 50,000 242,500 4.8500 4.830 4.820 4.880 4.850 4.850 50,000 4.8500 0.62%
2019-07-26 0 4.800 4.780 4.800 4.780 4.800 342,000 1,635,598 4.7825 4.800 4.780 4.800 4.780 4.800 342,000 4.7825 0.84%
2019-07-25 0 4.760 4.750 4.760 4.760 4.770 2,200 10,474 4.7609 4.760 4.750 4.760 4.760 4.770 2,200 4.7609 -0.42%
2019-07-24 0 4.780 4.770 4.780 - - 0 0 - 4.780 4.770 4.780 - - 0 - -0.42%
2019-07-23 0 4.800 4.800 4.850 4.790 4.800 45,000 215,982 4.7996 4.800 4.800 4.850 4.790 4.800 45,000 4.7996 -0.21%
2019-07-22 0 4.810 4.810 4.880 - - 0 0 - 4.810 4.810 4.880 - - 0 - 1.05%
2019-07-19 0 4.760 4.750 4.810 - - 0 0 - 4.760 4.750 4.810 - - 0 - -1.24%
2019-07-18 0 4.820 4.810 4.870 4.820 4.830 60,000 289,224 4.8204 4.820 4.810 4.870 4.820 4.830 60,000 4.8204 0.63%
2019-07-17 0 4.790 4.790 4.810 - - 0 0 - 4.790 4.790 4.810 - - 0 - 0.21%
2019-07-16 0 4.780 4.780 4.840 4.780 4.780 30,000 143,400 4.7800 4.780 4.780 4.840 4.780 4.780 30,000 4.7800 -0.62%
2019-07-15 0 4.810 4.790 4.850 - - 0 0 - 4.810 4.790 4.850 - - 0 - 0.00%
2019-07-12 0 4.810 4.800 4.860 4.810 4.810 50,200 241,462 4.8100 4.810 4.800 4.860 4.810 4.810 50,200 4.8100 -0.21%
2019-07-11 0 4.820 4.820 4.870 4.800 4.820 80,000 384,468 4.8059 4.820 4.820 4.870 4.800 4.820 80,000 4.8059 -0.62%
2019-07-10 0 4.850 4.850 4.860 4.850 4.850 75,000 363,750 4.8500 4.850 4.850 4.860 4.850 4.850 75,000 4.8500 -0.61%
2019-07-09 0 4.880 4.880 4.930 4.850 4.870 50,000 243,300 4.8660 4.880 4.880 4.930 4.850 4.870 50,000 4.8660 0.62%
2019-07-08 0 4.850 4.830 4.850 4.850 4.850 10,600 51,410 4.8500 4.850 4.830 4.850 4.850 4.850 10,600 4.8500 1.89%
2019-07-05 0 4.760 4.760 4.780 - - 0 0 - 4.760 4.760 4.780 - - 0 - 0.21%
2019-07-04 0 4.750 4.750 4.770 4.750 4.750 440,800 2,093,800 4.7500 4.750 4.750 4.770 4.750 4.750 440,800 4.7500 -0.42%
2019-07-03 0 4.770 4.760 4.770 4.770 4.770 15,000 71,550 4.7700 4.770 4.760 4.770 4.770 4.770 15,000 4.7700 1.06%
2019-07-02 0 4.720 4.720 4.730 4.710 4.720 15,000 70,700 4.7133 4.720 4.720 4.730 4.710 4.720 15,000 4.7133 -1.67%
2019-06-28 0 4.800 4.790 4.810 4.800 4.800 1,000 4,800 4.8000 4.800 4.790 4.810 4.800 4.800 1,000 4.8000 0.00%
2019-06-27 0 4.800 4.780 4.800 4.800 4.800 1,000 4,800 4.8000 4.800 4.780 4.800 4.800 4.800 1,000 4.8000 -1.23%
2019-06-26 0 4.860 4.850 4.870 4.860 4.860 210,000 1,020,600 4.8600 4.860 4.850 4.870 4.860 4.860 210,000 4.8600 0.00%
2019-06-25 0 4.860 4.860 4.880 4.860 4.860 3,000 14,580 4.8600 4.860 4.860 4.880 4.860 4.860 3,000 4.8600 1.25%
2019-06-24 0 4.800 4.800 4.820 4.800 4.800 2,000 9,600 4.8000 4.800 4.800 4.820 4.800 4.800 2,000 4.8000 -0.41%
2019-06-21 0 4.820 4.800 4.820 4.820 4.820 6,000 28,920 4.8200 4.820 4.800 4.820 4.820 4.820 6,000 4.8200 0.00%
2019-06-20 0 4.820 4.800 4.820 4.840 4.850 400 1,938 4.8450 4.820 4.800 4.820 4.840 4.850 400 4.8450 -1.63%
2019-06-19 0 4.900 4.880 4.910 4.890 4.910 15,800 77,422 4.9001 4.900 4.880 4.910 4.890 4.910 15,800 4.9001 -2.00%
2019-06-18 0 5.000 5.000 5.020 5.000 5.000 45,400 227,000 5.0000 5.000 5.000 5.020 5.000 5.000 45,400 5.0000 -0.79%
2019-06-17 0 5.040 5.030 5.050 5.040 5.040 20,000 100,800 5.0400 5.040 5.030 5.050 5.040 5.040 20,000 5.0400 -0.40%
2019-06-14 0 5.060 5.050 5.130 5.050 5.050 10,000 50,500 5.0500 5.060 5.050 5.130 5.050 5.050 10,000 5.0500 0.20%
2019-06-13 0 5.050 5.030 5.050 5.060 5.060 7,400 37,444 5.0600 5.050 5.030 5.050 5.060 5.060 7,400 5.0600 0.60%
2019-06-12 0 5.020 5.020 5.040 5.010 5.010 7,400 37,074 5.0100 5.020 5.020 5.040 5.010 5.010 7,400 5.0100 1.01%
2019-06-11 0 4.970 4.960 4.980 4.960 4.970 274,600 1,364,286 4.9683 4.970 4.960 4.980 4.960 4.970 274,600 4.9683 -1.00%
2019-06-10 0 5.020 5.000 5.020 5.020 5.020 39,000 195,780 5.0200 5.020 5.000 5.020 5.020 5.020 39,000 5.0200 -1.95%
2019-06-06 0 5.120 5.110 5.120 5.120 5.120 155,200 794,624 5.1200 5.120 5.110 5.120 5.120 5.120 155,200 5.1200 0.20%
2019-06-05 0 5.110 5.090 5.110 5.110 5.110 1,000 5,110 5.1100 5.110 5.090 5.110 5.110 5.110 1,000 5.1100 0.20%
2019-06-04 0 5.100 5.100 5.120 5.100 5.120 178,000 908,414 5.1034 5.100 5.100 5.120 5.100 5.120 178,000 5.1034 0.20%
2019-06-03 0 5.090 5.070 5.100 5.090 5.100 13,000 66,190 5.0915 5.090 5.070 5.100 5.090 5.100 13,000 5.0915 -0.20%
2019-05-31 0 5.100 5.100 5.120 5.100 5.100 38,000 193,800 5.1000 5.100 5.100 5.120 5.100 5.100 38,000 5.1000 0.59%
2019-05-30 0 5.070 5.060 5.080 5.070 5.110 113,000 575,270 5.0909 5.070 5.060 5.080 5.070 5.110 113,000 5.0909 -0.78%
2019-05-29 0 5.110 5.090 5.110 5.070 5.110 501,800 2,560,126 5.1019 5.110 5.090 5.110 5.070 5.110 501,800 5.1019 0.79%
2019-05-28 0 5.070 5.070 5.150 5.070 5.070 400 2,028 5.0700 5.070 5.070 5.150 5.070 5.070 400 5.0700 -0.78%
2019-05-27 0 5.110 5.090 5.110 5.110 5.110 400 2,044 5.1100 5.110 5.090 5.110 5.110 5.110 400 5.1100 0.59%
2019-05-24 0 5.080 5.080 5.090 5.080 5.090 151,200 768,852 5.0850 5.080 5.080 5.090 5.080 5.090 151,200 5.0850 -0.59%
2019-05-23 0 5.110 5.100 5.120 5.100 5.120 198,800 1,017,556 5.1185 5.110 5.100 5.120 5.100 5.120 198,800 5.1185 1.39%
2019-05-22 0 5.040 5.030 5.100 5.040 5.040 4,000 20,160 5.0400 5.040 5.030 5.100 5.040 5.040 4,000 5.0400 0.40%
2019-05-21 0 5.020 5.020 5.030 - - 0 0 - 5.020 5.020 5.030 - - 0 - 0.20%
2019-05-20 0 5.010 5.010 5.030 - - 0 0 - 5.010 5.010 5.030 - - 0 - 0.40%
2019-05-17 0 4.990 4.980 5.000 4.980 5.010 8,800 43,902 4.9889 4.990 4.980 5.000 4.980 5.010 8,800 4.9889 1.22%
2019-05-16 0 4.930 4.930 4.940 4.930 4.930 28,600 140,998 4.9300 4.930 4.930 4.940 4.930 4.930 28,600 4.9300 -0.40%
2019-05-15 0 4.950 4.940 4.950 - - 0 0 - 4.950 4.940 4.950 - - 0 - -0.40%
2019-05-14 0 4.970 4.960 4.970 4.970 4.980 22,400 111,526 4.9788 4.970 4.960 4.970 4.970 4.980 22,400 4.9788 1.64%
2019-05-10 0 4.890 4.880 4.890 4.840 4.920 102,200 501,346 4.9055 4.890 4.880 4.890 4.840 4.920 102,200 4.9055 -0.81%
2019-05-09 0 4.930 4.900 - 4.840 4.930 61,200 299,166 4.8883 4.930 4.900 - 4.840 4.930 61,200 4.8883 2.28%
2019-05-08 0 4.820 4.810 4.830 4.800 4.830 190,600 917,234 4.8124 4.820 4.810 4.830 4.800 4.830 190,600 4.8124 1.47%
2019-05-07 0 4.750 4.750 4.760 4.740 4.770 189,000 898,890 4.7560 4.750 4.750 4.760 4.740 4.770 189,000 4.7560 -0.42%
2019-05-06 0 4.770 4.760 4.780 4.750 4.800 44,800 213,706 4.7702 4.770 4.760 4.780 4.750 4.800 44,800 4.7702 2.80%
2019-05-03 0 4.640 4.620 4.640 4.640 4.640 2,000 9,280 4.6400 4.640 4.620 4.640 4.640 4.640 2,000 4.6400 0.22%
2019-05-02 0 4.630 4.630 4.650 4.630 4.630 2,000 9,260 4.6300 4.630 4.630 4.650 4.630 4.630 2,000 4.6300 0.00%
2019-04-30 0 4.630 4.630 4.650 4.630 4.630 1,000 4,630 4.6300 4.630 4.630 4.650 4.630 4.630 1,000 4.6300 0.65%
2019-04-29 0 4.600 4.590 4.600 4.610 4.610 5,200 23,972 4.6100 4.600 4.590 4.600 4.610 4.610 5,200 4.6100 -1.08%
2019-04-26 0 4.650 4.650 4.660 4.650 4.650 3,200 14,880 4.6500 4.650 4.650 4.660 4.650 4.650 3,200 4.6500 0.00%
2019-04-25 0 4.650 4.650 4.670 - - 0 0 - 4.650 4.650 4.670 - - 0 - 1.09%
2019-04-24 0 4.600 4.590 4.600 4.600 4.600 2,200 10,120 4.6000 4.600 4.590 4.600 4.600 4.600 2,200 4.6000 0.66%
2019-04-23 0 4.570 4.570 4.580 4.570 4.570 1,200 5,484 4.5700 4.570 4.570 4.580 4.570 4.570 1,200 4.5700 0.44%
2019-04-18 0 4.550 4.550 4.570 - - 0 0 - 4.550 4.550 4.570 - - 0 - 0.66%
2019-04-17 0 4.520 4.520 4.530 4.520 4.540 246,400 1,118,536 4.5395 4.520 4.520 4.530 4.520 4.540 246,400 4.5395 -0.44%
2019-04-16 0 4.540 4.530 4.540 4.560 4.610 303,000 1,382,030 4.5612 4.540 4.530 4.540 4.560 4.610 303,000 4.5612 -1.52%
2019-04-15 0 4.610 4.590 4.610 - - 0 0 - 4.610 4.590 4.610 - - 0 - -0.22%
2019-04-12 0 4.620 4.610 4.620 4.620 4.620 2,000 9,240 4.6200 4.620 4.610 4.620 4.620 4.620 2,000 4.6200 0.22%
2019-04-11 0 4.610 4.610 4.620 4.600 4.600 800 3,680 4.6000 4.610 4.610 4.620 4.600 4.600 800 4.6000 1.10%
2019-04-10 0 4.560 4.550 4.560 4.560 4.570 11,600 52,986 4.5678 4.560 4.550 4.560 4.560 4.570 11,600 4.5678 0.44%
2019-04-09 0 4.540 4.530 4.540 4.520 4.540 70,200 317,308 4.5201 4.540 4.530 4.540 4.520 4.540 70,200 4.5201 -0.22%
2019-04-08 0 4.550 4.540 4.550 4.550 4.550 5,600 25,480 4.5500 4.550 4.540 4.550 4.550 4.550 5,600 4.5500 -0.44%
2019-04-04 0 4.570 4.570 4.580 - - 0 0 - 4.570 4.570 4.580 - - 0 - 0.00%
2019-04-03 0 4.570 - - 4.590 4.610 50,000 229,700 4.5940 4.570 - - 4.590 4.610 50,000 4.5940 -1.30%
2019-04-02 0 4.630 4.630 4.640 4.630 4.630 300,000 1,389,000 4.6300 4.630 4.630 4.640 4.630 4.630 300,000 4.6300 0.22%
2019-04-01 0 4.620 4.620 4.640 4.610 4.610 20,000 92,200 4.6100 4.620 4.620 4.640 4.610 4.610 20,000 4.6100 -1.70%
2019-03-29 0 4.700 4.700 4.710 4.690 4.690 266,000 1,247,540 4.6900 4.700 4.700 4.710 4.690 4.690 266,000 4.6900 -1.26%
2019-03-28 0 4.760 4.740 4.760 4.760 4.760 5,000 23,800 4.7600 4.760 4.740 4.760 4.760 4.760 5,000 4.7600 0.42%
2019-03-27 0 4.740 4.730 4.740 4.740 4.740 7,600 36,024 4.7400 4.740 4.730 4.740 4.740 4.740 7,600 4.7400 -0.84%
2019-03-26 0 4.780 4.770 4.780 4.780 4.780 9,000 43,020 4.7800 4.780 4.770 4.780 4.780 4.780 9,000 4.7800 0.21%
2019-03-25 0 4.770 4.770 4.780 4.740 4.740 2,000 9,480 4.7400 4.770 4.770 4.780 4.740 4.740 2,000 4.7400 2.14%
2019-03-22 0 4.670 4.650 4.660 4.670 4.670 5,000 23,350 4.6700 4.670 4.650 4.660 4.670 4.670 5,000 4.6700 0.65%
2019-03-21 0 4.640 4.640 4.650 4.580 4.640 34,000 157,520 4.6329 4.640 4.640 4.650 4.580 4.640 34,000 4.6329 0.87%
2019-03-20 0 4.600 4.600 4.610 - - 0 0 - 4.600 4.600 4.610 - - 0 - 0.00%
2019-03-19 0 4.600 4.590 4.600 4.590 4.610 389,400 1,789,096 4.5945 4.600 4.590 4.600 4.590 4.610 389,400 4.5945 0.22%
2019-03-18 0 4.590 4.590 4.600 4.590 4.650 582,200 2,694,130 4.6275 4.590 4.590 4.600 4.590 4.650 582,200 4.6275 -1.08%
2019-03-15 0 4.640 4.640 4.660 4.620 4.630 562,000 2,598,612 4.6239 4.640 4.640 4.660 4.620 4.630 562,000 4.6239 -0.85%
2019-03-14 0 4.680 4.680 4.690 4.680 4.690 12,400 58,146 4.6892 4.680 4.680 4.690 4.680 4.690 12,400 4.6892 -0.64%
2019-03-13 0 4.710 4.700 4.710 4.710 4.710 7,000 32,970 4.7100 4.710 4.700 4.710 4.710 4.710 7,000 4.7100 0.86%
2019-03-12 0 4.670 4.660 4.680 4.670 4.670 78,800 367,996 4.6700 4.670 4.660 4.680 4.670 4.670 78,800 4.6700 -1.89%
2019-03-11 0 4.760 4.750 4.760 4.760 4.770 21,200 101,122 4.7699 4.760 4.750 4.760 4.760 4.770 21,200 4.7699 -1.04%
2019-03-08 0 4.810 4.800 4.820 4.760 4.810 259,200 1,242,888 4.7951 4.810 4.800 4.820 4.760 4.810 259,200 4.7951 2.78%
2019-03-07 0 4.680 4.680 4.690 4.670 4.670 2,000 9,340 4.6700 4.680 4.680 4.690 4.670 4.670 2,000 4.6700 1.08%
2019-03-06 0 4.630 4.630 4.640 4.630 4.630 2,000 9,260 4.6300 4.630 4.630 4.640 4.630 4.630 2,000 4.6300 -0.22%
2019-03-05 0 4.640 4.630 4.640 4.640 4.680 5,800 27,120 4.6759 4.640 4.630 4.640 4.640 4.680 5,800 4.6759 0.22%
2019-03-04 0 4.630 4.630 - 4.570 4.600 285,400 1,308,840 4.5860 4.630 4.630 - 4.570 4.600 285,400 4.5860 -0.86%
2019-03-01 0 4.670 4.660 4.670 4.690 4.700 8,400 39,398 4.6902 4.670 4.660 4.670 4.690 4.700 8,400 4.6902 -0.85%
2019-02-28 0 4.710 4.710 4.720 4.680 4.690 39,000 182,580 4.6815 4.710 4.710 4.720 4.680 4.690 39,000 4.6815 0.43%
2019-02-27 0 4.690 4.680 4.690 4.680 4.690 13,200 61,808 4.6824 4.690 4.680 4.690 4.680 4.690 13,200 4.6824 0.86%
2019-02-26 0 4.650 4.630 4.650 4.650 4.650 3,000 13,950 4.6500 4.650 4.630 4.650 4.650 4.650 3,000 4.6500 0.65%
2019-02-25 0 4.620 4.610 4.630 4.620 4.650 383,000 1,780,914 4.6499 4.620 4.610 4.630 4.620 4.650 383,000 4.6499 -1.91%
2019-02-22 0 4.710 4.690 4.710 4.750 4.780 4,800 22,818 4.7538 4.710 4.690 4.710 4.750 4.780 4,800 4.7538 -0.84%
2019-02-21 0 4.750 4.740 4.750 4.730 4.770 330,000 1,562,100 4.7336 4.750 4.740 4.750 4.730 4.770 330,000 4.7336 -0.63%
2019-02-20 0 4.780 4.770 4.790 4.780 4.790 242,000 1,156,780 4.7801 4.780 4.770 4.790 4.780 4.790 242,000 4.7801 -0.62%
2019-02-19 0 4.810 4.810 4.820 4.810 4.810 25,000 120,250 4.8100 4.810 4.810 4.820 4.810 4.810 25,000 4.8100 0.00%
2019-02-18 0 4.810 4.800 4.820 4.800 4.810 33,600 161,316 4.8011 4.810 4.800 4.820 4.800 4.810 33,600 4.8011 -2.24%
2019-02-15 0 4.920 4.900 4.920 4.890 4.920 66,400 325,034 4.8951 4.920 4.900 4.920 4.890 4.920 66,400 4.8951 2.29%
2019-02-14 0 4.810 4.800 4.810 4.810 4.820 40,000 192,500 4.8125 4.810 4.800 4.810 4.810 4.820 40,000 4.8125 0.21%
2019-02-13 0 4.800 4.780 4.800 4.770 4.810 40,000 191,900 4.7975 4.800 4.780 4.800 4.770 4.810 40,000 4.7975 -1.44%
2019-02-12 0 4.870 4.850 4.870 4.870 4.870 10,000 48,700 4.8700 4.870 4.850 4.870 4.870 4.870 10,000 4.8700 -0.20%
2019-02-11 0 4.880 4.870 4.880 - - 0 0 - 4.880 4.870 4.880 - - 0 - -0.20%
2019-02-08 0 4.890 4.890 4.900 4.880 4.880 200 976 4.8800 4.890 4.890 4.900 4.880 4.880 200 4.8800 0.20%
2019-02-04 0 4.880 4.870 4.880 4.880 4.880 110,000 536,800 4.8800 4.880 4.870 4.880 4.880 4.880 110,000 4.8800 0.41%
2019-02-01 0 4.860 4.850 4.860 - - 0 0 - 4.860 4.850 4.860 - - 0 - 0.00%
2019-01-31 0 4.860 4.850 4.870 4.860 4.870 148,000 719,380 4.8607 4.860 4.850 4.870 4.860 4.870 148,000 4.8607 -1.62%
2019-01-30 0 4.940 4.930 4.940 - - 0 0 - 4.940 4.930 4.940 - - 0 - 0.00%
2019-01-29 0 4.940 4.930 4.940 4.940 4.950 20,000 98,900 4.9450 4.940 4.930 4.940 4.940 4.950 20,000 4.9450 0.20%
2019-01-28 0 4.930 4.930 4.940 4.910 4.910 344,000 1,689,040 4.9100 4.930 4.930 4.940 4.910 4.910 344,000 4.9100 -0.20%
2019-01-25 0 4.940 4.930 4.950 4.940 4.960 210,800 1,042,634 4.9461 4.940 4.930 4.950 4.940 4.960 210,800 4.9461 -1.79%
2019-01-24 0 5.030 5.010 5.030 5.030 5.030 8,000 40,240 5.0300 5.030 5.010 5.030 5.030 5.030 8,000 5.0300 -0.40%
2019-01-23 0 5.050 5.040 5.050 - - 0 0 - 5.050 5.040 5.050 - - 0 - -0.20%
2019-01-22 0 5.060 5.060 5.080 - - 0 0 - 5.060 5.060 5.080 - - 0 - 0.80%
2019-01-21 0 5.020 5.010 5.020 5.020 5.030 86,600 434,822 5.0210 5.020 5.010 5.020 5.020 5.030 86,600 5.0210 -0.40%
2019-01-18 0 5.040 5.040 5.050 5.040 5.050 11,000 55,540 5.0491 5.040 5.040 5.050 5.040 5.050 11,000 5.0491 -1.37%
2019-01-17 0 5.110 5.100 5.120 5.110 5.110 14,000 71,540 5.1100 5.110 5.100 5.120 5.110 5.110 14,000 5.1100 0.39%
2019-01-16 0 5.090 5.080 5.090 5.110 5.120 8,200 41,932 5.1137 5.090 5.080 5.090 5.110 5.120 8,200 5.1137 -0.78%
2019-01-15 0 5.130 5.110 5.130 - - 0 0 - 5.130 5.110 5.130 - - 0 - -1.54%
2019-01-14 0 5.210 5.210 5.230 - - 0 0 - 5.210 5.210 5.230 - - 0 - 1.17%
2019-01-11 0 5.150 5.140 5.150 - - 0 0 - 5.150 5.140 5.150 - - 0 - -0.39%
2019-01-10 0 5.170 5.160 5.170 5.180 5.180 1,600 8,288 5.1800 5.170 5.160 5.170 5.180 5.180 1,600 5.1800 -0.19%
2019-01-09 0 5.180 5.180 5.190 5.180 5.210 18,000 93,540 5.1967 5.180 5.180 5.190 5.180 5.210 18,000 5.1967 -2.26%
2019-01-08 0 5.300 5.290 5.320 5.290 5.300 3,800 20,112 5.2926 5.300 5.290 5.320 5.290 5.300 3,800 5.2926 -0.19%
2019-01-07 0 5.310 5.300 5.310 - - 0 0 - 5.310 5.300 5.310 - - 0 - -0.75%
2019-01-04 0 5.350 5.350 5.370 5.350 5.400 20,000 107,500 5.3750 5.350 5.350 5.370 5.350 5.400 20,000 5.3750 -2.01%
2019-01-03 0 5.460 5.460 5.480 5.450 5.460 20,400 111,280 5.4549 5.460 5.460 5.480 5.450 5.460 20,400 5.4549 0.00%
2019-01-02 0 5.460 5.450 5.470 5.440 5.470 80,600 439,946 5.4584 5.460 5.450 5.470 5.440 5.470 80,600 5.4584 3.02%
2018-12-31 0 5.300 5.300 5.320 5.280 5.280 10,000 52,800 5.2800 5.300 5.300 5.320 5.280 5.280 10,000 5.2800 -1.30%
2018-12-28 0 5.370 5.370 5.390 5.360 5.360 20,000 107,200 5.3600 5.370 5.370 5.390 5.360 5.360 20,000 5.3600 0.00%
2018-12-27 0 5.370 5.370 5.380 5.350 5.350 20,000 107,000 5.3500 5.370 5.370 5.380 5.350 5.350 20,000 5.3500 0.37%
2018-12-24 0 5.350 5.330 5.350 5.370 5.370 82,600 443,562 5.3700 5.350 5.330 5.350 5.370 5.370 82,600 5.3700 0.56%
2018-12-21 0 5.320 5.300 5.320 5.340 5.340 10,000 53,400 5.3400 5.320 5.300 5.320 5.340 5.340 10,000 5.3400 0.00%
2018-12-20 0 5.320 5.320 5.330 5.320 5.350 104,000 555,360 5.3400 5.320 5.320 5.330 5.320 5.350 104,000 5.3400 1.14%
2018-12-19 0 5.260 5.250 5.270 5.260 5.260 5,000 26,300 5.2600 5.260 5.250 5.270 5.260 5.260 5,000 5.2600 0.38%
2018-12-18 0 5.240 5.230 5.240 5.240 5.240 10,000 52,400 5.2400 5.240 5.230 5.240 5.240 5.240 10,000 5.2400 1.16%
2018-12-17 0 5.180 5.170 5.190 - - 0 0 - 5.180 5.170 5.190 - - 0 - 0.00%
2018-12-14 0 5.180 5.180 5.190 - - 0 0 - 5.180 5.180 5.190 - - 0 - 1.77%
2018-12-13 0 5.090 5.070 5.090 - - 0 0 - 5.090 5.070 5.090 - - 0 - -1.17%
2018-12-12 0 5.150 5.150 5.160 5.150 5.150 10,000 51,500 5.1500 5.150 5.150 5.160 5.150 5.150 10,000 5.1500 -1.90%
2018-12-11 0 5.250 5.240 5.250 5.250 5.250 50,000 262,500 5.2500 5.250 5.240 5.250 5.250 5.250 50,000 5.2500 0.19%
2018-12-10 0 5.240 5.230 5.240 5.220 5.240 10,800 56,392 5.2215 5.240 5.230 5.240 5.220 5.240 10,800 5.2215 1.55%
2018-12-07 0 5.160 5.160 5.180 - - 0 0 - 5.160 5.160 5.180 - - 0 - 0.39%
2018-12-06 0 5.140 5.120 5.140 5.120 5.140 10,000 51,294 5.1294 5.140 5.120 5.140 5.120 5.140 10,000 5.1294 3.01%
2018-12-05 0 4.990 4.990 5.010 - - 0 0 - 4.990 4.990 5.010 - - 0 - 1.01%
2018-12-04 0 4.940 4.930 4.940 4.940 4.940 1,000 4,940 4.9400 4.940 4.930 4.940 4.940 4.940 1,000 4.9400 0.00%
2018-12-03 0 4.940 4.940 4.950 4.910 4.950 31,200 153,234 4.9113 4.940 4.940 4.950 4.910 4.950 31,200 4.9113 -2.18%
2018-11-30 0 5.050 5.050 5.070 5.050 5.050 20,000 101,000 5.0500 5.050 5.050 5.070 5.050 5.050 20,000 5.0500 -0.79%
2018-11-29 0 5.090 5.080 5.090 5.030 5.090 52,000 263,360 5.0646 5.090 5.080 5.090 5.030 5.090 52,000 5.0646 0.59%
2018-11-28 0 5.060 5.060 5.070 5.060 5.080 23,600 119,554 5.0658 5.060 5.060 5.070 5.060 5.080 23,600 5.0658 -1.56%
2018-11-27 0 5.140 5.120 5.140 5.130 5.170 4,000 20,600 5.1500 5.140 5.120 5.140 5.130 5.170 4,000 5.1500 0.19%
2018-11-26 0 5.130 5.110 5.130 5.130 5.160 13,000 66,740 5.1338 5.130 5.110 5.130 5.130 5.160 13,000 5.1338 -1.35%
2018-11-23 0 5.200 5.180 5.200 5.200 5.200 2,000 10,400 5.2000 5.200 5.180 5.200 5.200 5.200 2,000 5.2000 0.78%
2018-11-22 0 5.160 5.150 5.170 5.160 5.160 10,000 51,600 5.1600 5.160 5.150 5.170 5.160 5.160 10,000 5.1600 0.58%
2018-11-21 0 5.130 5.120 5.140 5.130 5.200 26,000 134,500 5.1731 5.130 5.120 5.140 5.130 5.200 26,000 5.1731 -0.39%
2018-11-20 0 5.150 5.140 5.150 5.120 5.160 22,000 113,014 5.1370 5.150 5.140 5.150 5.120 5.160 22,000 5.1370 1.38%
2018-11-19 0 5.080 5.070 5.090 5.070 5.080 34,000 172,620 5.0771 5.080 5.070 5.090 5.070 5.080 34,000 5.0771 -0.59%
2018-11-16 0 5.110 5.090 5.110 5.130 5.140 2,200 11,294 5.1336 5.110 5.090 5.110 5.130 5.140 2,200 5.1336 0.20%
2018-11-15 0 5.100 5.090 5.110 5.100 5.170 21,000 108,300 5.1571 5.100 5.090 5.110 5.100 5.170 21,000 5.1571 -1.73%
2018-11-14 0 5.190 5.180 5.190 5.200 5.200 20,000 104,000 5.2000 5.190 5.180 5.190 5.200 5.200 20,000 5.2000 0.78%
2018-11-13 0 5.150 5.140 5.150 5.190 5.270 108,000 562,152 5.2051 5.150 5.140 5.150 5.190 5.270 108,000 5.2051 -0.39%
2018-11-12 0 5.170 5.150 5.170 5.170 5.170 6,000 31,020 5.1700 5.170 5.150 5.170 5.170 5.170 6,000 5.1700 0.00%
2018-11-09 0 5.170 5.160 5.170 5.150 5.180 107,000 552,920 5.1675 5.170 5.160 5.170 5.150 5.180 107,000 5.1675 2.78%
2018-11-08 0 5.030 5.030 5.040 5.010 5.020 36,000 180,660 5.0183 5.030 5.030 5.040 5.010 5.020 36,000 5.0183 -0.79%
2018-11-07 0 5.070 5.070 5.080 5.050 5.070 7,000 35,450 5.0643 5.070 5.070 5.080 5.050 5.070 7,000 5.0643 0.00%
2018-11-06 0 5.070 5.070 5.080 5.060 5.120 127,200 649,068 5.1027 5.070 5.070 5.080 5.060 5.120 127,200 5.1027 -0.98%
2018-11-05 0 5.120 5.120 5.130 5.120 5.150 28,400 145,720 5.1310 5.120 5.120 5.130 5.120 5.150 28,400 5.1310 1.39%
2018-11-02 0 5.050 5.040 5.050 5.050 5.150 131,200 669,164 5.1003 5.050 5.040 5.050 5.050 5.150 131,200 5.1003 -3.99%
2018-11-01 0 5.260 5.260 5.270 5.250 5.270 419,800 2,205,058 5.2526 5.260 5.260 5.270 5.250 5.270 419,800 5.2526 -1.50%
2018-10-31 0 5.340 5.330 5.350 5.340 5.370 603,000 3,226,110 5.3501 5.340 5.330 5.350 5.340 5.370 603,000 5.3501 -0.93%
2018-10-30 0 5.390 5.390 5.410 5.340 5.410 934,800 5,016,484 5.3664 5.390 5.390 5.410 5.340 5.410 934,800 5.3664 -0.19%
2018-10-29 0 5.400 5.390 5.400 5.370 5.430 188,400 1,022,430 5.4269 5.400 5.390 5.400 5.370 5.430 188,400 5.4269 0.37%
2018-10-26 0 5.380 5.370 5.380 5.380 5.400 10,000 53,900 5.3900 5.380 5.370 5.380 5.380 5.400 10,000 5.3900 1.13%
2018-10-25 0 5.320 5.310 5.320 5.330 5.410 184,400 994,386 5.3925 5.320 5.310 5.320 5.330 5.410 184,400 5.3925 0.57%
2018-10-24 0 5.290 5.290 5.300 5.210 5.320 95,000 501,250 5.2763 5.290 5.290 5.300 5.210 5.320 95,000 5.2763 0.00%
2018-10-23 0 5.290 5.280 5.290 5.170 5.320 105,400 549,766 5.2160 5.290 5.280 5.290 5.170 5.320 105,400 5.2160 2.92%
2018-10-22 0 5.140 5.140 5.160 5.110 5.180 532,800 2,737,832 5.1386 5.140 5.140 5.160 5.110 5.180 532,800 5.1386 -2.65%
2018-10-19 0 5.280 5.280 5.300 5.250 5.330 69,200 365,108 5.2761 5.280 5.280 5.300 5.250 5.330 69,200 5.2761 -1.31%
2018-10-18 0 5.350 5.330 5.350 5.320 5.370 544,600 2,898,172 5.3217 5.350 5.330 5.350 5.320 5.370 544,600 5.3217 0.56%
2018-10-16 0 5.320 5.310 5.320 5.260 5.320 72,200 382,488 5.2976 5.320 5.310 5.320 5.260 5.320 72,200 5.2976 -0.37%
2018-10-15 0 5.340 5.330 5.340 5.290 5.340 43,000 228,498 5.3139 5.340 5.330 5.340 5.290 5.340 43,000 5.3139 1.52%
2018-10-12 0 5.260 5.250 5.260 5.240 5.330 584,800 3,075,886 5.2597 5.260 5.250 5.260 5.240 5.330 584,800 5.2597 -1.87%
2018-10-11 0 5.360 5.360 5.370 5.340 5.410 608,600 3,270,646 5.3740 5.360 5.360 5.370 5.340 5.410 608,600 5.3740 3.47%
2018-10-10 0 5.180 5.180 5.190 5.140 5.180 35,200 182,136 5.1743 5.180 5.180 5.190 5.140 5.180 35,200 5.1743 -0.19%
2018-10-09 0 5.190 5.190 5.200 5.160 5.190 341,600 1,765,672 5.1688 5.190 5.190 5.200 5.160 5.190 341,600 5.1688 -0.19%
2018-10-08 0 5.200 5.200 5.220 5.120 5.200 410,600 2,107,234 5.1321 5.200 5.200 5.220 5.120 5.200 410,600 5.1321 0.97%
2018-10-05 0 5.150 5.140 5.160 5.130 5.170 51,000 262,790 5.1527 5.150 5.140 5.160 5.130 5.170 51,000 5.1527 0.19%
2018-10-04 0 5.140 5.140 5.150 5.090 5.150 173,200 887,836 5.1261 5.140 5.140 5.150 5.090 5.150 173,200 5.1261 2.19%
2018-10-03 0 5.030 5.020 5.030 5.020 5.060 295,000 1,483,000 5.0271 5.030 5.020 5.030 5.020 5.060 295,000 5.0271 -0.59%
2018-10-02 0 5.060 5.050 5.060 4.980 5.060 34,400 172,250 5.0073 5.060 5.050 5.060 4.980 5.060 34,400 5.0073 2.64%
2018-09-28 0 4.930 4.930 4.940 4.900 4.920 21,400 105,228 4.9172 4.930 4.930 4.940 4.900 4.920 21,400 4.9172 -0.60%
2018-09-27 0 4.960 4.960 4.980 4.930 4.930 40,000 197,200 4.9300 4.960 4.960 4.980 4.930 4.930 40,000 4.9300 0.61%
2018-09-26 0 4.930 4.930 4.940 4.880 4.940 407,200 1,992,838 4.8940 4.930 4.930 4.940 4.880 4.940 407,200 4.8940 -1.99%
2018-09-24 0 5.030 5.010 5.030 5.010 5.040 106,400 534,170 5.0204 5.030 5.010 5.030 5.010 5.040 106,400 5.0204 2.24%
2018-09-21 0 4.920 4.920 4.930 4.920 4.990 114,200 564,726 4.9451 4.920 4.920 4.930 4.920 4.990 114,200 4.9451 -2.19%
2018-09-20 0 5.030 5.030 5.040 5.000 5.050 230,800 1,160,626 5.0287 5.030 5.030 5.040 5.000 5.050 230,800 5.0287 -0.59%
2018-09-19 0 5.060 5.050 5.070 5.040 5.080 31,000 156,890 5.0610 5.060 5.050 5.070 5.040 5.080 31,000 5.0610 -1.56%
2018-09-18 0 5.140 5.140 5.160 5.120 5.210 38,000 197,260 5.1911 5.140 5.140 5.160 5.120 5.210 38,000 5.1911 -1.15%
2018-09-17 0 5.200 5.190 5.200 5.200 5.230 195,600 1,018,476 5.2069 5.200 5.190 5.200 5.200 5.230 195,600 5.2069 1.17%
2018-09-14 0 5.140 5.140 5.150 5.120 5.170 113,600 584,654 5.1466 5.140 5.140 5.150 5.120 5.170 113,600 5.1466 -0.77%
2018-09-13 0 5.180 5.180 5.190 5.170 5.230 174,800 908,920 5.1998 5.180 5.180 5.190 5.170 5.230 174,800 5.1998 -2.45%
2018-09-12 0 5.310 5.300 5.320 5.290 5.330 63,000 334,184 5.3045 5.310 5.300 5.320 5.290 5.330 63,000 5.3045 0.95%
2018-09-11 0 5.260 5.260 5.270 5.220 5.260 81,400 426,666 5.2416 5.260 5.260 5.270 5.220 5.260 81,400 5.2416 0.77%
2018-09-10 0 5.220 5.210 5.220 5.170 5.240 63,600 331,618 5.2141 5.220 5.210 5.220 5.170 5.240 63,600 5.2141 1.36%
2018-09-07 0 5.150 5.150 5.170 5.140 5.170 11,200 57,584 5.1414 5.150 5.150 5.170 5.140 5.170 11,200 5.1414 0.00%
2018-09-06 0 5.150 5.140 5.150 5.130 5.180 175,200 905,408 5.1679 5.150 5.140 5.150 5.130 5.180 175,200 5.1679 0.59%
2018-09-05 0 5.120 5.110 5.120 5.040 5.130 56,200 286,362 5.0954 5.120 5.110 5.120 5.040 5.130 56,200 5.0954 2.40%
2018-09-04 0 5.000 5.000 5.010 5.000 5.060 11,400 57,060 5.0053 5.000 5.000 5.010 5.000 5.060 11,400 5.0053 -0.99%
2018-09-03 0 5.050 5.040 5.050 5.030 5.070 36,800 185,626 5.0442 5.050 5.040 5.050 5.030 5.070 36,800 5.0442 0.60%
2018-08-31 0 5.020 5.020 5.030 5.000 5.050 133,000 668,580 5.0269 5.020 5.020 5.030 5.000 5.050 133,000 5.0269 0.80%
2018-08-30 0 4.980 4.970 4.990 4.980 4.980 25,000 124,500 4.9800 4.980 4.970 4.990 4.980 4.980 25,000 4.9800 1.01%
2018-08-29 0 4.930 4.930 4.940 4.920 4.940 114,400 563,612 4.9267 4.930 4.930 4.940 4.920 4.940 114,400 4.9267 0.20%
2018-08-28 0 4.920 4.920 4.940 4.890 4.930 59,000 289,850 4.9127 4.920 4.920 4.940 4.890 4.930 59,000 4.9127 -0.40%
2018-08-27 0 4.940 4.940 4.950 4.930 5.000 102,000 507,268 4.9732 4.940 4.940 4.950 4.930 5.000 102,000 4.9732 -2.56%
2018-08-24 0 5.070 5.060 5.080 5.070 5.090 64,000 325,020 5.0784 5.070 5.060 5.080 5.070 5.090 64,000 5.0784 0.20%
2018-08-23 0 5.060 5.060 5.070 5.020 5.080 355,000 1,788,658 5.0385 5.060 5.060 5.070 5.020 5.080 355,000 5.0385 0.40%
2018-08-22 0 5.040 5.040 5.050 5.040 5.110 64,000 324,210 5.0658 5.040 5.040 5.050 5.040 5.110 64,000 5.0658 -0.98%
2018-08-21 0 5.090 5.090 5.110 5.090 5.140 358,200 1,835,838 5.1252 5.090 5.090 5.110 5.090 5.140 358,200 5.1252 -0.97%
2018-08-20 0 5.140 5.140 5.150 5.140 5.210 44,000 227,272 5.1653 5.140 5.140 5.150 5.140 5.210 44,000 5.1653 -1.34%
2018-08-17 0 5.210 5.200 5.210 5.160 5.210 26,000 135,050 5.1942 5.210 5.200 5.210 5.160 5.210 26,000 5.1942 -0.19%
2018-08-16 0 5.220 5.210 5.220 5.150 5.240 53,400 278,710 5.2193 5.220 5.210 5.220 5.150 5.240 53,400 5.2193 0.38%
2018-08-15 0 5.200 5.190 5.200 5.140 5.210 58,000 300,666 5.1839 5.200 5.190 5.200 5.140 5.210 58,000 5.1839 1.96%
2018-08-14 0 5.100 5.090 5.100 5.100 5.130 16,000 81,900 5.1188 5.100 5.090 5.100 5.100 5.130 16,000 5.1188 0.59%
2018-08-13 0 5.070 5.070 5.090 5.070 5.100 95,400 484,636 5.0800 5.070 5.070 5.090 5.070 5.100 95,400 5.0800 1.40%
2018-08-10 0 5.000 5.000 5.010 4.960 5.000 30,200 150,600 4.9868 5.000 5.000 5.010 4.960 5.000 30,200 4.9868 0.60%
2018-08-09 0 4.970 4.960 4.980 4.950 4.970 66,200 328,382 4.9605 4.970 4.960 4.980 4.950 4.970 66,200 4.9605 -1.00%
2018-08-08 0 5.020 5.020 5.030 5.000 5.020 30,000 150,400 5.0133 5.020 5.020 5.030 5.000 5.020 30,000 5.0133 -0.40%
2018-08-07 0 5.040 5.030 5.050 5.030 5.100 219,000 1,114,442 5.0888 5.040 5.030 5.050 5.030 5.100 219,000 5.0888 -1.37%
2018-08-06 0 5.110 5.100 5.120 5.050 5.110 24,400 123,816 5.0744 5.110 5.100 5.120 5.050 5.110 24,400 5.0744 -0.20%
2018-08-03 0 5.120 5.110 5.120 5.120 5.120 112,800 577,536 5.1200 5.120 5.110 5.120 5.120 5.120 112,800 5.1200 0.20%
2018-08-02 0 5.110 5.090 5.110 5.030 5.130 200,800 1,021,552 5.0874 5.110 5.090 5.110 5.030 5.130 200,800 5.0874 2.20%
2018-08-01 0 5.000 4.990 5.000 4.920 5.010 30,200 149,760 4.9589 5.000 4.990 5.000 4.920 5.010 30,200 4.9589 0.81%
2018-07-31 0 4.960 4.960 4.970 4.950 4.960 16,000 79,330 4.9581 4.960 4.960 4.970 4.950 4.960 16,000 4.9581 0.00%
2018-07-30 0 4.960 4.950 4.960 4.960 4.980 190,000 944,154 4.9692 4.960 4.950 4.960 4.960 4.980 190,000 4.9692 0.20%
2018-07-27 0 4.950 4.950 4.960 4.950 4.980 13,000 64,580 4.9677 4.950 4.950 4.960 4.950 4.980 13,000 4.9677 -0.20%
2018-07-26 0 4.960 4.960 4.970 4.930 4.990 73,600 365,966 4.9724 4.960 4.960 4.970 4.930 4.990 73,600 4.9724 0.61%
2018-07-25 0 4.930 4.930 4.940 4.930 4.960 63,400 313,582 4.9461 4.930 4.930 4.940 4.930 4.960 63,400 4.9461 -1.00%
2018-07-24 0 4.980 4.980 4.990 4.980 5.050 61,800 309,556 5.0090 4.980 4.980 4.990 4.980 5.050 61,800 5.0090 -2.35%
2018-07-23 0 5.100 5.100 5.110 5.090 5.150 52,800 269,186 5.0982 5.100 5.100 5.110 5.090 5.150 52,800 5.0982 -0.39%
2018-07-20 0 5.120 5.110 5.120 5.100 5.250 1,495,000 7,655,966 5.1210 5.120 5.110 5.120 5.100 5.250 1,495,000 5.1210 -1.35%
2018-07-19 0 5.190 5.190 5.200 5.120 5.190 85,600 440,602 5.1472 5.190 5.190 5.200 5.120 5.190 85,600 5.1472 0.19%
2018-07-18 0 5.180 5.160 5.180 5.130 5.190 49,800 257,160 5.1639 5.180 5.160 5.180 5.130 5.190 49,800 5.1639 0.39%
2018-07-17 0 5.160 5.160 5.170 5.140 5.180 61,800 319,682 5.1728 5.160 5.160 5.170 5.140 5.180 61,800 5.1728 0.78%
2018-07-16 0 5.120 5.100 5.120 5.120 5.160 73,800 379,406 5.1410 5.120 5.100 5.120 5.120 5.160 73,800 5.1410 0.59%
2018-07-13 0 5.090 5.090 5.100 5.050 5.070 91,400 462,368 5.0587 5.090 5.090 5.100 5.050 5.070 91,400 5.0587 0.00%
2018-07-12 0 5.090 5.080 5.090 5.110 5.120 60,400 309,168 5.1187 5.090 5.080 5.090 5.110 5.120 60,400 5.1187 -0.97%
2018-07-11 0 5.140 5.130 5.140 5.120 5.180 347,000 1,784,562 5.1428 5.140 5.130 5.140 5.120 5.180 347,000 5.1428 1.78%
2018-07-10 0 5.050 5.050 5.060 5.030 5.050 74,800 376,890 5.0386 5.050 5.050 5.060 5.030 5.050 74,800 5.0386 -0.39%
2018-07-09 0 5.070 5.070 5.080 5.040 5.090 136,400 691,400 5.0689 5.070 5.070 5.080 5.040 5.090 136,400 5.0689 -2.12%
2018-07-06 0 5.180 5.170 5.190 5.110 5.220 189,200 976,386 5.1606 5.180 5.170 5.190 5.110 5.220 189,200 5.1606 -0.19%
2018-07-05 0 5.190 5.170 5.190 5.150 5.250 109,200 567,740 5.1991 5.190 5.170 5.190 5.150 5.250 109,200 5.1991 0.19%
2018-07-04 0 5.180 5.170 5.190 5.100 5.190 180,600 929,710 5.1479 5.180 5.170 5.190 5.100 5.190 180,600 5.1479 1.17%
2018-07-03 0 5.120 5.100 5.120 5.000 5.230 147,600 763,502 5.1728 5.120 5.100 5.120 5.000 5.230 147,600 5.1728 1.79%
2018-06-29 0 5.030 5.030 5.050 5.020 5.090 201,400 1,015,976 5.0446 5.030 5.030 5.050 5.020 5.090 201,400 5.0446 -1.76%
2018-06-28 0 5.120 5.120 5.130 5.090 5.160 355,400 1,821,270 5.1246 5.120 5.120 5.130 5.090 5.160 355,400 5.1246 0.00%
2018-06-27 0 5.120 5.120 5.130 5.020 5.130 235,800 1,196,262 5.0732 5.120 5.120 5.130 5.020 5.130 235,800 5.0732 2.20%
2018-06-26 0 5.010 5.010 5.020 4.980 5.070 261,200 1,309,496 5.0134 5.010 5.010 5.020 4.980 5.070 261,200 5.0134 0.40%
2018-06-25 0 4.990 4.980 5.000 4.910 5.000 104,800 519,854 4.9604 4.990 4.980 5.000 4.910 5.000 104,800 4.9604 1.42%
2018-06-22 0 4.920 4.920 4.930 4.900 4.950 67,400 332,170 4.9283 4.920 4.920 4.930 4.900 4.950 67,400 4.9283 0.20%
2018-06-21 0 4.910 4.910 4.920 4.810 4.920 86,000 418,512 4.8664 4.910 4.910 4.920 4.810 4.920 86,000 4.8664 1.45%
2018-06-20 0 4.840 4.840 4.850 4.810 4.900 198,800 963,792 4.8480 4.840 4.840 4.850 4.810 4.900 198,800 4.8480 -0.41%
2018-06-19 0 4.860 4.860 4.870 4.800 4.900 2,253,400 10,995,514 4.8795 4.860 4.860 4.870 4.800 4.900 2,253,400 4.8795 2.97%
2018-06-15 0 4.720 4.720 4.730 4.700 4.720 506,400 2,380,298 4.7004 4.720 4.720 4.730 4.700 4.720 506,400 4.7004 0.85%
2018-06-14 0 4.680 4.680 4.690 4.640 4.710 119,800 561,518 4.6871 4.680 4.680 4.690 4.640 4.710 119,800 4.6871 0.43%
2018-06-13 0 4.660 4.650 4.660 4.630 4.660 79,600 369,876 4.6467 4.660 4.650 4.660 4.630 4.660 79,600 4.6467 1.53%
2018-06-12 0 4.590 4.590 4.600 4.580 4.630 9,600 44,172 4.6013 4.590 4.590 4.600 4.580 4.630 9,600 4.6013 0.00%
2018-06-11 0 4.590 4.590 4.610 4.590 4.630 548,600 2,522,850 4.5987 4.590 4.590 4.610 4.590 4.630 548,600 4.5987 -0.43%
2018-06-08 0 4.610 4.610 4.620 4.540 4.610 222,400 1,014,376 4.5610 4.610 4.610 4.620 4.540 4.610 222,400 4.5610 1.99%
2018-06-07 0 4.520 4.510 4.520 4.510 4.570 181,000 821,496 4.5387 4.520 4.510 4.520 4.510 4.570 181,000 4.5387 -1.31%
2018-06-06 0 4.580 4.580 4.590 4.560 4.580 86,600 395,562 4.5677 4.580 4.580 4.590 4.560 4.580 86,600 4.5677 -0.43%
2018-06-05 0 4.600 4.590 4.600 4.590 4.610 12,000 55,200 4.6000 4.600 4.590 4.600 4.590 4.610 12,000 4.6000 0.00%
2018-06-04 0 4.600 4.590 4.600 4.600 4.640 100,800 464,156 4.6047 4.600 4.590 4.600 4.600 4.640 100,800 4.6047 -1.92%
2018-06-01 0 4.690 4.680 4.690 4.690 4.700 94,400 443,230 4.6952 4.690 4.680 4.690 4.690 4.700 94,400 4.6952 -0.21%
2018-05-31 0 4.700 4.700 4.710 4.700 4.760 180,600 856,168 4.7407 4.700 4.700 4.710 4.700 4.760 180,600 4.7407 -2.08%
2018-05-30 0 4.800 4.790 4.800 4.760 4.810 94,800 455,172 4.8014 4.800 4.790 4.800 4.760 4.810 94,800 4.8014 1.48%
2018-05-29 0 4.730 4.720 4.730 4.700 4.730 49,200 232,210 4.7197 4.730 4.720 4.730 4.700 4.730 49,200 4.7197 1.28%
2018-05-28 0 4.670 4.660 4.670 4.690 4.690 4,000 18,760 4.6900 4.670 4.660 4.670 4.690 4.690 4,000 4.6900 -0.43%
2018-05-25 0 4.690 4.680 4.690 4.690 4.690 10,000 46,900 4.6900 4.690 4.680 4.690 4.690 4.690 10,000 4.6900 0.64%
2018-05-24 0 4.660 4.660 4.670 4.660 4.700 54,000 253,030 4.6857 4.660 4.660 4.670 4.660 4.700 54,000 4.6857 -0.43%
2018-05-23 0 4.680 4.680 4.700 4.650 4.670 30,000 139,720 4.6573 4.680 4.680 4.700 4.650 4.670 30,000 4.6573 1.96%
2018-05-21 0 4.590 4.580 4.590 4.540 4.590 29,000 132,270 4.5610 4.590 4.580 4.590 4.540 4.590 29,000 4.5610 -0.22%
2018-05-18 0 4.600 4.580 4.600 4.600 4.630 40,000 184,780 4.6195 4.600 4.580 4.600 4.600 4.630 40,000 4.6195 -0.43%
2018-05-17 0 4.620 4.600 4.620 4.560 4.620 348,000 1,601,500 4.6020 4.620 4.600 4.620 4.560 4.620 348,000 4.6020 0.87%
2018-05-16 0 4.580 4.570 4.580 4.580 4.610 18,000 82,590 4.5883 4.580 4.570 4.580 4.580 4.610 18,000 4.5883 0.22%
2018-05-15 0 4.570 4.560 4.570 4.540 4.580 118,800 542,176 4.5638 4.570 4.560 4.570 4.540 4.580 118,800 4.5638 0.66%
2018-05-14 0 4.540 4.530 4.540 4.540 4.540 6,000 27,240 4.5400 4.540 4.530 4.540 4.540 4.540 6,000 4.5400 -1.52%
2018-05-11 0 4.610 4.600 4.620 4.600 4.620 154,200 709,732 4.6027 4.610 4.600 4.620 4.600 4.620 154,200 4.6027 -0.65%
2018-05-10 0 4.640 4.640 4.650 4.630 4.650 12,000 55,680 4.6400 4.640 4.640 4.650 4.630 4.650 12,000 4.6400 -0.43%
2018-05-09 0 4.660 4.660 4.670 4.660 4.690 16,000 74,800 4.6750 4.660 4.660 4.670 4.660 4.690 16,000 4.6750 -0.64%
2018-05-08 0 4.690 4.680 4.690 4.660 4.720 121,000 566,220 4.6795 4.690 4.680 4.690 4.660 4.720 121,000 4.6795 -1.47%
2018-05-07 0 4.760 4.750 4.760 4.740 4.780 86,800 413,418 4.7629 4.760 4.750 4.760 4.740 4.780 86,800 4.7629 -0.83%
2018-05-04 0 4.800 4.790 4.800 4.730 4.810 175,000 835,982 4.7770 4.800 4.790 4.800 4.730 4.810 175,000 4.7770 1.27%
2018-05-03 0 4.740 4.730 4.740 4.720 4.770 335,400 1,594,798 4.7549 4.740 4.730 4.740 4.720 4.770 335,400 4.7549 1.28%
2018-05-02 0 4.680 4.670 4.690 4.670 4.700 445,600 2,089,000 4.6881 4.680 4.670 4.690 4.670 4.700 445,600 4.6881 1.52%
2018-04-30 0 4.610 4.610 4.620 4.610 4.660 687,000 3,173,814 4.6198 4.610 4.610 4.620 4.610 4.660 687,000 4.6198 -2.54%
2018-04-27 0 4.730 4.720 4.740 4.730 4.770 493,200 2,345,596 4.7559 4.730 4.720 4.740 4.730 4.770 493,200 4.7559 -0.84%
2018-04-26 0 4.770 4.760 4.780 4.680 4.790 712,200 3,376,868 4.7415 4.770 4.760 4.780 4.680 4.790 712,200 4.7415 1.27%
2018-04-25 0 4.710 4.710 4.720 4.700 4.710 1,230,000 5,788,500 4.7061 4.710 4.710 4.720 4.700 4.710 1,230,000 4.7061 1.29%
2018-04-24 0 4.650 4.640 4.650 4.650 4.670 479,000 2,234,850 4.6657 4.650 4.640 4.650 4.650 4.670 479,000 4.6657 -2.11%
2018-04-23 0 4.750 4.750 4.760 4.710 4.760 292,000 1,383,820 4.7391 4.750 4.750 4.760 4.710 4.760 292,000 4.7391 0.21%
2018-04-20 0 4.740 4.740 4.750 4.700 4.700 520,000 2,444,000 4.7000 4.740 4.740 4.750 4.700 4.700 520,000 4.7000 1.50%
2018-04-19 0 4.670 4.660 4.670 4.650 4.700 738,000 3,457,946 4.6856 4.670 4.660 4.670 4.650 4.700 738,000 4.6856 -2.10%
2018-04-18 0 4.770 4.760 4.770 4.720 4.800 812,800 3,877,058 4.7700 4.770 4.760 4.770 4.720 4.800 812,800 4.7700 -0.63%
2018-04-17 0 4.800 4.790 4.800 4.730 4.800 1,083,800 5,163,800 4.7645 4.800 4.790 4.800 4.730 4.800 1,083,800 4.7645 0.84%
2018-04-16 0 4.760 4.760 4.770 4.670 4.780 1,384,000 6,580,170 4.7545 4.760 4.760 4.770 4.670 4.780 1,384,000 4.7545 2.15%
2018-04-13 0 4.660 4.640 4.660 4.620 4.680 800,000 3,719,200 4.6490 4.660 4.640 4.660 4.620 4.680 800,000 4.6490 0.22%
2018-04-12 0 4.650 4.650 4.660 4.620 4.670 1,580,000 7,341,900 4.6468 4.650 4.650 4.660 4.620 4.670 1,580,000 4.6468 0.22%
2018-04-11 0 4.640 4.630 4.650 4.610 4.650 788,600 3,646,330 4.6238 4.640 4.630 4.650 4.610 4.650 788,600 4.6238 0.00%
2018-04-10 0 4.640 4.640 4.650 4.620 4.740 1,922,400 8,968,092 4.6650 4.640 4.640 4.650 4.620 4.740 1,922,400 4.6650 -2.11%
2018-04-09 0 4.740 4.730 4.750 4.710 4.770 2,610,200 12,350,652 4.7317 4.740 4.730 4.750 4.710 4.770 2,610,200 4.7317 -0.84%
2018-04-06 0 4.780 4.770 4.780 4.740 4.810 2,315,400 11,072,822 4.7823 4.780 4.770 4.780 4.740 4.810 2,315,400 4.7823 -0.42%
2018-04-04 0 4.800 4.800 4.810 4.700 4.800 1,220,000 5,783,100 4.7402 4.800 4.800 4.810 4.700 4.800 1,220,000 4.7402 1.91%
2018-04-03 0 4.710 4.710 4.720 4.690 4.800 1,047,400 4,991,478 4.7656 4.710 4.710 4.720 4.690 4.800 1,047,400 4.7656 -0.84%
2018-03-29 0 4.750 4.750 4.760 4.730 4.810 1,777,200 8,470,010 4.7659 4.750 4.750 4.760 4.730 4.810 1,777,200 4.7659 0.00%
2018-03-28 0 4.750 4.750 4.760 4.680 4.750 1,594,000 7,534,548 4.7268 4.750 4.750 4.760 4.680 4.750 1,594,000 4.7268 2.15%
2018-03-27 0 4.650 4.650 4.660 4.630 4.660 1,064,200 4,946,890 4.6485 4.650 4.650 4.660 4.630 4.660 1,064,200 4.6485 -1.27%
2018-03-26 0 4.710 4.690 4.730 4.700 4.790 2,915,200 13,881,844 4.7619 4.710 4.690 4.730 4.700 4.790 2,915,200 4.7619 -0.42%
2018-03-23 0 4.730 4.720 4.740 4.720 4.800 338,800 1,612,686 4.7600 4.730 4.720 4.740 4.720 4.800 338,800 4.7600 2.38%
2018-03-22 0 4.620 4.610 4.630 4.500 4.620 3,681,600 16,721,176 4.5418 4.620 4.610 4.630 4.500 4.620 3,681,600 4.5418 0.87%
2018-03-21 0 4.580 - - 4.480 4.580 923,000 4,163,300 4.5106 4.580 - - 4.480 4.580 923,000 4.5106 0.44%
2018-03-20 0 4.560 4.550 - 4.560 4.580 334,000 1,529,190 4.5784 4.560 4.550 - 4.560 4.580 334,000 4.5784 0.44%
2018-03-19 0 4.540 4.530 - 4.520 4.550 442,000 2,002,280 4.5300 4.540 4.530 - 4.520 4.550 442,000 4.5300 0.00%
2018-03-16 0 4.540 4.540 - 4.530 4.540 493,000 2,236,090 4.5357 4.540 4.540 - 4.530 4.540 493,000 4.5357 0.44%
2018-03-15 0 4.520 4.500 - 4.500 4.570 2,858,600 12,954,858 4.5319 4.520 4.500 - 4.500 4.570 2,858,600 4.5319 -0.22%
2018-03-14 0 4.530 4.510 4.530 4.530 4.570 777,000 3,548,738 4.5672 4.530 4.510 4.530 4.530 4.570 777,000 4.5672 0.44%
2018-03-13 0 4.510 4.500 4.510 4.480 4.520 93,600 421,964 4.5082 4.510 4.500 4.510 4.480 4.520 93,600 4.5082 -0.22%
2018-03-12 0 4.520 4.510 4.530 4.530 4.560 388,400 1,760,002 4.5314 4.520 4.510 4.530 4.530 4.560 388,400 4.5314 -1.95%
2018-03-09 0 4.610 4.610 4.630 4.610 4.630 52,600 242,772 4.6154 4.610 4.610 4.630 4.610 4.630 52,600 4.6154 -0.65%
2018-03-08 0 4.640 4.640 4.650 4.640 4.670 1,256,400 5,853,406 4.6589 4.640 4.640 4.650 4.640 4.670 1,256,400 4.6589 -1.28%
2018-03-07 0 4.700 4.690 4.720 4.620 4.740 1,743,600 8,141,858 4.6696 4.700 4.690 4.720 4.620 4.740 1,743,600 4.6696 0.86%
2018-03-06 0 4.660 4.650 4.670 4.640 4.740 3,072,400 14,431,368 4.6971 4.660 4.650 4.670 4.640 4.740 3,072,400 4.6971 -2.71%
2018-03-05 0 4.790 4.770 4.880 4.680 4.790 2,898,600 13,785,948 4.7561 4.790 4.770 4.880 4.680 4.790 2,898,600 4.7561 1.48%
2018-03-02 0 4.720 4.700 4.730 4.690 4.720 1,332,200 6,272,474 4.7084 4.720 4.700 4.730 4.690 4.720 1,332,200 4.7084 2.16%
2018-03-01 0 4.620 4.600 4.630 4.610 4.720 1,921,400 8,943,690 4.6548 4.620 4.600 4.630 4.610 4.720 1,921,400 4.6548 -0.65%
2018-02-28 0 4.650 4.560 - 4.580 4.660 985,600 4,562,138 4.6288 4.650 4.560 - 4.580 4.660 985,600 4.6288 2.20%
2018-02-27 0 4.550 4.550 4.560 4.470 4.570 1,406,400 6,361,326 4.5231 4.550 4.550 4.560 4.470 4.570 1,406,400 4.5231 1.56%
2018-02-26 0 4.480 4.480 4.490 4.350 4.490 808,000 3,621,620 4.4822 4.480 4.480 4.490 4.350 4.490 808,000 4.4822 -0.67%
2018-02-23 0 4.510 4.500 4.530 4.500 4.540 19,800 89,338 4.5120 4.510 4.500 4.530 4.500 4.540 19,800 4.5120 -1.74%
2018-02-22 0 4.590 4.580 4.590 4.560 4.620 1,249,600 5,720,080 4.5775 4.590 4.580 4.590 4.560 4.620 1,249,600 4.5775 1.10%
2018-02-21 0 4.540 4.540 4.550 4.540 4.630 163,200 750,940 4.6013 4.540 4.540 4.550 4.540 4.630 163,200 4.6013 -2.16%
2018-02-20 0 4.640 4.640 4.660 4.580 4.680 150,000 694,674 4.6312 4.640 4.640 4.660 4.580 4.680 150,000 4.6312 1.09%
2018-02-15 0 4.590 4.590 4.600 4.580 4.640 265,400 1,227,020 4.6233 4.590 4.590 4.600 4.580 4.640 265,400 4.6233 -2.13%
2018-02-14 0 4.690 4.680 4.700 4.680 4.780 289,000 1,376,238 4.7621 4.690 4.680 4.700 4.680 4.780 289,000 4.7621 -2.29%
2018-02-13 0 4.800 4.800 4.820 4.710 4.810 504,000 2,398,104 4.7581 4.800 4.800 4.820 4.710 4.810 504,000 4.7581 -0.83%
2018-02-12 0 4.840 4.830 4.850 4.770 4.860 1,488,600 7,164,872 4.8132 4.840 4.830 4.850 4.770 4.860 1,488,600 4.8132 -0.41%
2018-02-09 0 4.860 4.830 4.990 4.800 4.920 1,244,200 6,050,272 4.8628 4.860 4.830 4.990 4.800 4.920 1,244,200 4.8628 4.07%
2018-02-08 0 4.670 4.670 4.680 4.600 4.700 1,255,400 5,831,328 4.6450 4.670 4.670 4.680 4.600 4.700 1,255,400 4.6450 0.21%
2018-02-07 0 4.660 4.650 4.660 4.400 4.660 1,150,200 5,197,014 4.5184 4.660 4.650 4.660 4.400 4.660 1,150,200 4.5184 2.19%
2018-02-06 0 4.560 4.540 4.560 4.300 4.570 854,400 3,865,486 4.5242 4.560 4.540 4.560 4.300 4.570 854,400 4.5242 6.29%
2018-02-05 0 4.290 4.290 4.300 4.270 4.390 1,131,600 4,904,304 4.3340 4.290 4.290 4.300 4.270 4.390 1,131,600 4.3340 0.47%
2018-02-02 0 4.270 4.270 4.290 4.270 4.360 1,859,000 8,024,400 4.3165 4.270 4.270 4.290 4.270 4.360 1,859,000 4.3165 -0.93%
2018-02-01 0 4.310 4.310 4.320 4.240 4.320 3,029,600 12,988,156 4.2871 4.310 4.310 4.320 4.240 4.320 3,029,600 4.2871 0.70%
2018-01-31 0 4.280 4.260 4.280 4.280 4.370 974,800 4,197,462 4.3060 4.280 4.260 4.280 4.280 4.370 974,800 4.3060 -1.38%
2018-01-30 0 4.340 4.320 4.340 4.270 4.340 2,232,800 9,646,166 4.3202 4.340 4.320 4.340 4.270 4.340 2,232,800 4.3202 2.36%
2018-01-29 0 4.240 4.240 4.250 4.170 4.260 1,308,600 5,535,686 4.2302 4.240 4.240 4.250 4.170 4.260 1,308,600 4.2302 0.24%
2018-01-26 0 4.230 4.220 4.240 4.210 4.310 426,000 1,811,114 4.2514 4.230 4.220 4.240 4.210 4.310 426,000 4.2514 -2.53%
2018-01-25 0 4.340 4.330 4.350 4.270 4.340 122,200 526,276 4.3067 4.340 4.330 4.350 4.270 4.340 122,200 4.3067 1.64%
2018-01-24 0 4.270 4.260 4.270 4.310 4.320 39,200 169,144 4.3149 4.270 4.260 4.270 4.310 4.320 39,200 4.3149 -0.93%
2018-01-23 0 4.310 4.310 4.320 4.310 4.370 148,400 644,228 4.3412 4.310 4.310 4.320 4.310 4.370 148,400 4.3412 -2.27%
2018-01-22 0 4.410 4.400 4.430 4.400 4.420 73,000 321,660 4.4063 4.410 4.400 4.430 4.400 4.420 73,000 4.4063 -0.23%
2018-01-19 0 4.420 4.420 4.430 4.420 4.450 28,400 125,780 4.4289 4.420 4.420 4.430 4.420 4.450 28,400 4.4289 -0.45%
2018-01-18 0 4.440 4.430 4.440 4.450 4.490 502,800 2,253,428 4.4818 4.440 4.430 4.440 4.450 4.490 502,800 4.4818 -1.99%
2018-01-17 0 4.530 4.520 4.530 4.560 4.570 40,000 182,600 4.5650 4.530 4.520 4.530 4.560 4.570 40,000 4.5650 -0.44%
2018-01-16 0 4.550 4.550 4.560 4.550 4.580 72,200 329,332 4.5614 4.550 4.550 4.560 4.550 4.580 72,200 4.5614 -2.36%
2018-01-15 0 4.660 4.650 4.670 4.630 4.660 421,400 1,953,524 4.6358 4.660 4.650 4.670 4.630 4.660 421,400 4.6358 0.00%
2018-01-12 0 4.660 4.660 4.680 4.660 4.690 40,000 186,700 4.6675 4.660 4.660 4.680 4.660 4.690 40,000 4.6675 -1.69%
2018-01-11 0 4.740 4.730 4.740 4.740 4.740 20,000 94,800 4.7400 4.740 4.730 4.740 4.740 4.740 20,000 4.7400 0.21%
2018-01-10 0 4.730 4.730 4.740 4.720 4.760 101,000 478,440 4.7370 4.730 4.730 4.740 4.720 4.760 101,000 4.7370 -0.42%
2018-01-09 0 4.750 4.730 4.750 4.740 4.770 110,200 524,150 4.7564 4.750 4.730 4.750 4.740 4.770 110,200 4.7564 -0.42%
2018-01-08 0 4.770 4.760 4.770 4.750 4.770 462,400 2,197,244 4.7518 4.770 4.760 4.770 4.750 4.770 462,400 4.7518 -0.21%
2018-01-05 0 4.780 4.760 4.780 4.740 4.780 23,800 113,292 4.7602 4.780 4.760 4.780 4.740 4.780 23,800 4.7602 0.42%
2018-01-04 0 4.760 4.760 4.770 4.760 4.780 21,400 102,090 4.7706 4.760 4.760 4.770 4.760 4.780 21,400 4.7706 -1.04%
2018-01-03 0 4.810 4.800 4.810 4.790 4.810 78,200 375,378 4.8002 4.810 4.800 4.810 4.790 4.810 78,200 4.8002 0.00%
2018-01-02 0 4.810 4.810 4.830 4.810 4.900 792,400 3,855,236 4.8653 4.810 4.810 4.830 4.810 4.900 792,400 4.8653 -3.02%
2017-12-29 0 4.960 4.950 4.970 4.960 4.980 20,800 103,368 4.9696 4.960 4.950 4.970 4.960 4.980 20,800 4.9696 -0.40%
2017-12-28 0 4.980 4.970 4.980 4.980 5.010 1,200 6,002 5.0017 4.980 4.970 4.980 4.980 5.010 1,200 5.0017 -0.60%
2017-12-27 0 5.010 5.000 5.020 4.970 4.980 62,000 308,540 4.9765 5.010 5.000 5.020 4.970 4.980 62,000 4.9765 0.20%
2017-12-22 0 5.000 4.990 5.000 5.000 5.000 160,000 800,000 5.0000 5.000 4.990 5.000 5.000 5.000 160,000 5.0000 -0.20%
2017-12-21 0 5.010 5.010 5.020 5.010 5.080 222,000 1,119,520 5.0429 5.010 5.010 5.020 5.010 5.080 222,000 5.0429 -0.79%
2017-12-20 0 5.050 5.050 5.070 5.030 5.040 200,000 1,007,000 5.0350 5.050 5.050 5.070 5.030 5.040 200,000 5.0350 0.00%
2017-12-19 0 5.050 5.040 5.050 5.050 5.050 100,000 505,000 5.0500 5.050 5.040 5.050 5.050 5.050 100,000 5.0500 -0.59%
2017-12-18 0 5.080 5.080 5.100 5.070 5.100 540,000 2,744,800 5.0830 5.080 5.080 5.100 5.070 5.100 540,000 5.0830 -0.59%
2017-12-15 0 5.110 5.110 5.130 5.080 5.130 191,200 974,942 5.0991 5.110 5.110 5.130 5.080 5.130 191,200 5.0991 1.19%
2017-12-14 0 5.050 5.040 5.050 5.040 5.070 231,200 1,165,960 5.0431 5.050 5.040 5.050 5.040 5.070 231,200 5.0431 0.00%
2017-12-13 0 5.050 5.040 5.050 5.100 5.140 354,400 1,820,116 5.1358 5.050 5.040 5.050 5.100 5.140 354,400 5.1358 -1.75%
2017-12-12 0 5.140 5.140 5.150 5.120 5.140 1,250,000 6,406,500 5.1252 5.140 5.140 5.150 5.120 5.140 1,250,000 5.1252 1.18%
2017-12-11 0 5.080 5.080 5.100 5.080 5.150 165,400 850,002 5.1391 5.080 5.080 5.100 5.080 5.150 165,400 5.1391 -1.36%
2017-12-08 0 5.150 5.150 5.160 5.140 5.220 805,400 4,160,988 5.1664 5.150 5.150 5.160 5.140 5.220 805,400 5.1664 -1.34%
2017-12-07 0 5.220 5.220 5.230 5.180 5.230 800,000 4,164,300 5.2054 5.220 5.220 5.230 5.180 5.230 800,000 5.2054 0.38%
2017-12-06 0 5.200 5.200 5.220 5.070 5.210 1,763,800 8,985,160 5.0942 5.200 5.200 5.220 5.070 5.210 1,763,800 5.0942 2.77%
2017-12-05 0 5.060 5.050 5.070 5.040 5.060 463,200 2,337,426 5.0463 5.060 5.050 5.070 5.040 5.060 463,200 5.0463 0.20%
2017-12-04 0 5.050 5.040 5.060 5.040 5.110 840,000 4,262,900 5.0749 5.050 5.040 5.060 5.040 5.110 840,000 5.0749 -0.59%
2017-12-01 0 5.080 5.080 5.090 5.050 5.090 820,000 4,155,600 5.0678 5.080 5.080 5.090 5.050 5.090 820,000 5.0678 0.20%
2017-11-30 0 5.070 5.050 5.070 5.050 5.080 305,800 1,547,948 5.0620 5.070 5.050 5.070 5.050 5.080 305,800 5.0620 1.20%
2017-11-29 0 5.010 5.000 5.010 4.950 5.010 549,800 2,749,200 5.0004 5.010 5.000 5.010 4.950 5.010 549,800 5.0004 0.60%
2017-11-28 0 4.980 4.980 4.990 4.970 5.030 336,600 1,685,520 5.0075 4.980 4.980 4.990 4.970 5.030 336,600 5.0075 0.61%
2017-11-27 0 4.950 4.940 4.950 4.920 4.960 1,020,000 5,039,300 4.9405 4.950 4.940 4.950 4.920 4.960 1,020,000 4.9405 1.02%
2017-11-24 0 4.900 4.890 4.910 4.900 4.920 26,000 127,520 4.9046 4.900 4.890 4.910 4.900 4.920 26,000 4.9046 -1.21%
2017-11-23 0 4.960 4.950 4.960 4.960 4.970 200,400 994,986 4.9650 4.960 4.950 4.960 4.960 4.970 200,400 4.9650 1.85%
2017-11-22 0 4.870 4.870 4.880 4.830 4.830 100,000 483,000 4.8300 4.870 4.870 4.880 4.830 4.830 100,000 4.8300 -1.02%
2017-11-21 0 4.920 4.910 4.920 4.950 5.010 500,000 2,499,000 4.9980 4.920 4.910 4.920 4.950 5.010 500,000 4.9980 -2.77%
2017-11-20 0 5.060 5.050 5.070 5.040 5.060 5,000 25,260 5.0520 5.060 5.050 5.070 5.040 5.060 5,000 5.0520 0.80%
2017-11-17 0 5.020 5.020 5.030 5.010 5.040 358,200 1,797,298 5.0176 5.020 5.020 5.030 5.010 5.040 358,200 5.0176 -0.79%
2017-11-16 0 5.060 5.050 5.070 5.090 5.090 3,000 15,270 5.0900 5.060 5.050 5.070 5.090 5.090 3,000 5.0900 -0.78%
2017-11-15 0 5.100 5.100 5.110 5.100 5.100 26,600 135,660 5.1000 5.100 5.100 5.110 5.100 5.100 26,600 5.1000 1.59%
2017-11-14 0 5.020 5.020 5.040 5.020 5.020 2,000 10,040 5.0200 5.020 5.020 5.040 5.020 5.020 2,000 5.0200 0.60%
2017-11-13 0 4.990 4.990 5.000 4.970 4.990 243,400 1,213,902 4.9873 4.990 4.990 5.000 4.970 4.990 243,400 4.9873 0.20%
2017-11-10 0 4.980 4.970 4.980 4.980 5.010 262,000 1,307,420 4.9902 4.980 4.970 4.980 4.980 5.010 262,000 4.9902 0.00%
2017-11-09 0 4.980 4.960 4.980 4.990 5.000 23,400 116,898 4.9956 4.980 4.960 4.980 4.990 5.000 23,400 4.9956 -1.19%
2017-11-08 0 5.040 5.040 5.050 5.040 5.040 2,000 10,080 5.0400 5.040 5.040 5.050 5.040 5.040 2,000 5.0400 0.60%
2017-11-07 0 5.010 5.010 5.020 5.010 5.040 202,000 1,012,080 5.0103 5.010 5.010 5.020 5.010 5.040 202,000 5.0103 -1.38%
2017-11-06 0 5.080 5.060 5.080 5.080 5.130 515,000 2,623,850 5.0949 5.080 5.060 5.080 5.080 5.130 515,000 5.0949 0.79%
2017-11-03 0 5.040 5.030 5.040 5.040 5.040 1,000 5,040 5.0400 5.040 5.030 5.040 5.040 5.040 1,000 5.0400 0.00%
2017-11-02 0 5.040 5.030 5.040 5.040 5.040 1,000 5,040 5.0400 5.040 5.030 5.040 5.040 5.040 1,000 5.0400 0.60%
2017-11-01 0 5.010 5.010 5.020 5.010 5.050 263,600 1,327,468 5.0359 5.010 5.010 5.020 5.010 5.050 263,600 5.0359 -1.18%
2017-10-31 0 5.070 5.060 5.080 - - 0 0 - 5.070 5.060 5.080 - - 0 - 0.60%
2017-10-30 0 5.040 5.040 5.050 4.990 5.020 2,000 10,010 5.0050 5.040 5.040 5.050 4.990 5.020 2,000 5.0050 0.40%
2017-10-27 0 5.020 5.010 5.030 5.030 5.040 4,400 22,162 5.0368 5.020 5.010 5.030 5.030 5.040 4,400 5.0368 -1.76%
2017-10-26 0 5.110 5.100 5.110 5.120 5.120 3,200 16,384 5.1200 5.110 5.100 5.110 5.120 5.120 3,200 5.1200 0.20%
2017-10-25 0 5.100 5.090 5.100 5.110 5.110 2,000 10,220 5.1100 5.100 5.090 5.100 5.110 5.110 2,000 5.1100 -0.58%
2017-10-24 0 5.130 5.130 5.140 5.110 5.110 1,000 5,110 5.1100 5.130 5.130 5.140 5.110 5.110 1,000 5.1100 0.59%
2017-10-23 0 5.100 5.090 5.100 5.100 5.100 14,400 73,440 5.1000 5.100 5.090 5.100 5.100 5.100 14,400 5.1000 0.59%
2017-10-20 0 5.070 5.050 5.070 5.070 5.100 104,000 527,340 5.0706 5.070 5.050 5.070 5.070 5.100 104,000 5.0706 -1.36%
2017-10-19 0 5.140 5.140 5.150 5.020 5.130 108,200 554,722 5.1268 5.140 5.140 5.150 5.020 5.130 108,200 5.1268 1.78%
2017-10-18 0 5.050 5.030 5.050 5.050 5.050 2,000 10,100 5.0500 5.050 5.030 5.050 5.050 5.050 2,000 5.0500 -0.20%
2017-10-17 0 5.060 5.050 5.070 5.060 5.060 3,000 15,180 5.0600 5.060 5.050 5.070 5.060 5.060 3,000 5.0600 0.40%
2017-10-16 0 5.040 5.040 5.060 5.030 5.030 2,000 10,060 5.0300 5.040 5.040 5.060 5.030 5.030 2,000 5.0300 -0.79%
2017-10-13 0 5.080 5.070 5.090 5.080 5.080 2,000 10,160 5.0800 5.080 5.070 5.090 5.080 5.080 2,000 5.0800 -0.39%
2017-10-12 0 5.100 5.090 5.100 5.110 5.110 2,000 10,220 5.1100 5.100 5.090 5.100 5.110 5.110 2,000 5.1100 -0.78%
2017-10-11 0 5.140 5.130 5.150 5.140 5.140 2,000 10,280 5.1400 5.140 5.130 5.150 5.140 5.140 2,000 5.1400 0.00%
2017-10-10 0 5.140 5.120 5.140 - - 2,100,000 10,797,570 5.1417 5.140 5.120 5.140 - - 2,100,000 5.1417 0.00%
2017-10-09 0 5.140 5.130 5.150 5.110 5.150 927,200 4,760,642 5.1344 5.140 5.130 5.150 5.110 5.150 927,200 5.1344 0.59%
2017-10-06 0 5.110 5.110 5.130 5.080 5.110 757,000 3,865,270 5.1060 5.110 5.110 5.130 5.080 5.110 757,000 5.1060 -0.58%
2017-10-04 0 5.140 5.140 5.150 5.100 5.150 1,501,600 7,713,224 5.1367 5.140 5.140 5.150 5.100 5.150 1,501,600 5.1367 -0.96%
2017-10-03 0 5.190 5.180 5.200 5.210 5.320 1,285,800 6,772,110 5.2668 5.190 5.180 5.200 5.210 5.320 1,285,800 5.2668 -3.53%
2017-09-29 0 5.380 5.370 5.380 5.370 5.400 2,683,200 14,439,616 5.3815 5.380 5.370 5.380 5.370 5.400 2,683,200 5.3815 0.00%
2017-09-28 0 5.380 5.380 5.400 5.370 5.370 1,000 5,370 5.3700 5.380 5.380 5.400 5.370 5.370 1,000 5.3700 1.13%
2017-09-27 0 5.320 5.320 5.330 5.320 5.340 2,000 10,660 5.3300 5.320 5.320 5.330 5.320 5.340 2,000 5.3300 -0.56%
2017-09-26 0 5.350 5.350 5.360 5.350 5.390 2,618,000 14,044,720 5.3647 5.350 5.350 5.360 5.350 5.390 2,618,000 5.3647 -0.19%
2017-09-25 0 5.360 5.360 5.380 5.330 5.350 2,000 10,680 5.3400 5.360 5.360 5.380 5.330 5.350 2,000 5.3400 1.52%
2017-09-22 0 5.280 5.280 5.290 5.270 5.300 22,000 116,238 5.2835 5.280 5.280 5.290 5.270 5.300 22,000 5.2835 0.76%
2017-09-21 0 5.240 5.240 5.250 5.240 5.280 614,200 3,221,538 5.2451 5.240 5.240 5.250 5.240 5.280 614,200 5.2451 -0.38%
2017-09-20 0 5.260 5.250 5.270 5.260 5.280 104,000 549,050 5.2793 5.260 5.250 5.270 5.260 5.280 104,000 5.2793 -0.38%
2017-09-19 0 5.280 5.280 5.290 5.240 5.270 11,000 57,790 5.2536 5.280 5.280 5.290 5.240 5.270 11,000 5.2536 0.57%
2017-09-18 0 5.250 5.250 5.260 5.250 5.260 102,000 535,510 5.2501 5.250 5.250 5.260 5.250 5.260 102,000 5.2501 -1.32%
2017-09-15 0 5.320 5.310 5.320 5.320 5.360 9,000 48,000 5.3333 5.320 5.310 5.320 5.320 5.360 9,000 5.3333 0.57%
2017-09-14 0 5.290 5.280 5.290 5.280 5.300 2,000 10,580 5.2900 5.290 5.280 5.290 5.280 5.300 2,000 5.2900 0.76%
2017-09-13 0 5.250 5.250 5.260 5.250 5.270 2,800 14,730 5.2607 5.250 5.250 5.260 5.250 5.270 2,800 5.2607 0.38%
2017-09-12 0 5.230 5.230 5.240 5.220 5.250 362,200 1,899,438 5.2442 5.230 5.230 5.240 5.220 5.250 362,200 5.2442 0.00%
2017-09-11 0 5.230 5.230 5.240 5.210 5.230 552,200 2,876,994 5.2101 5.230 5.230 5.240 5.210 5.230 552,200 5.2101 -0.95%
2017-09-08 0 5.280 5.270 5.280 5.270 5.290 15,800 83,330 5.2741 5.280 5.270 5.280 5.270 5.290 15,800 5.2741 -0.19%
2017-09-07 0 5.290 5.290 5.300 5.260 5.300 7,400 38,992 5.2692 5.290 5.290 5.300 5.260 5.300 7,400 5.2692 0.19%
2017-09-06 0 5.280 5.280 5.290 5.280 5.330 145,000 767,886 5.2958 5.280 5.280 5.290 5.280 5.330 145,000 5.2958 0.57%
2017-09-05 0 5.250 5.250 5.260 5.240 5.270 1,215,600 6,375,900 5.2451 5.250 5.250 5.260 5.240 5.270 1,215,600 5.2451 -0.19%
2017-09-04 0 5.260 5.250 5.260 5.220 5.290 1,224,000 6,408,260 5.2355 5.260 5.250 5.260 5.220 5.290 1,224,000 5.2355 0.77%
2017-09-01 0 5.220 5.210 5.220 5.180 5.220 2,481,000 12,871,432 5.1880 5.220 5.210 5.220 5.180 5.220 2,481,000 5.1880 -0.19%
2017-08-31 0 5.230 5.220 5.230 5.200 5.230 259,600 1,351,278 5.2052 5.230 5.220 5.230 5.200 5.230 259,600 5.2052 0.97%
2017-08-30 0 5.180 5.170 5.180 5.160 5.180 323,200 1,669,838 5.1666 5.180 5.170 5.180 5.160 5.180 323,200 5.1666 -0.77%
2017-08-29 0 5.220 5.210 5.220 5.200 5.230 1,613,000 8,403,860 5.2101 5.220 5.210 5.220 5.200 5.230 1,613,000 5.2101 0.58%
2017-08-28 0 5.190 5.180 5.190 5.150 5.180 19,600 101,262 5.1664 5.190 5.180 5.190 5.150 5.180 19,600 5.1664 -0.57%
2017-08-25 0 5.220 5.210 5.220 5.230 5.280 3,236,600 17,047,002 5.2669 5.220 5.210 5.220 5.230 5.280 3,236,600 5.2669 -2.06%
2017-08-24 0 5.330 5.320 5.330 5.320 5.340 21,000 111,926 5.3298 5.330 5.320 5.330 5.320 5.340 21,000 5.3298 -0.74%
2017-08-22 0 5.370 5.370 5.380 5.370 5.440 3,287,000 17,823,340 5.4224 5.370 5.370 5.380 5.370 5.440 3,287,000 5.4224 -2.01%
2017-08-21 0 5.480 5.480 5.490 5.480 5.490 1,498,600 8,215,158 5.4819 5.480 5.480 5.490 5.480 5.490 1,498,600 5.4819 -0.36%
2017-08-18 0 5.500 5.500 5.520 5.480 5.520 1,910,000 10,502,920 5.4989 5.500 5.500 5.520 5.480 5.520 1,910,000 5.4989 0.55%
2017-08-17 0 5.470 5.460 5.470 5.450 5.490 608,000 3,331,730 5.4798 5.470 5.460 5.470 5.450 5.490 608,000 5.4798 0.18%
2017-08-16 0 5.460 5.450 5.460 5.460 5.470 202,000 1,104,930 5.4700 5.460 5.450 5.460 5.460 5.470 202,000 5.4700 -0.55%
2017-08-15 0 5.490 5.480 5.500 5.440 5.480 3,862,400 21,103,660 5.4639 5.490 5.480 5.500 5.440 5.480 3,862,400 5.4639 -0.36%
2017-08-14 0 5.510 5.500 5.510 5.500 5.540 2,225,000 12,285,030 5.5214 5.510 5.500 5.510 5.500 5.540 2,225,000 5.5214 -1.08%
2017-08-11 0 5.570 5.570 5.580 5.520 5.590 2,208,800 12,270,090 5.5551 5.570 5.570 5.580 5.520 5.590 2,208,800 5.5551 1.83%
2017-08-10 0 5.470 5.460 5.470 5.420 5.490 1,036,200 5,642,640 5.4455 5.470 5.460 5.470 5.420 5.490 1,036,200 5.4455 1.48%
2017-08-09 0 5.390 5.380 5.390 5.340 5.400 5,136,600 27,640,114 5.3810 5.390 5.380 5.390 5.340 5.400 5,136,600 5.3810 1.13%
2017-08-08 0 5.330 5.320 5.340 5.320 5.370 4,022,800 21,528,444 5.3516 5.330 5.320 5.340 5.320 5.370 4,022,800 5.3516 -0.37%
2017-08-07 0 5.350 5.340 5.350 5.330 5.360 7,400 39,554 5.3451 5.350 5.340 5.350 5.330 5.360 7,400 5.3451 -0.37%
2017-08-04 0 5.370 5.360 5.370 5.350 5.370 487,000 2,612,490 5.3645 5.370 5.360 5.370 5.350 5.370 487,000 5.3645 0.00%
2017-08-03 0 5.370 5.370 5.380 5.360 5.370 1,200,000 6,438,000 5.3650 5.370 5.370 5.380 5.360 5.370 1,200,000 5.3650 0.75%
2017-08-02 0 5.330 5.330 5.340 5.310 5.340 5,288,000 28,135,040 5.3205 5.330 5.330 5.340 5.310 5.340 5,288,000 5.3205 -0.56%
2017-08-01 0 5.360 5.350 5.360 5.360 5.410 2,607,000 14,007,870 5.3732 5.360 5.350 5.360 5.360 5.410 2,607,000 5.3732 -2.01%
2017-07-31 0 5.470 5.460 5.470 5.480 5.480 1,800 9,864 5.4800 5.470 5.460 5.470 5.480 5.480 1,800 5.4800 -0.36%
2017-07-28 0 5.490 5.490 5.500 5.490 5.500 230,800 1,267,400 5.4913 5.490 5.490 5.500 5.490 5.500 230,800 5.4913 0.73%
2017-07-27 0 5.450 5.440 5.450 5.450 5.460 1,500,000 8,180,000 5.4533 5.450 5.440 5.450 5.450 5.460 1,500,000 5.4533 -0.37%
2017-07-26 0 5.470 5.450 5.470 5.470 5.480 521,200 2,853,676 5.4752 5.470 5.450 5.470 5.470 5.480 521,200 5.4752 -0.18%
2017-07-25 0 5.480 5.470 5.480 5.470 5.480 1,021,200 5,588,676 5.4727 5.480 5.470 5.480 5.470 5.480 1,021,200 5.4727 0.37%
2017-07-24 0 5.460 5.460 5.470 5.450 5.460 520,000 2,836,600 5.4550 5.460 5.460 5.470 5.450 5.460 520,000 5.4550 -0.36%
2017-07-21 0 5.480 5.470 5.480 5.470 5.480 580,000 3,177,800 5.4790 5.480 5.470 5.480 5.470 5.480 580,000 5.4790 0.55%
2017-07-20 0 5.450 5.440 5.450 5.450 5.450 160,000 872,000 5.4500 5.450 5.440 5.450 5.450 5.450 160,000 5.4500 0.00%
2017-07-19 0 5.450 5.440 5.450 5.450 5.470 2,336,000 12,763,480 5.4638 5.450 5.440 5.450 5.450 5.470 2,336,000 5.4638 -0.91%
2017-07-18 0 5.500 5.500 5.510 5.480 5.520 4,078,000 22,428,380 5.4998 5.500 5.500 5.510 5.480 5.520 4,078,000 5.4998 0.18%
2017-07-17 0 5.490 5.480 5.490 5.450 5.500 3,417,000 18,684,550 5.4681 5.490 5.480 5.490 5.450 5.500 3,417,000 5.4681 -0.54%
2017-07-14 0 5.520 5.510 5.520 5.530 5.540 1,500,800 8,303,626 5.5328 5.520 5.510 5.520 5.530 5.540 1,500,800 5.5328 -0.36%
2017-07-13 0 5.540 5.530 5.540 5.530 5.560 4,948,000 27,417,990 5.5412 5.540 5.530 5.540 5.530 5.560 4,948,000 5.5412 -1.25%
2017-07-12 0 5.610 5.610 5.620 5.600 5.650 4,674,000 26,249,658 5.6161 5.610 5.610 5.620 5.600 5.650 4,674,000 5.6161 -1.06%
2017-07-11 0 5.670 5.670 5.680 5.670 5.770 5,630,000 32,166,180 5.7134 5.670 5.670 5.680 5.670 5.770 5,630,000 5.7134 -2.24%
2017-07-10 0 5.800 5.800 5.810 5.730 5.790 3,734,000 21,481,908 5.7531 5.800 5.800 5.810 5.730 5.790 3,734,000 5.7531 0.35%
2017-07-07 0 5.780 5.780 5.790 5.770 5.790 2,986,000 17,263,320 5.7814 5.780 5.780 5.790 5.770 5.790 2,986,000 5.7814 0.52%
2017-07-06 0 5.750 5.730 5.750 5.720 5.760 2,563,200 14,712,636 5.7399 5.750 5.730 5.750 5.720 5.760 2,563,200 5.7399 0.00%
2017-07-05 0 5.750 5.740 5.750 5.750 5.820 2,326,200 13,459,510 5.7861 5.750 5.740 5.750 5.750 5.820 2,326,200 5.7861 -0.69%
2017-07-04 0 5.790 5.790 5.800 5.710 5.830 3,143,000 18,117,350 5.7643 5.790 5.790 5.800 5.710 5.830 3,143,000 5.7643 0.70%
2017-07-03 0 5.750 5.740 5.750 5.750 5.780 7,942,200 45,786,050 5.7649 5.750 5.740 5.750 5.750 5.780 7,942,200 5.7649 -0.86%
2017-06-30 0 5.800 5.790 5.800 5.800 5.820 2,530,000 14,688,000 5.8055 5.800 5.790 5.800 5.800 5.820 2,530,000 5.8055 0.52%
2017-06-29 0 5.770 5.760 5.770 5.750 5.770 2,680,000 15,452,100 5.7657 5.770 5.760 5.770 5.750 5.770 2,680,000 5.7657 -0.17%
2017-06-28 0 5.780 5.790 5.800 5.770 5.790 5,212,800 30,135,756 5.7811 5.780 5.790 5.800 5.770 5.790 5,212,800 5.7811 0.52%
2017-06-27 0 5.750 5.750 5.760 5.740 5.770 2,762,000 15,895,288 5.7550 5.750 5.750 5.760 5.740 5.770 2,762,000 5.7550 0.35%
2017-06-26 0 5.730 5.740 5.750 5.730 5.790 10,215,000 58,788,150 5.7551 5.730 5.740 5.750 5.730 5.790 10,215,000 5.7551 -1.21%
2017-06-23 0 5.800 5.790 5.810 5.780 5.820 6,127,200 35,454,636 5.7864 5.800 5.790 5.810 5.780 5.820 6,127,200 5.7864 -0.51%
2017-06-22 0 5.830 5.820 5.830 5.770 5.840 6,356,000 36,944,224 5.8125 5.830 5.820 5.830 5.770 5.840 6,356,000 5.8125 -0.34%
2017-06-21 0 5.850 5.850 5.860 5.810 5.880 4,595,200 26,858,406 5.8449 5.850 5.850 5.860 5.810 5.880 4,595,200 5.8449 0.52%
2017-06-20 0 5.820 5.810 5.820 5.760 5.830 1,434,200 8,313,866 5.7969 5.820 5.810 5.820 5.760 5.830 1,434,200 5.7969 0.52%
2017-06-19 0 5.790 5.790 5.800 5.780 5.840 3,006,000 17,447,630 5.8043 5.790 5.790 5.800 5.780 5.840 3,006,000 5.8043 -1.36%
2017-06-16 0 5.870 5.870 5.880 5.850 5.870 2,504,800 14,673,830 5.8583 5.870 5.870 5.880 5.850 5.870 2,504,800 5.8583 -0.17%
2017-06-15 0 5.880 5.880 5.890 5.830 5.880 2,762,200 16,213,174 5.8697 5.880 5.880 5.890 5.830 5.880 2,762,200 5.8697 1.38%
2017-06-14 0 5.800 5.790 5.800 5.780 5.830 3,192,400 18,525,704 5.8031 5.800 5.790 5.800 5.780 5.830 3,192,400 5.8031 0.35%
2017-06-13 0 5.780 5.780 5.790 5.770 5.800 3,088,200 17,878,980 5.7895 5.780 5.780 5.790 5.770 5.800 3,088,200 5.7895 -0.69%
2017-06-12 0 5.820 5.800 5.820 5.770 5.830 2,262,400 13,108,548 5.7941 5.820 5.800 5.820 5.770 5.830 2,262,400 5.7941 1.04%
2017-06-09 0 5.760 5.760 5.770 5.720 5.770 2,970,000 17,061,700 5.7447 5.760 5.760 5.770 5.720 5.770 2,970,000 5.7447 0.70%
2017-06-08 0 5.720 5.720 5.730 5.720 5.770 4,050,000 23,255,700 5.7421 5.720 5.720 5.730 5.720 5.770 4,050,000 5.7421 -0.69%
2017-06-07 0 5.760 5.750 5.760 5.720 5.770 4,454,400 25,537,932 5.7332 5.760 5.750 5.760 5.720 5.770 4,454,400 5.7332 0.00%
2017-06-06 0 5.760 5.750 5.760 5.750 5.780 2,902,000 16,722,540 5.7624 5.760 5.750 5.760 5.750 5.780 2,902,000 5.7624 -0.17%
2017-06-05 0 5.770 5.760 5.770 5.700 5.780 4,545,800 26,140,988 5.7506 5.770 5.760 5.770 5.700 5.780 4,545,800 5.7506 0.70%
2017-06-02 0 5.730 5.730 5.740 5.710 5.750 7,009,600 40,172,306 5.7310 5.730 5.730 5.740 5.710 5.750 7,009,600 5.7310 -0.52%
2017-06-01 0 5.760 5.760 5.770 5.750 5.770 920,600 5,306,520 5.7642 5.760 5.760 5.770 5.750 5.770 920,600 5.7642 0.35%
2017-05-31 0 5.740 5.740 5.750 5.720 5.760 1,447,000 8,297,098 5.7340 5.740 5.740 5.750 5.720 5.760 1,447,000 5.7340 -0.35%
2017-05-29 0 5.760 5.750 5.760 5.750 5.780 664,200 3,829,798 5.7660 5.760 5.750 5.760 5.750 5.780 664,200 5.7660 -0.35%
2017-05-26 0 5.780 5.770 5.780 5.770 5.790 611,200 3,534,496 5.7829 5.780 5.770 5.780 5.770 5.790 611,200 5.7829 -0.17%
2017-05-25 0 5.790 5.780 5.800 5.780 5.860 2,653,000 15,433,100 5.8172 5.790 5.780 5.800 5.780 5.860 2,653,000 5.8172 -1.86%
2017-05-24 0 5.900 5.890 5.900 5.890 5.920 1,825,000 10,785,430 5.9098 5.900 5.890 5.900 5.890 5.920 1,825,000 5.9098 0.34%
2017-05-23 0 5.880 5.880 5.890 5.860 5.910 969,600 5,707,176 5.8861 5.880 5.880 5.890 5.860 5.910 969,600 5.8861 -0.34%
2017-05-22 0 5.900 5.890 5.900 5.880 5.960 671,000 3,960,580 5.9025 5.900 5.890 5.900 5.880 5.960 671,000 5.9025 -1.17%
2017-05-19 0 5.970 5.960 5.970 5.950 5.970 2,021,200 12,050,964 5.9623 5.970 5.960 5.970 5.950 5.970 2,021,200 5.9623 0.17%
2017-05-18 0 5.960 5.950 5.960 5.940 5.970 2,053,400 12,185,618 5.9344 5.960 5.950 5.960 5.940 5.970 2,053,400 5.9344 1.02%
2017-05-17 0 5.900 5.890 5.900 5.890 5.910 1,987,800 11,721,942 5.8969 5.900 5.890 5.900 5.890 5.910 1,987,800 5.8969 0.51%
2017-05-16 0 5.870 5.860 5.870 5.860 5.910 2,170,600 12,780,220 5.8879 5.870 5.860 5.870 5.860 5.910 2,170,600 5.8879 0.17%
2017-05-15 0 5.860 5.860 5.870 5.860 5.890 1,588,400 9,333,938 5.8763 5.860 5.860 5.870 5.860 5.890 1,588,400 5.8763 -1.68%
2017-05-12 0 5.960 5.960 5.980 5.940 5.980 994,400 5,932,890 5.9663 5.960 5.960 5.980 5.940 5.980 994,400 5.9663 -0.17%
2017-05-11 0 5.970 5.970 5.980 5.930 5.990 2,209,600 13,158,808 5.9553 5.970 5.970 5.980 5.930 5.990 2,209,600 5.9553 -0.33%
2017-05-10 0 5.990 5.990 6.000 5.950 6.020 2,164,000 12,957,894 5.9879 5.990 5.990 6.000 5.950 6.020 2,164,000 5.9879 -0.99%
2017-05-09 0 6.050 6.050 6.060 6.040 6.130 532,600 3,232,330 6.0690 6.050 6.050 6.060 6.040 6.130 532,600 6.0690 -1.47%
2017-05-08 0 6.140 6.140 6.150 6.130 6.170 205,800 1,261,690 6.1307 6.140 6.140 6.150 6.130 6.170 205,800 6.1307 -0.49%
2017-05-05 0 6.170 6.160 6.170 6.120 6.180 1,067,000 6,561,878 6.1498 6.170 6.160 6.170 6.120 6.180 1,067,000 6.1498 1.31%
2017-05-04 0 6.090 6.080 6.090 6.060 6.090 1,196,600 7,283,388 6.0867 6.090 6.080 6.090 6.060 6.090 1,196,600 6.0867 1.16%
2017-05-02 0 6.020 6.020 6.030 5.980 6.040 978,800 5,886,322 6.0138 6.020 6.020 6.030 5.980 6.040 978,800 6.0138 0.50%
2017-04-28 0 5.990 5.980 6.000 5.990 5.990 109,600 656,504 5.9900 5.990 5.980 6.000 5.990 5.990 109,600 5.9900 0.17%
2017-04-27 0 5.980 5.970 5.990 5.970 5.980 332,800 1,988,144 5.9740 5.980 5.970 5.990 5.970 5.980 332,800 5.9740 0.67%
2017-04-26 0 5.940 5.940 5.950 5.930 5.930 102,000 604,860 5.9300 5.940 5.940 5.950 5.930 5.930 102,000 5.9300 -0.50%
2017-04-25 0 5.970 5.970 5.980 5.960 6.030 131,600 785,694 5.9703 5.970 5.970 5.980 5.960 6.030 131,600 5.9703 -1.65%
2017-04-24 0 6.070 6.060 6.070 6.040 6.110 123,400 749,968 6.0775 6.070 6.060 6.070 6.040 6.110 123,400 6.0775 -0.65%
2017-04-21 0 6.110 6.110 6.120 6.060 6.100 301,400 1,834,212 6.0856 6.110 6.110 6.120 6.060 6.100 301,400 6.0856 0.33%
2017-04-20 0 6.090 6.090 6.110 6.090 6.140 416,000 2,545,880 6.1199 6.090 6.090 6.110 6.090 6.140 416,000 6.1199 -0.81%
2017-04-19 0 6.140 6.130 6.140 6.120 6.160 185,200 1,137,160 6.1402 6.140 6.130 6.140 6.120 6.160 185,200 6.1402 0.66%
2017-04-18 0 6.100 6.100 6.110 5.960 6.100 390,800 2,373,904 6.0745 6.100 6.100 6.110 5.960 6.100 390,800 6.0745 1.67%
2017-04-13 0 6.000 6.000 6.010 5.970 6.050 468,200 2,811,220 6.0043 6.000 6.000 6.010 5.970 6.050 468,200 6.0043 0.00%
2017-04-12 0 6.000 6.000 6.010 6.000 6.060 160,400 970,706 6.0518 6.000 6.000 6.010 6.000 6.060 160,400 6.0518 -0.66%
2017-04-11 0 6.040 6.030 6.040 5.970 6.040 269,600 1,613,566 5.9850 6.040 6.030 6.040 5.970 6.040 269,600 5.9850 0.83%
2017-04-10 0 5.990 5.990 6.000 5.960 5.990 80,800 482,784 5.9750 5.990 5.990 6.000 5.960 5.990 80,800 5.9750 0.17%
2017-04-07 0 5.980 5.970 5.980 5.990 6.050 929,600 5,594,892 6.0186 5.980 5.970 5.980 5.990 6.050 929,600 6.0186 0.17%
2017-04-06 0 5.970 5.970 5.980 5.940 5.990 645,000 3,843,872 5.9595 5.970 5.970 5.980 5.940 5.990 645,000 5.9595 0.84%
2017-04-05 0 5.920 5.920 5.930 5.920 5.970 759,600 4,524,434 5.9563 5.920 5.920 5.930 5.920 5.970 759,600 5.9563 -0.67%
2017-04-03 0 5.960 5.960 5.970 5.930 5.960 366,800 2,180,586 5.9449 5.960 5.960 5.970 5.930 5.960 366,800 5.9449 -0.17%
2017-03-31 0 5.970 5.960 5.970 5.920 5.980 1,436,200 8,566,500 5.9647 5.970 5.960 5.970 5.920 5.980 1,436,200 5.9647 0.67%
2017-03-30 0 5.930 5.920 5.930 5.870 5.940 1,106,800 6,551,154 5.9190 5.930 5.920 5.930 5.870 5.940 1,106,800 5.9190 0.85%
2017-03-29 0 5.880 5.880 5.890 5.840 5.860 370,200 2,168,384 5.8573 5.880 5.880 5.890 5.840 5.860 370,200 5.8573 -0.17%
2017-03-28 0 5.890 5.890 5.900 5.860 5.880 538,800 3,160,760 5.8663 5.890 5.890 5.900 5.860 5.880 538,800 5.8663 -0.51%
2017-03-27 0 5.920 5.910 5.920 5.860 5.930 748,600 4,411,360 5.8928 5.920 5.910 5.920 5.860 5.930 748,600 5.8928 1.20%
2017-03-24 0 5.850 5.850 5.860 5.820 5.870 977,800 5,727,542 5.8576 5.850 5.850 5.860 5.820 5.870 977,800 5.8576 0.00%
2017-03-23 0 5.850 5.850 5.860 5.820 5.860 647,800 3,785,244 5.8432 5.850 5.850 5.860 5.820 5.860 647,800 5.8432 -0.51%
2017-03-22 0 5.880 5.870 5.880 5.860 5.890 1,800,000 10,577,600 5.8764 5.880 5.870 5.880 5.860 5.890 1,800,000 5.8764 1.91%
2017-03-21 0 5.770 5.770 5.780 5.760 5.800 1,130,400 6,522,618 5.7702 5.770 5.770 5.780 5.760 5.800 1,130,400 5.7702 -0.69%
2017-03-20 0 5.810 5.810 5.820 5.800 5.850 1,712,400 9,958,668 5.8156 5.810 5.810 5.820 5.800 5.850 1,712,400 5.8156 -0.68%
2017-03-17 0 5.850 5.850 5.860 5.800 5.860 1,948,200 11,375,186 5.8388 5.850 5.850 5.860 5.800 5.860 1,948,200 5.8388 0.17%
2017-03-16 0 5.840 5.840 5.850 5.840 5.910 1,265,400 7,432,216 5.8734 5.840 5.840 5.850 5.840 5.910 1,265,400 5.8734 -2.34%
2017-03-15 0 5.980 5.980 5.990 5.970 6.010 2,085,800 12,491,294 5.9887 5.980 5.980 5.990 5.970 6.010 2,085,800 5.9887 0.34%
2017-03-14 0 5.960 5.960 5.970 5.960 6.030 1,447,000 8,637,538 5.9693 5.960 5.960 5.970 5.960 6.030 1,447,000 5.9693

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top