Samsung HSCEI Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07228  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 - 7.200 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2021-01-18 0 7.200 - - 6.955 7.210 1,195,000 8,578,134 7.1784 7.200 - - 6.955 7.210 1,195,000 7.1784 2.06%
2021-01-15 0 7.055 - 7.170 7.010 7.010 32,800 229,928 7.0100 7.055 - 7.170 7.010 7.010 32,800 7.0100 0.14%
2021-01-14 0 7.045 - 7.120 6.965 7.045 24,800 173,865 7.0107 7.045 - 7.120 6.965 7.045 24,800 7.0107 1.81%
2021-01-13 0 6.920 - 6.990 6.900 6.975 111,600 774,020 6.9357 6.920 - 6.990 6.900 6.975 111,600 6.9357 -0.29%
2021-01-12 0 6.940 - 6.970 6.770 6.940 72,600 499,653 6.8823 6.940 - 6.970 6.770 6.940 72,600 6.8823 2.97%
2021-01-11 0 6.740 - 6.890 6.740 6.880 205,200 1,400,918 6.8271 6.740 - 6.890 6.740 6.880 205,200 6.8271 1.74%
2021-01-08 0 6.625 - 6.790 6.480 6.680 1,048,800 6,939,922 6.6170 6.625 - 6.790 6.480 6.680 1,048,800 6.6170 2.40%
2021-01-07 0 6.470 6.300 6.570 6.380 6.485 1,699,800 10,967,183 6.4520 6.470 6.300 6.570 6.380 6.485 1,699,800 6.4520 -1.60%
2021-01-06 0 6.575 - 7.330 6.500 6.570 89,800 585,435 6.5193 6.575 - 7.330 6.500 6.570 89,800 6.5193 2.73%
2021-01-05 0 6.400 6.250 6.500 6.265 6.445 640,000 4,074,560 6.3665 6.400 6.250 6.500 6.265 6.445 640,000 6.3665 0.16%
2021-01-04 0 6.390 6.345 6.450 6.310 6.390 86,600 550,281 6.3543 6.390 6.345 6.450 6.310 6.390 86,600 6.3543 0.24%
2020-12-31 0 6.375 6.340 6.420 6.375 6.375 1,000 6,375 6.3750 6.375 6.340 6.420 6.375 6.375 1,000 6.3750 0.87%
2020-12-30 0 6.320 - 6.360 6.160 6.290 502,600 3,147,838 6.2631 6.320 - 6.360 6.160 6.290 502,600 6.2631 3.86%
2020-12-29 0 6.085 - 6.500 6.030 6.085 374,800 2,273,462 6.0658 6.085 - 6.500 6.030 6.085 374,800 6.0658 2.18%
2020-12-28 0 5.955 5.900 6.050 5.955 6.030 297,800 1,786,434 5.9988 5.955 5.900 6.050 5.955 6.030 297,800 5.9988 -1.98%
2020-12-24 0 6.075 - 6.100 6.075 6.140 143,200 874,594 6.1075 6.075 - 6.100 6.075 6.140 143,200 6.1075 -0.74%
2020-12-23 0 6.120 - 6.500 6.000 6.120 238,800 1,445,606 6.0536 6.120 - 6.500 6.000 6.120 238,800 6.0536 2.26%
2020-12-22 0 5.985 5.900 5.995 5.940 6.055 25,600 153,546 5.9979 5.985 5.900 5.995 5.940 6.055 25,600 5.9979 -1.16%
2020-12-21 0 6.055 - 6.500 6.115 6.130 78,800 482,453 6.1225 6.055 - 6.500 6.115 6.130 78,800 6.1225 -0.90%
2020-12-18 0 6.110 - 6.500 6.160 6.175 105,200 648,440 6.1639 6.110 - 6.500 6.160 6.175 105,200 6.1639 -1.29%
2020-12-17 0 6.190 - 6.500 6.155 6.190 1,099,000 6,779,986 6.1692 6.190 - 6.500 6.155 6.190 1,099,000 6.1692 1.14%
2020-12-16 0 6.120 - 6.500 6.090 6.135 628,800 3,834,649 6.0984 6.120 - 6.500 6.090 6.135 628,800 6.0984 1.32%
2020-12-15 0 6.040 - 6.500 6.050 6.050 200 1,210 6.0500 6.040 - 6.500 6.050 6.050 200 6.0500 -1.06%
2020-12-14 0 6.105 - 6.500 - - 0 0 - 6.105 - 6.500 - - 0 - 0.33%
2020-12-11 0 6.085 - 6.500 - - 0 0 - 6.085 - 6.500 - - 0 - 0.50%
2020-12-10 0 6.055 6.040 6.500 6.070 6.070 39,200 237,944 6.0700 6.055 6.040 6.500 6.070 6.070 39,200 6.0700 -1.78%
2020-12-09 0 6.165 - - 6.130 6.165 13,000 80,110 6.1623 6.165 - - 6.130 6.165 13,000 6.1623 1.48%
2020-12-08 0 6.075 - 7.000 - - 0 0 - 6.075 - 7.000 - - 0 - -0.90%
2020-12-07 0 6.130 - 7.000 - - 0 0 - 6.130 - 7.000 - - 0 - -2.62%
2020-12-04 0 6.295 - 7.000 - - 0 0 - 6.295 - 7.000 - - 0 - 0.48%
2020-12-03 0 6.265 - 7.000 6.220 6.275 3,200 19,946 6.2331 6.265 - 7.000 6.220 6.275 3,200 6.2331 0.00%
2020-12-02 0 6.265 - 7.000 6.215 6.280 434,800 2,724,961 6.2672 6.265 - 7.000 6.215 6.280 434,800 6.2672 -0.87%
2020-12-01 0 6.320 - 7.000 - - 0 0 - 6.320 - 7.000 - - 0 - 1.12%
2020-11-30 0 6.250 - 6.570 6.260 6.570 3,000 19,384 6.4613 6.250 - 6.570 6.260 6.570 3,000 6.4613 -4.29%
2020-11-27 0 6.530 - 6.580 6.480 6.530 28,200 183,738 6.5155 6.530 - 6.580 6.480 6.530 28,200 6.5155 2.19%
2020-11-26 0 6.390 - 6.440 - - 0 0 - 6.390 - 6.440 - - 0 - 2.00%
2020-11-25 0 6.265 - 6.290 6.435 6.440 49,800 320,530 6.4363 6.265 - 6.290 6.435 6.440 49,800 6.4363 -0.79%
2020-11-24 0 6.315 - 7.000 6.330 6.330 1,000 6,330 6.3300 6.315 - 7.000 6.330 6.330 1,000 6.3300 -0.39%
2020-11-23 0 6.340 - 7.000 6.340 6.340 200 1,268 6.3400 6.340 - 7.000 6.340 6.340 200 6.3400 2.01%
2020-11-20 0 6.215 - 6.235 6.215 6.275 1,291,200 8,036,772 6.2243 6.215 - 6.235 6.215 6.275 1,291,200 6.2243 -0.56%
2020-11-19 0 6.250 - 7.000 6.245 6.245 36,400 227,318 6.2450 6.250 - 7.000 6.245 6.245 36,400 6.2450 -1.42%
2020-11-18 0 6.340 - 6.440 6.375 6.375 36,400 232,050 6.3750 6.340 - 6.440 6.375 6.375 36,400 6.3750 1.36%
2020-11-17 0 6.255 - 7.000 6.255 6.320 89,200 562,661 6.3079 6.255 - 7.000 6.255 6.320 89,200 6.3079 -0.16%
2020-11-16 0 6.265 - 7.000 6.215 6.265 1,180,600 7,360,911 6.2349 6.265 - 7.000 6.215 6.265 1,180,600 6.2349 0.72%
2020-11-13 0 6.220 6.050 7.000 6.175 6.200 63,200 390,930 6.1856 6.220 6.050 7.000 6.175 6.200 63,200 6.1856 -0.88%
2020-11-12 0 6.275 - 6.330 6.240 6.365 210,000 1,316,233 6.2678 6.275 - 6.330 6.240 6.365 210,000 6.2678 0.72%
2020-11-11 0 6.230 - 7.000 6.240 6.315 154,800 971,478 6.2757 6.230 - 7.000 6.240 6.315 154,800 6.2757 -0.72%
2020-11-10 0 6.275 - 7.000 6.305 6.390 78,800 500,124 6.3468 6.275 - 7.000 6.305 6.390 78,800 6.3468 -0.87%
2020-11-09 0 6.330 - 6.440 6.300 6.395 194,600 1,238,036 6.3620 6.330 - 6.440 6.300 6.395 194,600 6.3620 2.76%
2020-11-06 0 6.160 - 6.300 6.125 6.195 198,600 1,222,152 6.1538 6.160 - 6.300 6.125 6.195 198,600 6.1538 0.49%
2020-11-05 0 6.130 6.050 6.150 6.025 6.140 1,832,400 11,120,271 6.0687 6.130 6.050 6.150 6.025 6.140 1,832,400 6.0687 7.36%
2020-11-04 0 5.710 - 5.900 5.660 5.750 395,200 2,254,316 5.7042 5.710 - 5.900 5.660 5.750 395,200 5.7042 -0.26%
2020-11-03 0 5.725 - 5.800 5.655 5.755 1,492,200 8,518,919 5.7090 5.725 - 5.800 5.655 5.755 1,492,200 5.7090 3.43%
2020-11-02 0 5.535 5.350 - 5.440 5.500 128,600 703,192 5.4681 5.535 5.350 - 5.440 5.500 128,600 5.4681 3.75%
2020-10-30 0 5.335 5.320 5.800 5.335 5.515 883,600 4,740,331 5.3648 5.335 5.320 5.800 5.335 5.515 883,600 5.3648 -4.30%
2020-10-29 0 5.575 5.390 5.800 5.440 5.550 364,400 2,013,279 5.5249 5.575 5.390 5.800 5.440 5.550 364,400 5.5249 0.27%
2020-10-28 0 5.560 - 5.850 5.535 5.560 96,400 534,227 5.5418 5.560 - 5.850 5.535 5.560 96,400 5.5418 -1.16%
2020-10-27 0 5.625 - 5.805 5.600 5.690 22,400 127,273 5.6818 5.625 - 5.805 5.600 5.690 22,400 5.6818 -2.68%
2020-10-23 0 5.780 - 5.810 5.740 5.805 9,200 53,086 5.7702 5.780 - 5.810 5.740 5.805 9,200 5.7702 0.96%
2020-10-22 0 5.725 5.720 5.850 5.610 5.610 17,800 99,858 5.6100 5.725 5.720 5.850 5.610 5.610 17,800 5.6100 0.17%
2020-10-21 0 5.715 - 5.800 5.660 5.750 113,000 642,685 5.6875 5.715 - 5.800 5.660 5.750 113,000 5.6875 1.78%
2020-10-20 0 5.615 - 5.950 5.595 5.600 46,000 257,395 5.5955 5.615 - 5.950 5.595 5.600 46,000 5.5955 0.27%
2020-10-19 0 5.600 - 5.750 5.645 5.720 138,800 789,438 5.6876 5.600 - 5.750 5.645 5.720 138,800 5.6876 1.27%
2020-10-16 0 5.530 5.530 7.000 5.490 5.560 22,200 123,069 5.5436 5.530 5.530 7.000 5.490 5.560 22,200 5.5436 2.60%
2020-10-15 0 5.390 5.380 5.390 5.460 5.460 2,400 13,104 5.4600 5.390 5.380 5.390 5.460 5.460 2,400 5.4600 -2.62%
2020-10-14 0 5.535 5.530 5.560 5.455 5.520 101,000 555,415 5.4992 5.535 5.530 5.560 5.455 5.520 101,000 5.4992 0.82%
2020-10-12 0 5.490 5.490 5.530 5.330 5.530 1,035,000 5,682,623 5.4905 5.490 5.490 5.530 5.330 5.530 1,035,000 5.4905 4.97%
2020-10-09 0 5.230 - 5.320 5.260 5.280 22,200 117,182 5.2785 5.230 - 5.320 5.260 5.280 22,200 5.2785 0.00%
2020-10-08 0 5.230 5.220 5.225 5.165 5.230 40,000 208,698 5.2175 5.230 5.220 5.225 5.165 5.230 40,000 5.2175 -0.48%
2020-10-07 0 5.255 5.245 5.255 5.130 5.255 173,800 903,475 5.1984 5.255 5.245 5.255 5.130 5.255 173,800 5.1984 2.34%
2020-10-06 0 5.135 5.130 5.135 5.120 5.150 31,200 160,240 5.1359 5.135 5.130 5.135 5.120 5.150 31,200 5.1359 2.09%
2020-10-05 0 5.030 5.030 5.040 5.005 5.080 579,800 2,919,894 5.0360 5.030 5.030 5.040 5.005 5.080 579,800 5.0360 0.50%
2020-09-30 0 5.005 5.005 5.015 4.996 5.120 404,200 2,047,421 5.0654 5.005 5.005 5.015 4.996 5.120 404,200 5.0654 2.18%
2020-09-29 0 4.898 4.890 4.896 4.920 5.020 228,000 1,135,622 4.9808 4.898 4.890 4.896 4.920 5.020 228,000 4.9808 -1.96%
2020-09-28 0 4.996 4.990 4.994 4.948 4.988 404,600 2,011,001 4.9703 4.996 4.990 4.994 4.948 4.988 404,600 4.9703 2.00%
2020-09-25 0 4.898 4.894 4.898 4.880 5.015 278,800 1,384,015 4.9642 4.898 4.894 4.898 4.880 5.015 278,800 4.9642 -1.84%
2020-09-24 0 4.990 4.992 4.998 4.940 5.060 616,800 3,079,849 4.9933 4.990 4.992 4.998 4.940 5.060 616,800 4.9933 -3.57%
2020-09-23 0 5.175 5.170 5.180 5.120 5.120 20,000 102,400 5.1200 5.175 5.170 5.180 5.120 5.120 20,000 5.1200 -0.38%
2020-09-22 0 5.195 5.195 5.205 5.160 5.170 22,000 113,540 5.1609 5.195 5.195 5.205 5.160 5.170 22,000 5.1609 -1.05%
2020-09-21 0 5.250 5.240 5.250 5.255 5.495 153,800 825,187 5.3653 5.250 5.240 5.250 5.255 5.495 153,800 5.3653 -3.05%
2020-09-18 0 5.415 5.415 5.425 5.370 5.400 60,000 322,800 5.3800 5.415 5.415 5.425 5.370 5.400 60,000 5.3800 1.21%
2020-09-17 0 5.350 5.345 5.355 5.310 5.380 65,000 346,300 5.3277 5.350 5.345 5.355 5.310 5.380 65,000 5.3277 -2.46%
2020-09-16 0 5.485 5.480 5.485 5.500 5.510 70,000 385,300 5.5043 5.485 5.480 5.485 5.500 5.510 70,000 5.5043 0.55%
2020-09-15 0 5.455 5.455 5.460 5.450 5.480 105,000 573,800 5.4648 5.455 5.455 5.460 5.450 5.480 105,000 5.4648 0.55%
2020-09-14 0 5.425 5.420 5.425 5.420 5.460 45,600 248,757 5.4552 5.425 5.420 5.425 5.420 5.460 45,600 5.4552 1.50%
2020-09-11 0 5.345 5.350 5.355 - - 0 0 - 5.345 5.350 5.355 - - 0 - 0.75%
2020-09-10 0 5.305 5.295 5.305 5.385 5.385 10,000 53,850 5.3850 5.305 5.295 5.305 5.385 5.385 10,000 5.3850 -0.56%
2020-09-09 0 5.335 5.335 5.340 5.295 5.360 490,800 2,623,201 5.3447 5.335 5.335 5.340 5.295 5.360 490,800 5.3447 -2.29%
2020-09-08 0 5.460 5.455 5.460 5.360 5.500 170,800 927,180 5.4285 5.460 5.455 5.460 5.360 5.500 170,800 5.4285 1.11%
2020-09-07 0 5.400 5.100 5.630 5.420 5.500 146,600 799,909 5.4564 5.400 5.100 5.630 5.420 5.500 146,600 5.4564 -2.61%
2020-09-04 0 5.545 5.535 5.540 5.410 5.545 252,800 1,381,090 5.4632 5.545 5.535 5.540 5.410 5.545 252,800 5.4632 -0.98%
2020-09-03 0 5.600 5.600 5.605 5.560 5.720 206,600 1,164,410 5.6361 5.600 5.600 5.605 5.560 5.720 206,600 5.6361 -0.97%
2020-09-02 0 5.655 5.645 5.650 5.580 5.660 104,600 587,620 5.6178 5.655 5.645 5.650 5.580 5.660 104,600 5.6178 -0.44%
2020-09-01 0 5.680 5.675 5.685 5.620 5.640 20,000 112,500 5.6250 5.680 5.675 5.685 5.620 5.640 20,000 5.6250 0.00%
2020-08-31 0 5.680 5.665 5.675 5.770 6.030 624,000 3,683,760 5.9035 5.680 5.665 5.675 5.770 6.030 624,000 5.9035 -2.99%
2020-08-28 0 5.855 5.845 5.855 5.820 5.935 1,530,400 8,931,923 5.8363 5.855 5.845 5.855 5.820 5.935 1,530,400 5.8363 -0.43%
2020-08-27 0 5.880 5.880 5.890 5.875 5.880 40,600 238,527 5.8750 5.880 5.880 5.890 5.875 5.880 40,600 5.8750 -1.51%
2020-08-26 0 5.970 5.970 - 5.945 5.945 1,000 5,945 5.9450 5.970 5.970 - 5.945 5.945 1,000 5.9450 -0.25%
2020-08-25 0 5.985 5.980 5.985 5.915 5.985 47,200 281,950 5.9735 5.985 5.980 5.985 5.915 5.985 47,200 5.9735 -0.17%
2020-08-24 0 5.995 5.985 5.995 5.960 6.010 177,000 1,057,805 5.9763 5.995 5.985 5.995 5.960 6.010 177,000 5.9763 1.87%
2020-08-21 0 5.885 5.885 5.890 5.845 5.885 80,000 469,210 5.8651 5.885 5.885 5.890 5.845 5.885 80,000 5.8651 1.47%
2020-08-20 0 5.800 5.800 5.805 5.760 5.800 18,000 103,880 5.7711 5.800 5.800 5.805 5.760 5.800 18,000 5.7711 -3.33%
2020-08-19 0 6.000 6.000 6.005 6.000 6.000 8,000 48,000 6.0000 6.000 6.000 6.005 6.000 6.000 8,000 6.0000 -1.64%
2020-08-18 0 6.100 6.095 6.100 6.095 6.110 12,000 73,195 6.0996 6.100 6.095 6.100 6.095 6.110 12,000 6.0996 0.16%
2020-08-17 0 6.090 6.085 6.090 6.040 6.165 10,400 64,066 6.1602 6.090 6.085 6.090 6.040 6.165 10,400 6.1602 2.61%
2020-08-14 0 5.935 5.930 5.935 5.955 5.965 70,600 420,429 5.9551 5.935 5.930 5.935 5.955 5.965 70,600 5.9551 0.34%
2020-08-13 0 5.915 5.915 5.925 5.910 5.975 42,800 253,078 5.9130 5.915 5.915 5.925 5.910 5.975 42,800 5.9130 0.51%
2020-08-12 0 5.885 5.880 5.890 5.710 5.780 143,400 822,014 5.7323 5.885 5.880 5.890 5.710 5.780 143,400 5.7323 0.94%
2020-08-11 0 5.830 5.825 5.835 5.785 5.900 810,800 4,756,243 5.8661 5.830 5.825 5.835 5.785 5.900 810,800 5.8661 3.09%
2020-08-10 0 5.655 5.655 5.740 5.620 5.710 50,000 283,450 5.6690 5.655 5.655 5.740 5.620 5.710 50,000 5.6690 -0.96%
2020-08-07 0 5.710 5.710 5.725 5.600 5.755 90,400 514,052 5.6864 5.710 5.710 5.725 5.600 5.755 90,400 5.6864 -2.81%
2020-08-06 0 5.875 5.880 7.000 5.800 5.965 222,600 1,314,892 5.9070 5.875 5.880 7.000 5.800 5.965 222,600 5.9070 -1.51%
2020-08-05 0 5.965 5.955 7.000 5.940 5.965 6,600 39,219 5.9423 5.965 5.955 7.000 5.940 5.965 6,600 5.9423 1.36%
2020-08-04 0 5.885 5.875 7.000 5.770 5.920 82,000 478,370 5.8338 5.885 5.875 7.000 5.770 5.920 82,000 5.8338 3.52%
2020-08-03 0 5.685 5.680 5.760 5.600 5.710 98,400 556,262 5.6531 5.685 5.680 5.760 5.600 5.710 98,400 5.6531 -1.04%
2020-07-31 0 5.745 5.740 5.840 5.745 5.900 113,000 659,290 5.8344 5.745 5.740 5.840 5.745 5.900 113,000 5.8344 -0.26%
2020-07-30 0 5.760 5.760 7.000 5.740 5.930 101,200 589,599 5.8261 5.760 5.760 7.000 5.740 5.930 101,200 5.8261 -1.96%
2020-07-29 0 5.875 5.870 7.000 5.875 5.890 46,800 275,006 5.8762 5.875 5.870 7.000 5.875 5.890 46,800 5.8762 0.77%
2020-07-28 0 5.830 5.825 5.930 5.820 5.820 200 1,164 5.8200 5.830 5.825 5.930 5.820 5.820 200 5.8200 0.95%
2020-07-27 0 5.775 5.765 5.900 5.780 5.930 37,400 221,172 5.9137 5.775 5.765 5.900 5.780 5.930 37,400 5.9137 0.26%
2020-07-24 0 5.760 5.765 7.000 5.720 5.960 130,600 761,187 5.8284 5.760 5.765 7.000 5.720 5.960 130,600 5.8284 -4.40%
2020-07-23 0 6.025 6.025 7.000 5.905 6.070 924,000 5,510,177 5.9634 6.025 6.025 7.000 5.905 6.070 924,000 5.9634 0.67%
2020-07-22 0 5.985 5.975 5.985 5.990 6.275 175,800 1,085,773 6.1762 5.985 5.975 5.985 5.990 6.275 175,800 6.1762 -3.00%
2020-07-21 0 6.170 6.160 6.170 6.140 6.175 71,400 439,396 6.1540 6.170 6.160 6.170 6.140 6.175 71,400 6.1540 2.83%
2020-07-20 0 6.000 6.000 6.010 5.950 6.030 185,800 1,113,323 5.9921 6.000 6.000 6.010 5.950 6.030 185,800 5.9921 1.35%
2020-07-17 0 5.920 5.910 5.920 5.920 6.000 81,800 485,637 5.9369 5.920 5.910 5.920 5.920 6.000 81,800 5.9369 1.20%
2020-07-16 0 5.850 5.850 5.860 5.850 6.135 1,432,200 8,696,498 6.0721 5.850 5.850 5.860 5.850 6.135 1,432,200 6.0721 -4.57%
2020-07-15 0 6.130 6.120 6.130 6.235 6.235 10,000 62,350 6.2350 6.130 6.120 6.130 6.235 6.235 10,000 6.2350 0.41%
2020-07-14 0 6.105 6.105 6.110 6.090 6.265 521,600 3,197,524 6.1302 6.105 6.105 6.110 6.090 6.265 521,600 6.1302 -3.93%
2020-07-13 0 6.355 6.345 6.355 6.300 6.500 2,609,000 16,698,840 6.4005 6.355 6.345 6.355 6.300 6.500 2,609,000 6.4005 0.63%
2020-07-10 0 6.315 6.315 6.325 6.240 6.480 69,400 438,591 6.3198 6.315 6.315 6.325 6.240 6.480 69,400 6.3198 -4.61%
2020-07-09 0 6.620 6.620 6.625 6.555 6.680 191,600 1,266,568 6.6105 6.620 6.620 6.625 6.555 6.680 191,600 6.6105 0.68%
2020-07-08 0 6.575 6.575 6.585 6.380 6.615 566,400 3,689,626 6.5142 6.575 6.575 6.585 6.380 6.615 566,400 6.5142 3.06%
2020-07-07 0 6.380 6.370 6.410 6.380 6.770 1,671,800 11,083,972 6.6300 6.380 6.370 6.410 6.380 6.770 1,671,800 6.6300 -1.69%
2020-07-06 0 6.490 6.470 - 6.030 6.530 457,800 2,855,899 6.2383 6.490 6.470 - 6.030 6.530 457,800 6.2383 9.81%
2020-07-03 0 5.910 5.910 6.000 5.800 5.940 365,000 2,134,982 5.8493 5.910 5.910 6.000 5.800 5.940 365,000 5.8493 3.50%
2020-07-02 0 5.710 5.710 5.720 5.515 5.715 231,000 1,293,654 5.6002 5.710 5.710 5.720 5.515 5.715 231,000 5.6002 7.03%
2020-06-30 0 5.335 5.320 5.500 5.400 5.420 58,600 317,343 5.4154 5.335 5.320 5.500 5.400 5.420 58,600 5.4154 0.19%
2020-06-29 0 5.325 5.325 5.800 5.275 5.430 73,400 394,811 5.3789 5.325 5.325 5.800 5.275 5.430 73,400 5.3789 -1.84%
2020-06-26 0 5.425 5.420 5.505 5.425 5.480 146,800 799,497 5.4462 5.425 5.420 5.505 5.425 5.480 146,800 5.4462 -1.63%
2020-06-24 0 5.515 5.505 5.510 5.530 5.615 50,800 283,703 5.5847 5.515 5.505 5.510 5.530 5.615 50,800 5.5847 -0.90%
2020-06-23 0 5.565 5.565 5.575 5.280 5.535 653,000 3,541,766 5.4238 5.565 5.565 5.575 5.280 5.535 653,000 5.4238 2.20%
2020-06-22 0 5.445 5.440 - 5.445 5.470 95,800 523,262 5.4620 5.445 5.440 - 5.445 5.470 95,800 5.4620 -1.36%
2020-06-19 0 5.520 5.515 - 5.485 5.520 11,400 62,578 5.4893 5.520 5.515 - 5.485 5.520 11,400 5.4893 1.66%
2020-06-18 0 5.430 5.430 - 5.295 5.335 133,600 711,100 5.3226 5.430 5.430 - 5.295 5.335 133,600 5.3226 0.09%
2020-06-17 0 5.425 5.420 5.600 5.360 5.400 124,000 668,814 5.3937 5.425 5.420 5.600 5.360 5.400 124,000 5.3937 0.93%
2020-06-16 0 5.375 5.375 - 5.360 5.425 1,058,000 5,697,279 5.3850 5.375 5.375 - 5.360 5.425 1,058,000 5.3850 4.67%
2020-06-15 0 5.135 5.135 5.140 5.095 5.290 992,600 5,124,395 5.1626 5.135 5.135 5.140 5.095 5.290 992,600 5.1626 -3.66%
2020-06-12 0 5.330 5.330 5.340 5.270 5.325 134,800 715,606 5.3086 5.330 5.330 5.340 5.270 5.325 134,800 5.3086 -2.47%
2020-06-11 0 5.465 5.455 5.465 5.495 5.665 98,600 557,308 5.6522 5.465 5.455 5.465 5.495 5.665 98,600 5.6522 -4.12%
2020-06-10 0 5.700 5.700 5.710 5.695 5.780 98,800 564,710 5.7157 5.700 5.700 5.710 5.695 5.780 98,800 5.7157 0.88%
2020-06-09 0 5.650 5.650 5.660 5.630 5.735 251,800 1,434,142 5.6956 5.650 5.650 5.660 5.630 5.735 251,800 5.6956 2.36%
2020-06-08 0 5.520 5.520 5.530 5.510 5.680 214,400 1,192,285 5.5610 5.520 5.520 5.530 5.510 5.680 214,400 5.5610 -1.87%
2020-06-05 0 5.625 5.620 5.630 5.495 5.615 4,600 25,795 5.6076 5.625 5.620 5.630 5.495 5.615 4,600 5.6076 2.83%
2020-06-04 0 5.470 5.470 5.480 5.455 5.580 502,600 2,750,420 5.4724 5.470 5.470 5.480 5.455 5.580 502,600 5.4724 -0.09%
2020-06-03 0 5.475 5.460 5.470 5.500 5.550 458,800 2,537,970 5.5318 5.475 5.460 5.470 5.500 5.550 458,800 5.5318 2.05%
2020-06-02 0 5.365 5.365 5.370 5.325 5.380 548,400 2,940,492 5.3619 5.365 5.365 5.370 5.325 5.380 548,400 5.3619 0.66%
2020-06-01 0 5.330 5.325 5.335 5.275 5.355 1,721,400 9,196,633 5.3425 5.330 5.325 5.335 5.275 5.355 1,721,400 5.3425 6.81%
2020-05-29 0 4.990 4.900 5.020 4.900 5.010 3,361,200 16,762,082 4.9869 4.990 4.900 5.020 4.900 5.010 3,361,200 4.9869 -0.60%
2020-05-28 0 5.020 5.010 5.020 4.920 5.110 50,000 251,894 5.0379 5.020 5.010 5.020 4.920 5.110 50,000 5.0379 0.00%
2020-05-27 0 5.020 5.010 5.030 4.990 5.060 38,000 190,372 5.0098 5.020 5.010 5.030 4.990 5.060 38,000 5.0098 -0.99%
2020-05-26 0 5.070 5.060 5.080 5.030 5.100 85,400 433,890 5.0807 5.070 5.060 5.080 5.030 5.100 85,400 5.0807 3.05%
2020-05-25 0 4.920 4.920 4.940 4.810 4.910 25,000 120,970 4.8388 4.920 4.920 4.940 4.810 4.910 25,000 4.8388 1.86%
2020-05-22 0 4.830 4.840 4.850 4.790 5.080 1,224,000 5,954,506 4.8648 4.830 4.840 4.850 4.790 5.080 1,224,000 4.8648 -8.70%
2020-05-21 0 5.290 5.290 5.310 5.270 5.320 24,000 127,014 5.2923 5.290 5.290 5.310 5.270 5.320 24,000 5.2923 -1.12%
2020-05-20 0 5.350 - 5.350 5.340 5.410 185,800 996,756 5.3647 5.350 - 5.350 5.340 5.410 185,800 5.3647 0.00%
2020-05-19 0 5.350 5.340 5.360 5.350 5.440 148,200 801,124 5.4057 5.350 5.340 5.360 5.350 5.440 148,200 5.4057 3.28%
2020-05-18 0 5.180 5.180 5.190 5.140 5.180 1,109,000 5,722,838 5.1604 5.180 5.180 5.190 5.140 5.180 1,109,000 5.1604 1.17%
2020-05-15 0 5.120 5.000 5.140 5.120 5.160 5,000 25,698 5.1396 5.120 5.000 5.140 5.120 5.160 5,000 5.1396 0.00%
2020-05-14 0 5.120 5.120 5.130 5.090 5.170 324,600 1,662,976 5.1232 5.120 5.120 5.130 5.090 5.170 324,600 5.1232 -3.03%
2020-05-13 0 5.280 5.000 5.280 5.300 5.320 900,800 4,780,240 5.3067 5.280 5.000 5.280 5.300 5.320 900,800 5.3067 -0.19%
2020-05-12 0 5.290 5.290 5.300 5.260 5.370 1,223,400 6,469,634 5.2882 5.290 5.290 5.300 5.260 5.370 1,223,400 5.2882 -3.29%
2020-05-11 0 5.470 5.470 5.480 5.460 5.530 20,000 109,574 5.4787 5.470 5.470 5.480 5.460 5.530 20,000 5.4787 2.82%
2020-05-08 0 5.320 5.310 5.330 5.310 5.350 54,800 292,102 5.3303 5.320 5.310 5.330 5.310 5.350 54,800 5.3303 2.11%
2020-05-07 0 5.210 5.210 5.220 5.190 5.220 14,200 73,744 5.1932 5.210 5.210 5.220 5.190 5.220 14,200 5.1932 -1.33%
2020-05-06 0 5.280 5.260 5.280 5.200 5.300 40,200 210,758 5.2427 5.280 5.260 5.280 5.200 5.300 40,200 5.2427 2.72%
2020-05-05 0 5.140 5.130 5.150 5.070 5.160 42,400 217,132 5.1210 5.140 5.130 5.150 5.070 5.160 42,400 5.1210 2.59%
2020-05-04 0 5.010 5.010 5.020 5.000 5.120 50,600 255,964 5.0586 5.010 5.010 5.020 5.000 5.120 50,600 5.0586 -9.07%
2020-04-29 0 5.510 5.520 5.530 5.510 5.580 25,600 142,036 5.5483 5.510 5.520 5.530 5.510 5.580 25,600 5.5483 0.55%
2020-04-28 0 5.480 5.480 5.490 5.380 5.460 103,800 565,698 5.4499 5.480 5.480 5.490 5.380 5.460 103,800 5.4499 1.86%
2020-04-27 0 5.380 5.380 5.400 5.280 5.380 40,400 215,154 5.3256 5.380 5.380 5.400 5.280 5.380 40,400 5.3256 4.47%
2020-04-24 0 5.150 5.150 5.160 5.140 5.150 10,000 51,490 5.1490 5.150 5.150 5.160 5.140 5.150 10,000 5.1490 0.00%
2020-04-23 0 5.150 5.150 5.160 5.150 5.240 18,600 96,028 5.1628 5.150 5.150 5.160 5.150 5.240 18,600 5.1628 0.59%
2020-04-22 0 5.120 5.120 5.140 4.980 5.040 325,800 1,641,668 5.0389 5.120 5.120 5.140 4.980 5.040 325,800 5.0389 0.99%
2020-04-21 0 5.070 5.060 5.080 5.060 5.110 21,400 108,754 5.0820 5.070 5.060 5.080 5.060 5.110 21,400 5.0820 -4.88%
2020-04-20 0 5.330 5.320 5.330 5.330 5.330 10,000 53,300 5.3300 5.330 5.320 5.330 5.330 5.330 10,000 5.3300 0.38%
2020-04-17 0 5.310 5.300 5.310 5.310 5.420 37,600 202,564 5.3873 5.310 5.300 5.310 5.310 5.420 37,600 5.3873 2.71%
2020-04-16 0 5.170 5.160 5.170 5.130 5.180 402,000 2,082,260 5.1798 5.170 5.160 5.170 5.130 5.180 402,000 5.1798 -0.39%
2020-04-15 0 5.190 5.170 5.190 5.240 5.310 62,600 331,034 5.2881 5.190 5.170 5.190 5.240 5.310 62,600 5.2881 -2.81%
2020-04-14 0 5.340 5.320 5.340 5.290 5.400 116,200 619,108 5.3280 5.340 5.320 5.340 5.290 5.400 116,200 5.3280 0.95%
2020-04-09 0 5.290 5.290 5.310 5.170 5.250 38,000 198,412 5.2214 5.290 5.290 5.310 5.170 5.250 38,000 5.2214 2.52%
2020-04-08 0 5.160 5.160 5.180 5.150 5.300 92,600 479,056 5.1734 5.160 5.160 5.180 5.150 5.300 92,600 5.1734 -3.91%
2020-04-07 0 5.370 5.350 5.370 5.210 5.370 105,400 554,746 5.2632 5.370 5.350 5.370 5.210 5.370 105,400 5.2632 4.07%
2020-04-06 0 5.160 5.150 5.170 4.990 5.160 77,600 397,456 5.1219 5.160 5.150 5.170 4.990 5.160 77,600 5.1219 3.82%
2020-04-03 0 4.970 4.970 4.980 4.930 4.990 36,200 179,728 4.9649 4.970 4.970 4.980 4.930 4.990 36,200 4.9649 -0.20%
2020-04-02 0 4.980 4.990 5.000 - - 0 0 - 4.980 4.990 5.000 - - 0 - 2.26%
2020-04-01 0 4.870 4.870 4.890 4.870 5.050 59,400 294,024 4.9499 4.870 4.870 4.890 4.870 5.050 59,400 4.9499 -3.56%
2020-03-31 0 5.050 5.050 5.070 5.030 5.080 19,000 96,070 5.0563 5.050 5.050 5.070 5.030 5.080 19,000 5.0563 3.48%
2020-03-30 0 4.880 4.880 4.900 4.800 4.920 444,800 2,175,280 4.8905 4.880 4.880 4.900 4.800 4.920 444,800 4.8905 -2.01%
2020-03-27 0 4.980 4.960 4.980 4.980 5.130 20,000 102,136 5.1068 4.980 4.960 4.980 4.980 5.130 20,000 5.1068 1.43%
2020-03-26 0 4.910 4.920 4.940 4.900 5.050 791,200 3,914,718 4.9478 4.910 4.920 4.940 4.900 5.050 791,200 4.9478 -3.54%
2020-03-25 0 5.090 5.070 5.090 4.890 5.090 147,800 741,620 5.0177 5.090 5.070 5.090 4.890 5.090 147,800 5.0177 8.30%
2020-03-24 0 4.700 4.700 4.730 4.590 4.680 163,400 754,938 4.6202 4.700 4.700 4.730 4.590 4.680 163,400 4.6202 10.07%
2020-03-23 0 4.270 4.270 4.700 4.250 4.400 133,200 568,026 4.2645 4.270 4.270 4.700 4.250 4.400 133,200 4.2645 -8.57%
2020-03-20 0 4.670 4.640 4.690 4.340 4.670 355,400 1,610,376 4.5312 4.670 4.640 4.690 4.340 4.670 355,400 4.5312 13.08%
2020-03-19 0 4.130 4.120 4.170 3.870 4.200 260,800 1,085,600 4.1626 4.130 4.120 4.170 3.870 4.200 260,800 4.1626 -4.84%
2020-03-18 0 4.340 4.340 8.500 4.290 4.610 109,200 481,302 4.4075 4.340 4.340 8.500 4.290 4.610 109,200 4.4075 -9.39%
2020-03-17 0 4.790 4.790 4.810 4.550 4.790 299,000 1,393,452 4.6604 4.790 4.790 4.810 4.550 4.790 299,000 4.6604 0.21%
2020-03-16 0 4.780 4.740 4.790 4.670 5.000 133,600 649,466 4.8613 4.780 4.740 4.790 4.670 5.000 133,600 4.8613 -9.64%
2020-03-13 0 5.290 5.250 5.280 4.560 5.310 5,062,400 25,145,840 4.9672 5.290 5.250 5.280 4.560 5.310 5,062,400 4.9672 -0.56%
2020-03-12 0 5.320 5.320 5.450 5.190 5.390 314,200 1,671,824 5.3209 5.320 5.320 5.450 5.190 5.390 314,200 5.3209 -6.83%
2020-03-11 0 5.710 5.710 8.500 5.680 5.860 123,200 706,844 5.7374 5.710 5.710 8.500 5.680 5.860 123,200 5.7374 -2.56%
2020-03-10 0 5.860 5.850 5.860 5.620 5.920 313,200 1,819,204 5.8084 5.860 5.850 5.860 5.620 5.920 313,200 5.8084 4.64%
2020-03-09 0 5.600 5.600 5.900 5.520 5.740 329,800 1,857,638 5.6326 5.600 5.600 5.900 5.520 5.740 329,800 5.6326 -9.53%
2020-03-06 0 6.190 6.190 6.200 6.170 6.310 150,000 933,422 6.2228 6.190 6.190 6.200 6.170 6.310 150,000 6.2228 -5.06%
2020-03-05 0 6.520 6.520 6.530 6.310 6.520 54,600 352,118 6.4490 6.520 6.520 6.530 6.310 6.520 54,600 6.4490 3.33%
2020-03-04 0 6.310 6.300 6.390 6.200 6.330 115,200 724,254 6.2869 6.310 6.300 6.390 6.200 6.330 115,200 6.2869 0.32%
2020-03-03 0 6.290 6.290 6.300 6.230 6.340 225,800 1,427,196 6.3206 6.290 6.290 6.300 6.230 6.340 225,800 6.3206 0.32%
2020-03-02 0 6.270 6.270 6.280 6.110 6.280 129,400 803,688 6.2109 6.270 6.270 6.280 6.110 6.280 129,400 6.2109 3.98%
2020-02-28 0 6.030 6.040 6.050 5.960 6.110 257,200 1,548,752 6.0216 6.030 6.040 6.050 5.960 6.110 257,200 6.0216 -6.07%
2020-02-27 0 6.420 6.390 6.410 6.150 6.420 149,600 939,746 6.2817 6.420 6.390 6.410 6.150 6.420 149,600 6.2817 2.39%
2020-02-26 0 6.270 6.260 8.500 6.170 6.300 100,000 625,626 6.2563 6.270 6.260 8.500 6.170 6.300 100,000 6.2563 -1.42%
2020-02-25 0 6.360 6.360 6.400 6.280 6.370 99,800 629,446 6.3071 6.360 6.360 6.400 6.280 6.370 99,800 6.3071 0.00%
2020-02-24 0 6.360 6.350 8.500 6.340 6.440 67,200 428,274 6.3731 6.360 6.350 8.500 6.340 6.440 67,200 6.3731 -3.93%
2020-02-21 0 6.620 6.610 6.700 6.600 6.680 47,800 317,920 6.6510 6.620 6.610 6.700 6.600 6.680 47,800 6.6510 -2.07%
2020-02-20 0 6.760 6.760 6.770 6.650 6.810 9,400 63,262 6.7300 6.760 6.760 6.770 6.650 6.810 9,400 6.7300 -0.15%
2020-02-19 0 6.770 6.760 6.920 6.700 6.770 5,400 36,414 6.7433 6.770 6.760 6.920 6.700 6.770 5,400 6.7433 1.80%
2020-02-18 0 6.650 6.630 6.640 6.660 6.720 2,400 16,106 6.7108 6.650 6.630 6.640 6.660 6.720 2,400 6.7108 -2.64%
2020-02-17 0 6.830 6.830 6.850 6.770 6.880 26,400 179,682 6.8061 6.830 6.830 6.850 6.770 6.880 26,400 6.8061 1.49%
2020-02-14 0 6.730 6.730 6.740 6.700 6.700 5,000 33,500 6.7000 6.730 6.730 6.740 6.700 6.700 5,000 6.7000 0.75%
2020-02-13 0 6.680 6.670 6.680 6.680 6.750 35,200 236,216 6.7107 6.680 6.670 6.680 6.680 6.750 35,200 6.7107 -1.04%
2020-02-12 0 6.750 6.740 6.750 6.660 6.770 21,400 143,188 6.6910 6.750 6.740 6.750 6.660 6.770 21,400 6.6910 1.35%
2020-02-11 0 6.660 6.650 6.660 6.630 6.690 60,400 401,422 6.6461 6.660 6.650 6.660 6.630 6.690 60,400 6.6461 3.10%
2020-02-10 0 6.460 6.450 6.460 6.390 6.460 47,800 307,508 6.4332 6.460 6.450 6.460 6.390 6.460 47,800 6.4332 -0.92%
2020-02-07 0 6.520 6.520 6.530 6.450 6.500 10,800 70,180 6.4981 6.520 6.520 6.530 6.450 6.500 10,800 6.4981 -0.91%
2020-02-06 0 6.580 6.580 6.590 6.400 6.680 167,600 1,094,948 6.5331 6.580 6.580 6.590 6.400 6.680 167,600 6.5331 4.94%
2020-02-05 0 6.270 6.250 6.330 6.190 6.310 78,800 491,026 6.2313 6.270 6.250 6.330 6.190 6.310 78,800 6.2313 1.13%
2020-02-04 0 6.200 6.190 6.340 6.120 6.210 85,400 528,126 6.1841 6.200 6.190 6.340 6.120 6.210 85,400 6.1841 2.99%
2020-02-03 0 6.020 6.010 6.160 5.920 6.100 127,400 769,404 6.0393 6.020 6.010 6.160 5.920 6.100 127,400 6.0393 0.33%
2020-01-31 0 6.000 6.000 6.040 6.000 6.130 37,000 223,760 6.0476 6.000 6.000 6.040 6.000 6.130 37,000 6.0476 -1.32%
2020-01-30 0 6.080 6.080 6.090 6.030 6.420 109,400 677,174 6.1899 6.080 6.080 6.090 6.030 6.420 109,400 6.1899 -5.44%
2020-01-29 0 6.430 6.430 6.450 6.420 6.600 186,800 1,209,820 6.4766 6.430 6.430 6.450 6.420 6.600 186,800 6.4766 -6.40%
2020-01-24 0 6.870 6.870 6.890 - - 0 0 - 6.870 6.870 6.890 - - 0 - 0.44%
2020-01-23 0 6.840 6.830 6.840 6.790 6.900 23,200 157,760 6.8000 6.840 6.830 6.840 6.790 6.900 23,200 6.8000 -4.20%
2020-01-22 0 7.140 7.130 7.140 6.980 7.140 53,600 377,430 7.0416 7.140 7.130 7.140 6.980 7.140 53,600 7.0416 3.33%
2020-01-21 0 6.910 6.900 6.920 6.900 7.130 294,800 2,071,974 7.0284 6.910 6.900 6.920 6.900 7.130 294,800 7.0284 -6.24%
2020-01-20 0 7.370 7.360 7.380 7.370 7.570 137,200 1,029,338 7.5025 7.370 7.360 7.380 7.370 7.570 137,200 7.5025 -1.47%
2020-01-17 0 7.480 7.490 7.500 7.430 7.430 6,400 47,552 7.4300 7.480 7.490 7.500 7.430 7.430 6,400 7.4300 1.77%
2020-01-16 0 7.350 7.350 7.360 7.330 7.420 11,000 81,530 7.4118 7.350 7.350 7.360 7.330 7.420 11,000 7.4118 0.27%
2020-01-15 0 7.330 7.320 7.330 7.330 7.340 2,600 19,070 7.3346 7.330 7.320 7.330 7.330 7.340 2,600 7.3346 -1.08%
2020-01-14 0 7.410 7.390 7.410 7.440 7.500 116,600 870,202 7.4631 7.410 7.390 7.410 7.440 7.500 116,600 7.4631 -0.67%
2020-01-13 0 7.460 7.450 7.460 7.360 7.480 160,400 1,194,856 7.4492 7.460 7.450 7.460 7.360 7.480 160,400 7.4492 2.05%
2020-01-10 0 7.310 7.300 7.310 - - 0 0 - 7.310 7.300 7.310 - - 0 - -0.41%
2020-01-09 0 7.340 7.340 7.350 7.240 7.290 20,400 147,850 7.2475 7.340 7.340 7.350 7.240 7.290 20,400 7.2475 3.82%
2020-01-08 0 7.070 7.060 7.070 7.040 7.100 313,000 2,214,110 7.0738 7.070 7.060 7.070 7.040 7.100 313,000 7.0738 -1.94%
2020-01-07 0 7.210 7.190 7.380 7.170 7.270 78,800 569,680 7.2294 7.210 7.190 7.380 7.170 7.270 78,800 7.2294 0.56%
2020-01-06 0 7.170 7.150 7.170 7.110 7.250 252,800 1,817,684 7.1902 7.170 7.150 7.170 7.110 7.250 252,800 7.1902 -1.51%
2020-01-03 0 7.280 7.270 7.280 7.300 7.460 145,400 1,071,134 7.3668 7.280 7.270 7.280 7.300 7.460 145,400 7.3668 -1.22%
2020-01-02 0 7.370 7.360 7.380 7.360 7.400 21,200 156,574 7.3856 7.370 7.360 7.380 7.360 7.400 21,200 7.3856 2.36%
2019-12-31 0 7.200 7.210 7.220 7.190 7.190 3,000 21,570 7.1900 7.200 7.210 7.220 7.190 7.190 3,000 7.1900 -1.23%
2019-12-30 0 7.290 7.280 7.300 7.270 7.340 56,400 412,066 7.3061 7.290 7.280 7.300 7.270 7.340 56,400 7.3061 0.41%
2019-12-27 0 7.260 7.250 7.260 7.200 7.260 317,400 2,295,070 7.2308 7.260 7.250 7.260 7.200 7.260 317,400 7.2308 2.98%
2019-12-24 0 7.050 7.050 7.070 7.020 7.060 446,600 3,143,642 7.0391 7.050 7.050 7.070 7.020 7.060 446,600 7.0391 -0.14%
2019-12-23 0 7.060 7.050 7.190 7.060 7.070 17,800 125,758 7.0651 7.060 7.050 7.190 7.060 7.070 17,800 7.0651 0.14%
2019-12-20 0 7.050 7.030 7.070 7.050 7.090 12,600 89,270 7.0849 7.050 7.030 7.070 7.050 7.090 12,600 7.0849 0.86%
2019-12-19 0 6.990 6.980 7.020 6.950 7.000 115,800 808,422 6.9812 6.990 6.980 7.020 6.950 7.000 115,800 6.9812 -0.43%
2019-12-18 0 7.020 7.020 7.030 6.980 7.080 75,400 529,466 7.0221 7.020 7.020 7.030 6.980 7.080 75,400 7.0221 0.86%
2019-12-17 0 6.960 6.950 6.960 6.800 7.010 33,600 232,532 6.9206 6.960 6.950 6.960 6.800 7.010 33,600 6.9206 2.96%
2019-12-16 0 6.760 6.740 6.860 6.790 6.850 13,200 90,054 6.8223 6.760 6.740 6.860 6.790 6.850 13,200 6.8223 -1.02%
2019-12-13 0 6.830 6.830 6.840 6.720 6.830 64,400 436,430 6.7769 6.830 6.830 6.840 6.720 6.830 64,400 6.7769 4.43%
2019-12-12 0 6.540 6.540 6.550 6.530 6.580 65,000 424,700 6.5338 6.540 6.540 6.550 6.530 6.580 65,000 6.5338 2.35%
2019-12-11 0 6.390 6.380 6.390 6.390 6.410 31,000 198,290 6.3965 6.390 6.380 6.390 6.390 6.410 31,000 6.3965 1.59%
2019-12-10 0 6.290 6.280 6.300 6.290 6.290 3,000 18,870 6.2900 6.290 6.280 6.300 6.290 6.290 3,000 6.2900 -0.16%
2019-12-09 0 6.300 6.290 6.300 6.300 6.300 1,400 8,820 6.3000 6.300 6.290 6.300 6.300 6.300 1,400 6.3000 0.16%
2019-12-06 0 6.290 6.270 6.280 6.260 6.300 31,200 196,032 6.2831 6.290 6.270 6.280 6.260 6.300 31,200 6.2831 1.62%
2019-12-05 0 6.190 6.180 6.190 6.150 6.200 17,800 110,260 6.1944 6.190 6.180 6.190 6.150 6.200 17,800 6.1944 1.48%
2019-12-04 0 6.100 6.090 6.110 6.090 6.140 47,800 291,922 6.1072 6.100 6.090 6.110 6.090 6.140 47,800 6.1072 -2.09%
2019-12-03 0 6.230 6.230 6.240 6.180 6.230 33,600 208,328 6.2002 6.230 6.230 6.240 6.180 6.230 33,600 6.2002 -0.16%
2019-12-02 0 6.240 6.240 6.250 6.220 6.260 22,800 142,216 6.2375 6.240 6.240 6.250 6.220 6.260 22,800 6.2375 1.13%
2019-11-29 0 6.170 6.160 6.170 6.150 6.360 224,000 1,413,032 6.3082 6.170 6.160 6.170 6.150 6.360 224,000 6.3082 -5.22%
2019-11-28 0 6.510 6.500 6.520 6.490 6.550 304,000 1,974,108 6.4938 6.510 6.500 6.520 6.490 6.550 304,000 6.4938 -1.21%
2019-11-27 0 6.590 6.590 6.610 6.560 6.590 738,800 4,858,118 6.5757 6.590 6.590 6.610 6.560 6.590 738,800 6.5757 -0.30%
2019-11-26 0 6.610 6.600 6.610 6.610 6.610 5,000 33,050 6.6100 6.610 6.600 6.610 6.610 6.610 5,000 6.6100 0.46%
2019-11-25 0 6.580 6.580 6.730 6.550 6.640 29,000 191,180 6.5924 6.580 6.580 6.730 6.550 6.640 29,000 6.5924 2.49%
2019-11-22 0 6.420 6.420 6.450 6.410 6.460 40,400 260,272 6.4424 6.420 6.420 6.450 6.410 6.460 40,400 6.4424 0.47%
2019-11-21 0 6.390 6.380 6.530 6.300 6.410 59,400 377,146 6.3493 6.390 6.380 6.530 6.300 6.410 59,400 6.3493 -2.59%
2019-11-20 0 6.560 6.560 6.580 6.550 6.550 5,800 37,990 6.5500 6.560 6.560 6.580 6.550 6.550 5,800 6.5500 -1.65%
2019-11-19 0 6.670 6.670 6.680 6.610 6.610 20,400 134,844 6.6100 6.670 6.670 6.680 6.610 6.610 20,400 6.6100 2.62%
2019-11-18 0 6.500 6.490 6.520 6.420 6.510 43,600 282,362 6.4762 6.500 6.490 6.520 6.420 6.510 43,600 6.4762 2.52%
2019-11-15 0 6.340 6.340 6.370 6.340 6.460 54,800 351,452 6.4134 6.340 6.340 6.370 6.340 6.460 54,800 6.4134 -0.16%
2019-11-14 0 6.350 6.350 6.370 6.300 6.410 44,800 284,584 6.3523 6.350 6.350 6.370 6.300 6.410 44,800 6.3523 -1.70%
2019-11-13 0 6.460 6.450 6.460 6.430 6.510 49,000 317,190 6.4733 6.460 6.450 6.460 6.430 6.510 49,000 6.4733 -3.44%
2019-11-12 0 6.690 6.670 6.710 6.650 6.700 60,200 401,356 6.6670 6.690 6.670 6.710 6.650 6.700 60,200 6.6670 1.67%
2019-11-11 0 6.580 6.580 6.590 6.560 6.760 100,000 663,440 6.6344 6.580 6.580 6.590 6.560 6.760 100,000 6.6344 -5.05%
2019-11-08 0 6.930 6.930 6.940 6.910 6.970 24,400 169,168 6.9331 6.930 6.930 6.940 6.910 6.970 24,400 6.9331 -0.72%
2019-11-07 0 6.980 6.960 6.990 6.900 7.000 38,600 267,200 6.9223 6.980 6.960 6.990 6.900 7.000 38,600 6.9223 1.01%
2019-11-06 0 6.910 6.900 6.910 6.890 6.950 13,400 92,348 6.8916 6.910 6.900 6.910 6.890 6.950 13,400 6.8916 0.00%
2019-11-05 0 6.910 6.900 6.910 6.830 6.950 1,111,000 7,682,424 6.9149 6.910 6.900 6.910 6.830 6.950 1,111,000 6.9149 0.88%
2019-11-04 0 6.850 6.850 6.860 6.750 6.850 59,000 400,980 6.7963 6.850 6.850 6.860 6.750 6.850 59,000 6.7963 3.47%
2019-11-01 0 6.620 6.610 6.620 6.540 6.620 74,200 487,676 6.5725 6.620 6.610 6.620 6.540 6.620 74,200 6.5725 2.00%
2019-10-31 0 6.490 6.480 6.490 6.460 6.550 56,200 366,144 6.5150 6.490 6.480 6.490 6.460 6.550 56,200 6.5150 0.93%
2019-10-30 0 6.430 6.420 6.430 6.430 6.480 29,400 189,472 6.4446 6.430 6.420 6.430 6.430 6.480 29,400 6.4446 -1.68%
2019-10-29 0 6.540 6.520 6.540 6.520 6.640 271,400 1,777,920 6.5509 6.540 6.520 6.540 6.520 6.640 271,400 6.5509 -0.46%
2019-10-28 0 6.570 6.560 6.570 6.490 6.600 82,600 540,570 6.5444 6.570 6.560 6.570 6.490 6.600 82,600 6.5444 2.02%
2019-10-25 0 6.440 6.440 6.460 6.400 6.430 51,000 327,216 6.4160 6.440 6.440 6.460 6.400 6.430 51,000 6.4160 -1.08%
2019-10-24 0 6.510 6.500 6.510 6.450 6.540 61,600 401,118 6.5117 6.510 6.500 6.510 6.450 6.540 61,600 6.5117 1.72%
2019-10-23 0 6.400 6.400 6.410 6.370 6.440 48,000 307,112 6.3982 6.400 6.400 6.410 6.370 6.440 48,000 6.3982 -1.69%
2019-10-22 0 6.510 6.500 6.510 6.500 6.520 36,800 239,810 6.5166 6.510 6.500 6.510 6.500 6.520 36,800 6.5166 -0.61%
2019-10-21 0 6.550 6.540 6.550 6.530 6.550 10,000 65,400 6.5400 6.550 6.540 6.550 6.530 6.550 10,000 6.5400 0.46%
2019-10-18 0 6.520 6.520 6.530 6.500 6.660 66,400 437,466 6.5883 6.520 6.520 6.530 6.500 6.660 66,400 6.5883 -0.91%
2019-10-17 0 6.580 6.590 6.600 6.550 6.600 37,800 248,546 6.5753 6.580 6.590 6.600 6.550 6.600 37,800 6.5753 1.08%
2019-10-16 0 6.510 6.500 6.510 6.470 6.530 110,600 717,784 6.4899 6.510 6.500 6.510 6.470 6.530 110,600 6.4899 0.62%
2019-10-15 0 6.470 6.470 6.490 6.460 6.490 21,800 141,276 6.4806 6.470 6.470 6.490 6.460 6.490 21,800 6.4806 -0.31%
2019-10-14 0 6.490 6.480 6.490 6.400 6.570 124,800 813,632 6.5195 6.490 6.480 6.490 6.400 6.570 124,800 6.5195 0.93%
2019-10-11 0 6.430 6.410 6.420 6.250 6.450 116,000 738,602 6.3673 6.430 6.410 6.420 6.250 6.450 116,000 6.3673 4.55%
2019-10-10 0 6.150 6.130 6.150 6.070 6.170 91,400 560,220 6.1293 6.150 6.130 6.150 6.070 6.170 91,400 6.1293 0.82%
2019-10-09 0 6.100 6.080 6.100 6.090 6.140 41,600 254,186 6.1102 6.100 6.080 6.100 6.090 6.140 41,600 6.1102 -0.33%
2019-10-08 0 6.120 6.110 6.130 6.100 6.260 163,800 1,003,426 6.1259 6.120 6.110 6.130 6.100 6.260 163,800 6.1259 0.66%
2019-10-04 0 6.080 6.080 6.090 5.960 6.110 63,800 384,654 6.0291 6.080 6.080 6.090 5.960 6.110 63,800 6.0291 -1.30%
2019-10-03 0 6.160 6.160 6.180 6.000 6.190 32,000 195,578 6.1118 6.160 6.160 6.180 6.000 6.190 32,000 6.1118 1.32%
2019-10-02 0 6.080 6.080 6.090 6.030 6.060 26,400 159,564 6.0441 6.080 6.080 6.090 6.030 6.060 26,400 6.0441 -0.49%
2019-09-30 0 6.110 6.100 6.110 5.990 6.160 33,400 203,454 6.0914 6.110 6.100 6.110 5.990 6.160 33,400 6.0914 0.66%
2019-09-27 0 6.070 6.060 6.080 6.040 6.120 79,800 485,222 6.0805 6.070 6.060 6.080 6.040 6.120 79,800 6.0805 -1.14%
2019-09-26 0 6.140 6.140 6.150 6.120 6.180 47,600 292,614 6.1474 6.140 6.140 6.150 6.120 6.180 47,600 6.1474 0.49%
2019-09-25 0 6.110 6.100 6.110 6.100 6.230 69,400 428,846 6.1793 6.110 6.100 6.110 6.100 6.230 69,400 6.1793 -2.24%
2019-09-24 0 6.250 6.240 6.250 6.240 6.300 44,000 276,016 6.2731 6.250 6.240 6.250 6.240 6.300 44,000 6.2731 0.00%
2019-09-23 0 6.250 6.250 6.260 6.250 6.400 109,000 685,882 6.2925 6.250 6.250 6.260 6.250 6.400 109,000 6.2925 -2.04%
2019-09-20 0 6.380 6.370 6.390 6.360 6.420 89,400 571,206 6.3893 6.380 6.370 6.390 6.360 6.420 89,400 6.3893 0.00%
2019-09-19 0 6.380 6.380 6.390 6.340 6.470 236,800 1,512,164 6.3858 6.380 6.380 6.390 6.340 6.470 236,800 6.3858 -1.85%
2019-09-18 0 6.500 6.490 6.500 6.500 6.560 23,800 155,252 6.5232 6.500 6.490 6.500 6.500 6.560 23,800 6.5232 -0.15%
2019-09-17 0 6.510 6.510 6.520 6.470 6.590 64,200 418,130 6.5129 6.510 6.510 6.520 6.470 6.590 64,200 6.5129 -2.11%
2019-09-16 0 6.650 6.650 6.660 6.600 6.650 50,400 334,110 6.6292 6.650 6.650 6.660 6.600 6.650 50,400 6.6292 -1.19%
2019-09-13 0 6.730 6.730 6.740 6.670 6.710 20,600 137,860 6.6922 6.730 6.730 6.740 6.670 6.710 20,600 6.6922 1.36%
2019-09-12 0 6.640 6.630 6.640 6.570 6.660 62,400 412,328 6.6078 6.640 6.630 6.640 6.570 6.660 62,400 6.6078 1.07%
2019-09-11 0 6.570 6.560 6.570 6.440 6.570 61,800 403,336 6.5265 6.570 6.560 6.570 6.440 6.570 61,800 6.5265 2.66%
2019-09-10 0 6.400 6.390 6.400 6.390 6.440 10,400 66,716 6.4150 6.400 6.390 6.400 6.390 6.440 10,400 6.4150 -0.16%
2019-09-09 0 6.410 6.390 6.410 6.400 6.470 104,800 674,296 6.4341 6.410 6.390 6.410 6.400 6.470 104,800 6.4341 0.31%
2019-09-06 0 6.390 6.380 6.390 6.360 6.440 704,600 4,505,408 6.3943 6.390 6.380 6.390 6.360 6.440 704,600 6.3943 1.91%
2019-09-05 0 6.270 - 6.380 6.230 6.410 217,200 1,386,078 6.3816 6.270 - 6.380 6.230 6.410 217,200 6.3816 0.48%
2019-09-04 0 6.240 6.230 6.250 6.050 6.280 230,400 1,424,456 6.1825 6.240 6.230 6.250 6.050 6.280 230,400 6.1825 5.41%
2019-09-03 0 5.920 5.910 5.930 5.920 6.010 123,600 738,198 5.9725 5.920 5.910 5.930 5.920 6.010 123,600 5.9725 -1.50%
2019-09-02 0 6.010 6.010 6.020 5.930 6.010 801,600 4,801,884 5.9904 6.010 6.010 6.020 5.930 6.010 801,600 5.9904 0.50%
2019-08-30 0 5.980 5.970 5.990 5.920 6.050 266,600 1,592,106 5.9719 5.980 5.970 5.990 5.920 6.050 266,600 5.9719 1.18%
2019-08-29 0 5.910 5.900 5.910 5.760 5.910 122,800 719,398 5.8583 5.910 5.900 5.910 5.760 5.910 122,800 5.8583 0.85%
2019-08-28 0 5.860 5.850 5.860 5.900 5.970 95,000 563,200 5.9284 5.860 5.850 5.860 5.900 5.970 95,000 5.9284 0.00%
2019-08-27 0 5.860 5.860 5.870 5.840 5.920 52,400 308,134 5.8804 5.860 5.860 5.870 5.840 5.920 52,400 5.8804 -0.34%
2019-08-26 0 5.880 5.880 5.900 5.690 5.890 365,200 2,126,728 5.8235 5.880 5.880 5.900 5.690 5.890 365,200 5.8235 -3.61%
2019-08-23 0 6.100 6.090 6.110 5.960 6.120 186,400 1,122,504 6.0220 6.100 6.090 6.110 5.960 6.120 186,400 6.0220 1.50%
2019-08-22 0 6.010 6.010 6.020 5.980 6.060 332,800 2,004,120 6.0220 6.010 6.010 6.020 5.980 6.060 332,800 6.0220 -1.15%
2019-08-21 0 6.080 6.070 6.080 5.970 6.110 214,600 1,299,546 6.0557 6.080 6.070 6.080 5.970 6.110 214,600 6.0557 0.66%
2019-08-20 0 6.040 6.020 6.040 5.940 6.080 175,400 1,053,878 6.0084 6.040 6.020 6.040 5.940 6.080 175,400 6.0084 0.83%
2019-08-19 0 5.990 5.980 6.000 5.920 6.020 436,600 2,599,396 5.9537 5.990 5.980 6.000 5.920 6.020 436,600 5.9537 2.74%
2019-08-16 0 5.830 5.830 5.840 5.740 5.850 45,400 265,078 5.8387 5.830 5.830 5.840 5.740 5.850 45,400 5.8387 1.04%
2019-08-15 0 5.770 5.770 5.780 5.610 5.760 128,400 732,770 5.7069 5.770 5.770 5.780 5.610 5.760 128,400 5.7069 0.70%
2019-08-14 0 5.730 5.730 5.740 5.700 5.880 227,200 1,321,578 5.8168 5.730 5.730 5.740 5.700 5.880 227,200 5.8168 0.17%
2019-08-13 0 5.720 5.710 5.730 5.710 5.840 95,200 551,084 5.7887 5.720 5.710 5.730 5.710 5.840 95,200 5.7887 -3.05%
2019-08-12 0 5.900 5.900 5.910 5.900 5.990 516,800 3,076,138 5.9523 5.900 5.900 5.910 5.900 5.990 516,800 5.9523 0.17%
2019-08-09 0 5.890 5.880 5.890 5.890 5.980 131,000 776,288 5.9259 5.890 5.880 5.890 5.890 5.980 131,000 5.9259 -0.51%
2019-08-08 0 5.920 5.920 5.940 5.900 5.960 132,200 784,192 5.9319 5.920 5.920 5.940 5.900 5.960 132,200 5.9319 0.68%
2019-08-07 0 5.880 5.880 5.900 5.770 5.880 240,800 1,408,700 5.8501 5.880 5.880 5.900 5.770 5.880 240,800 5.8501 -0.68%
2019-08-06 0 5.920 5.910 5.920 5.720 5.920 408,400 2,370,432 5.8042 5.920 5.910 5.920 5.720 5.920 408,400 5.8042 -1.33%
2019-08-05 0 6.000 6.000 6.010 5.960 6.120 253,400 1,526,254 6.0231 6.000 6.000 6.010 5.960 6.120 253,400 6.0231 -4.76%
2019-08-02 0 6.300 6.300 6.310 6.290 6.350 232,800 1,472,850 6.3267 6.300 6.300 6.310 6.290 6.350 232,800 6.3267 -5.41%
2019-08-01 0 6.660 6.650 6.660 6.600 6.710 382,000 2,548,684 6.6719 6.660 6.650 6.660 6.600 6.710 382,000 6.6719 -1.33%
2019-07-31 0 6.750 6.710 6.770 6.700 6.770 539,200 3,644,740 6.7595 6.750 6.710 6.770 6.700 6.770 539,200 6.7595 -2.32%
2019-07-30 0 6.910 6.900 6.920 6.910 6.950 212,600 1,470,894 6.9186 6.910 6.900 6.920 6.910 6.950 212,600 6.9186 0.88%
2019-07-29 0 6.850 6.850 6.860 6.800 6.910 409,400 2,794,318 6.8254 6.850 6.850 6.860 6.800 6.910 409,400 6.8254 -1.44%
2019-07-26 0 6.950 6.950 6.960 6.920 6.980 62,400 432,928 6.9379 6.950 6.950 6.960 6.920 6.980 62,400 6.9379 -1.42%
2019-07-25 0 7.050 7.030 7.060 6.990 7.050 227,600 1,597,722 7.0199 7.050 7.030 7.060 6.990 7.050 227,600 7.0199 1.00%
2019-07-24 0 6.980 6.980 6.990 6.970 7.060 285,000 2,007,632 7.0443 6.980 6.980 6.990 6.970 7.060 285,000 7.0443 0.87%
2019-07-23 0 6.920 6.910 7.060 6.880 6.930 149,200 1,030,400 6.9062 6.920 6.910 7.060 6.880 6.930 149,200 6.9062 0.73%
2019-07-22 0 6.870 6.860 6.880 6.840 7.010 814,800 5,671,534 6.9606 6.870 6.860 6.880 6.840 7.010 814,800 6.9606 -2.55%
2019-07-19 0 7.050 7.050 7.190 7.000 7.070 23,400 164,524 7.0309 7.050 7.050 7.190 7.000 7.070 23,400 7.0309 2.47%
2019-07-18 0 6.880 6.880 6.890 6.850 6.900 20,400 140,152 6.8702 6.880 6.880 6.890 6.850 6.900 20,400 6.8702 -0.72%
2019-07-17 0 6.930 6.940 7.100 6.840 6.930 439,800 3,043,840 6.9210 6.930 6.940 7.100 6.840 6.930 439,800 6.9210 -0.72%
2019-07-16 0 6.980 6.960 6.970 6.890 6.980 24,400 169,348 6.9405 6.980 6.960 6.970 6.890 6.980 24,400 6.9405 0.58%
2019-07-15 0 6.940 6.930 6.940 6.700 6.960 71,000 485,544 6.8386 6.940 6.930 6.940 6.700 6.960 71,000 6.8386 0.43%
2019-07-12 0 6.910 6.900 6.910 6.910 6.950 38,600 267,550 6.9313 6.910 6.900 6.910 6.910 6.950 38,600 6.9313 0.44%
2019-07-11 0 6.880 6.860 6.880 6.890 6.980 128,000 888,712 6.9431 6.880 6.860 6.880 6.890 6.980 128,000 6.9431 1.47%
2019-07-10 0 6.780 6.760 6.780 6.770 6.800 59,800 406,020 6.7896 6.780 6.760 6.780 6.770 6.800 59,800 6.7896 1.04%
2019-07-09 0 6.710 6.700 6.710 6.700 6.780 344,000 2,314,840 6.7292 6.710 6.700 6.710 6.700 6.780 344,000 6.7292 -1.47%
2019-07-08 0 6.810 6.800 6.830 6.790 6.900 202,000 1,375,916 6.8115 6.810 6.800 6.830 6.790 6.900 202,000 6.8115 -3.13%
2019-07-05 0 7.030 7.030 7.050 6.990 6.990 30,000 209,700 6.9900 7.030 7.030 7.050 6.990 6.990 30,000 6.9900 -0.42%
2019-07-04 0 7.060 7.060 7.090 7.050 7.080 53,600 378,552 7.0625 7.060 7.060 7.090 7.050 7.080 53,600 7.0625 0.28%
2019-07-03 0 7.040 7.040 7.060 7.000 7.050 35,000 246,250 7.0357 7.040 7.040 7.060 7.000 7.050 35,000 7.0357 -1.68%
2019-07-02 0 7.160 7.150 7.170 7.000 7.210 122,200 876,864 7.1756 7.160 7.150 7.170 7.000 7.210 122,200 7.1756 3.17%
2019-06-28 0 6.940 6.930 6.960 6.900 6.900 20,000 138,000 6.9000 6.940 6.930 6.960 6.900 6.900 20,000 6.9000 -0.57%
2019-06-27 0 6.980 6.970 6.990 6.850 6.990 3,493,400 24,358,196 6.9726 6.980 6.970 6.990 6.850 6.990 3,493,400 6.9726 2.65%
2019-06-26 0 6.800 6.780 6.800 6.690 6.820 129,800 871,016 6.7104 6.800 6.780 6.800 6.690 6.820 129,800 6.7104 0.59%
2019-06-25 0 6.760 6.750 6.900 6.700 6.950 150,800 1,029,678 6.8281 6.760 6.750 6.900 6.700 6.950 150,800 6.8281 -3.01%
2019-06-24 0 6.970 6.940 7.110 6.920 7.000 44,400 308,992 6.9593 6.970 6.940 7.110 6.920 7.000 44,400 6.9593 0.58%
2019-06-21 0 6.930 6.910 6.970 6.880 6.960 68,600 475,242 6.9277 6.930 6.910 6.970 6.880 6.960 68,600 6.9277 0.14%
2019-06-20 0 6.920 6.920 6.980 6.790 6.920 134,200 919,284 6.8501 6.920 6.920 6.980 6.790 6.920 134,200 6.8501 2.98%
2019-06-19 0 6.720 6.690 6.800 6.600 6.730 68,600 459,382 6.6965 6.720 6.690 6.800 6.600 6.730 68,600 6.6965 4.84%
2019-06-18 0 6.410 6.400 6.420 6.360 6.440 46,600 298,418 6.4038 6.410 6.400 6.420 6.360 6.440 46,600 6.4038 1.26%
2019-06-17 0 6.330 6.320 6.390 6.330 6.400 63,600 403,750 6.3483 6.330 6.320 6.390 6.330 6.400 63,600 6.3483 0.48%
2019-06-14 0 6.300 6.260 6.430 6.280 6.320 67,000 421,600 6.2925 6.300 6.260 6.430 6.280 6.320 67,000 6.2925 -0.47%
2019-06-13 0 6.330 6.330 6.890 6.170 6.310 67,000 415,590 6.2028 6.330 6.330 6.890 6.170 6.310 67,000 6.2028 -0.47%
2019-06-12 0 6.360 6.350 6.510 6.340 6.360 66,200 420,972 6.3591 6.360 6.350 6.510 6.340 6.360 66,200 6.3591 -2.60%
2019-06-11 0 6.530 6.520 6.600 6.430 6.560 137,200 893,038 6.5090 6.530 6.520 6.600 6.430 6.560 137,200 6.5090 1.87%
2019-06-10 0 6.410 6.400 6.490 6.230 6.420 157,600 1,008,080 6.3964 6.410 6.400 6.490 6.230 6.420 157,600 6.3964 4.06%
2019-06-06 0 6.160 6.150 6.200 6.140 6.160 122,400 753,070 6.1525 6.160 6.150 6.200 6.140 6.160 122,400 6.1525 -0.32%
2019-06-05 0 6.180 6.180 6.200 6.140 6.270 759,600 4,694,198 6.1798 6.180 6.180 6.200 6.140 6.270 759,600 6.1798 0.16%
2019-06-04 0 6.170 6.160 6.320 6.140 6.190 93,600 576,644 6.1607 6.170 6.160 6.320 6.140 6.190 93,600 6.1607 -1.12%
2019-06-03 0 6.240 6.230 6.390 6.190 6.270 99,400 622,116 6.2587 6.240 6.230 6.390 6.190 6.270 99,400 6.2587 0.97%
2019-05-31 0 6.180 6.180 6.450 6.180 6.310 110,800 691,422 6.2403 6.180 6.180 6.450 6.180 6.310 110,800 6.2403 -1.59%
2019-05-30 0 6.280 6.260 6.280 6.180 6.300 126,000 784,600 6.2270 6.280 6.260 6.280 6.180 6.300 126,000 6.2270 1.13%
2019-05-29 0 6.210 6.190 6.260 6.140 6.270 47,000 290,268 6.1759 6.210 6.190 6.260 6.140 6.270 47,000 6.1759 -0.96%
2019-05-28 0 6.270 6.250 6.270 6.200 6.280 1,325,200 8,308,078 6.2693 6.270 6.250 6.270 6.200 6.280 1,325,200 6.2693 0.97%
2019-05-27 0 6.210 6.200 6.210 6.100 6.260 2,216,000 13,783,356 6.2199 6.210 6.200 6.210 6.100 6.260 2,216,000 6.2199 -0.48%
2019-05-24 0 6.240 6.230 6.240 6.200 6.270 167,800 1,047,200 6.2408 6.240 6.230 6.240 6.200 6.270 167,800 6.2408 1.13%
2019-05-23 0 6.170 6.170 6.190 6.170 6.220 86,000 533,902 6.2082 6.170 6.170 6.190 6.170 6.220 86,000 6.2082 -3.14%
2019-05-22 0 6.370 6.350 6.370 6.370 6.390 18,000 114,920 6.3844 6.370 6.350 6.370 6.370 6.390 18,000 6.3844 -0.47%
2019-05-21 0 6.400 6.380 6.400 6.380 6.510 81,600 524,780 6.4311 6.400 6.380 6.400 6.380 6.510 81,600 6.4311 -0.16%
2019-05-20 0 6.410 6.390 6.410 6.370 6.520 115,200 739,150 6.4162 6.410 6.390 6.410 6.370 6.520 115,200 6.4162 -1.08%
2019-05-17 0 6.480 6.480 6.500 6.470 6.580 124,400 810,934 6.5188 6.480 6.480 6.500 6.470 6.580 124,400 6.5188 -2.26%
2019-05-16 0 6.630 6.620 6.640 6.560 6.640 65,200 430,068 6.5961 6.630 6.620 6.640 6.560 6.640 65,200 6.5961 0.15%
2019-05-15 0 6.620 6.600 6.620 6.580 6.700 120,200 796,390 6.6255 6.620 6.600 6.620 6.580 6.700 120,200 6.6255 0.91%
2019-05-14 0 6.560 6.550 6.570 6.480 6.750 81,200 530,560 6.5340 6.560 6.550 6.570 6.480 6.750 81,200 6.5340 -3.39%
2019-05-10 0 6.790 6.770 6.790 6.720 6.920 261,800 1,791,024 6.8412 6.790 6.770 6.790 6.720 6.920 261,800 6.8412 2.11%
2019-05-09 0 6.650 - 8.050 6.650 6.900 207,200 1,395,568 6.7354 6.650 - 8.050 6.650 6.900 207,200 6.7354 -4.73%
2019-05-08 0 6.980 6.970 6.990 6.960 7.010 367,200 2,561,002 6.9744 6.980 6.970 6.990 6.960 7.010 367,200 6.9744 -2.79%
2019-05-07 0 7.180 7.170 7.190 7.110 7.250 851,000 6,086,708 7.1524 7.180 7.170 7.190 7.110 7.250 851,000 7.1524 0.70%
2019-05-06 0 7.130 7.130 7.150 7.000 7.210 145,800 1,041,342 7.1423 7.130 7.130 7.150 7.000 7.210 145,800 7.1423 -6.06%
2019-05-03 0 7.590 7.590 7.620 7.440 7.600 131,200 988,598 7.5350 7.590 7.590 7.620 7.440 7.600 131,200 7.5350 0.40%
2019-05-02 0 7.560 7.560 7.590 7.560 7.560 2,000 15,120 7.5600 7.560 7.560 7.590 7.560 7.560 2,000 7.5600 -0.26%
2019-04-30 0 7.580 7.560 7.580 7.550 7.640 15,200 114,988 7.5650 7.580 7.560 7.580 7.550 7.640 15,200 7.5650 -1.69%
2019-04-29 0 7.710 7.700 7.730 7.620 7.710 18,800 144,828 7.7036 7.710 7.700 7.730 7.620 7.710 18,800 7.7036 2.53%
2019-04-26 0 7.520 7.530 7.550 7.500 7.560 19,800 149,180 7.5343 7.520 7.530 7.550 7.500 7.560 19,800 7.5343 0.00%
2019-04-25 0 7.520 7.500 7.530 7.540 7.670 99,600 757,176 7.6022 7.520 7.500 7.530 7.540 7.670 99,600 7.6022 -2.72%
2019-04-24 0 7.730 7.730 7.750 7.670 7.760 152,000 1,171,832 7.7094 7.730 7.730 7.750 7.670 7.760 152,000 7.7094 -0.77%
2019-04-23 0 7.790 7.790 7.800 7.770 7.780 30,200 234,736 7.7727 7.790 7.790 7.800 7.770 7.780 30,200 7.7727 -0.76%
2019-04-18 0 7.850 7.850 7.870 7.850 7.900 57,000 448,790 7.8735 7.850 7.850 7.870 7.850 7.900 57,000 7.8735 -1.88%
2019-04-17 0 8.000 7.980 8.010 7.970 8.020 76,000 609,310 8.0172 8.000 7.980 8.010 7.970 8.020 76,000 8.0172 0.50%
2019-04-16 0 7.960 7.940 7.970 7.680 7.960 223,000 1,743,680 7.8192 7.960 7.940 7.970 7.680 7.960 223,000 7.8192 2.98%
2019-04-15 0 7.730 7.720 7.740 7.730 8.020 170,000 1,348,250 7.9309 7.730 7.720 7.740 7.730 8.020 170,000 7.9309 0.65%
2019-04-12 0 7.680 7.680 7.700 7.650 7.680 45,000 344,340 7.6520 7.680 7.680 7.700 7.650 7.680 45,000 7.6520 -0.26%
2019-04-11 0 7.700 7.680 7.690 7.700 7.850 95,200 735,360 7.7244 7.700 7.680 7.690 7.700 7.850 95,200 7.7244 -2.41%
2019-04-10 0 7.890 7.890 8.010 7.850 7.890 160,400 1,261,126 7.8624 7.890 7.890 8.010 7.850 7.890 160,400 7.8624 -0.88%
2019-04-09 0 7.960 7.950 7.980 7.960 7.980 77,200 615,976 7.9790 7.960 7.950 7.980 7.960 7.980 77,200 7.9790 0.38%
2019-04-08 0 7.930 7.930 7.980 7.870 7.960 252,800 2,008,484 7.9450 7.930 7.930 7.980 7.870 7.960 252,800 7.9450 1.54%
2019-04-04 0 7.810 7.810 7.830 7.750 7.880 179,600 1,401,680 7.8045 7.810 7.810 7.830 7.750 7.880 179,600 7.8045 -0.38%
2019-04-03 0 7.840 7.830 7.850 7.740 7.830 65,200 507,198 7.7791 7.840 7.830 7.850 7.740 7.830 65,200 7.7791 2.75%
2019-04-02 0 7.630 7.620 7.640 7.610 7.700 149,000 1,140,350 7.6534 7.630 7.620 7.640 7.610 7.700 149,000 7.6534 -0.26%
2019-04-01 0 7.650 7.650 7.660 7.640 7.720 149,800 1,149,720 7.6750 7.650 7.650 7.660 7.640 7.720 149,800 7.6750 2.96%
2019-03-29 0 7.430 7.400 7.420 7.310 7.460 116,800 865,138 7.4070 7.430 7.400 7.420 7.310 7.460 116,800 7.4070 2.06%
2019-03-28 0 7.280 7.260 7.280 7.190 7.330 1,881,200 13,684,216 7.2742 7.280 7.260 7.280 7.190 7.330 1,881,200 7.2742 -0.95%
2019-03-27 0 7.350 7.320 7.350 7.240 7.350 1,376,000 10,084,838 7.3291 7.350 7.320 7.350 7.240 7.350 1,376,000 7.3291 2.08%
2019-03-26 0 7.200 7.190 7.210 7.170 7.330 56,000 403,080 7.1979 7.200 7.190 7.210 7.170 7.330 56,000 7.1979 0.00%
2019-03-25 0 7.200 7.190 7.210 7.180 7.330 625,800 4,562,794 7.2911 7.200 7.190 7.210 7.180 7.330 625,800 7.2911 -5.01%
2019-03-22 0 7.580 7.570 7.580 7.500 7.680 35,800 270,226 7.5482 7.580 7.570 7.580 7.500 7.680 35,800 7.5482 -0.66%
2019-03-21 0 7.630 7.610 7.630 7.630 7.800 124,400 956,864 7.6918 7.630 7.610 7.630 7.630 7.800 124,400 7.6918 -1.80%
2019-03-20 0 7.770 7.750 7.770 7.720 7.790 23,000 178,280 7.7513 7.770 7.750 7.770 7.720 7.790 23,000 7.7513 -0.26%
2019-03-19 0 7.790 7.790 7.800 7.750 7.850 129,000 1,003,110 7.7760 7.790 7.790 7.800 7.750 7.850 129,000 7.7760 -0.13%
2019-03-18 0 7.800 7.800 7.820 7.610 7.800 2,705,600 20,929,036 7.7355 7.800 7.800 7.820 7.610 7.800 2,705,600 7.7355 2.36%
2019-03-15 0 7.620 7.610 7.630 7.530 7.700 1,084,400 8,294,864 7.6493 7.620 7.610 7.630 7.530 7.700 1,084,400 7.6493 1.60%
2019-03-14 0 7.500 7.500 7.520 7.410 7.510 32,000 239,228 7.4759 7.500 7.500 7.520 7.410 7.510 32,000 7.4759 0.81%
2019-03-13 0 7.440 7.440 7.450 7.430 7.490 83,000 618,650 7.4536 7.440 7.440 7.450 7.430 7.490 83,000 7.4536 -1.46%
2019-03-12 0 7.550 7.540 7.560 7.440 7.550 223,800 1,679,570 7.5048 7.550 7.540 7.560 7.440 7.550 223,800 7.5048 3.57%
2019-03-11 0 7.290 7.280 7.300 7.180 7.290 75,400 544,164 7.2170 7.290 7.280 7.300 7.180 7.290 75,400 7.2170 2.10%
2019-03-08 0 7.140 7.120 7.130 7.140 7.360 222,600 1,614,680 7.2537 7.140 7.120 7.130 7.140 7.360 222,600 7.2537 -5.31%
2019-03-07 0 7.540 7.520 7.540 7.520 7.610 119,200 900,330 7.5531 7.540 7.520 7.540 7.520 7.610 119,200 7.5531 -2.08%
2019-03-06 0 7.700 7.680 7.700 7.680 7.760 285,000 2,204,106 7.7337 7.700 7.680 7.700 7.680 7.760 285,000 7.7337 0.26%
2019-03-05 0 7.680 7.680 7.700 7.550 7.680 142,200 1,078,738 7.5861 7.680 7.680 7.700 7.550 7.680 142,200 7.5861 -0.13%
2019-03-04 0 7.690 7.670 7.690 7.640 7.910 360,000 2,791,894 7.7553 7.690 7.670 7.690 7.640 7.910 360,000 7.7553 1.32%
2019-03-01 0 7.590 7.590 7.600 7.480 7.590 101,800 768,868 7.5527 7.590 7.590 7.600 7.480 7.590 101,800 7.5527 2.43%
2019-02-28 0 7.410 7.420 7.440 7.410 7.570 88,800 664,456 7.4826 7.410 7.420 7.440 7.410 7.570 88,800 7.4826 -1.72%
2019-02-27 0 7.540 7.520 7.540 7.530 7.760 236,000 1,795,236 7.6069 7.540 7.520 7.540 7.530 7.760 236,000 7.6069 -1.82%
2019-02-26 0 7.680 7.670 7.690 7.640 7.750 196,600 1,508,858 7.6748 7.680 7.670 7.690 7.640 7.750 196,600 7.6748 -0.90%
2019-02-25 0 7.750 7.740 7.760 7.510 7.790 275,600 2,112,356 7.6646 7.750 7.740 7.760 7.510 7.790 275,600 7.6646 3.47%
2019-02-22 0 7.490 7.490 7.510 7.240 7.480 136,800 1,005,512 7.3502 7.490 7.490 7.510 7.240 7.480 136,800 7.3502 2.04%
2019-02-21 0 7.340 7.340 7.360 7.290 7.430 271,400 2,002,216 7.3774 7.340 7.340 7.360 7.290 7.430 271,400 7.3774 1.38%
2019-02-20 0 7.240 7.220 7.240 7.210 7.330 182,000 1,330,008 7.3077 7.240 7.220 7.240 7.210 7.330 182,000 7.3077 1.40%
2019-02-19 0 7.140 7.120 7.140 7.150 7.250 131,800 950,264 7.2099 7.140 7.120 7.140 7.150 7.250 131,800 7.2099 0.00%
2019-02-18 0 7.140 7.140 7.160 7.050 7.170 55,600 396,042 7.1231 7.140 7.140 7.160 7.050 7.170 55,600 7.1231 3.93%
2019-02-15 0 6.870 6.850 6.870 6.870 7.050 340,000 2,362,690 6.9491 6.870 6.850 6.870 6.870 7.050 340,000 6.9491 -4.18%
2019-02-14 0 7.170 7.170 7.190 7.100 7.210 75,000 536,110 7.1481 7.170 7.170 7.190 7.100 7.210 75,000 7.1481 -0.83%
2019-02-13 0 7.230 7.220 7.230 7.050 7.250 360,000 2,562,286 7.1175 7.230 7.220 7.230 7.050 7.250 360,000 7.1175 2.99%
2019-02-12 0 7.020 7.020 7.040 7.010 7.040 11,600 81,436 7.0203 7.020 7.020 7.040 7.010 7.040 11,600 7.0203 0.43%
2019-02-11 0 6.990 6.970 6.990 6.840 7.000 35,600 248,272 6.9739 6.990 6.970 6.990 6.840 7.000 35,600 6.9739 1.16%
2019-02-08 0 6.910 6.910 6.930 6.700 6.910 310,000 2,100,334 6.7753 6.910 6.910 6.930 6.700 6.910 310,000 6.7753 -1.00%
2019-02-04 0 6.980 6.970 6.990 6.980 6.990 9,400 65,672 6.9864 6.980 6.970 6.990 6.980 6.990 9,400 6.9864 -0.85%
2019-02-01 0 7.040 7.030 7.050 7.010 7.100 407,600 2,866,236 7.0320 7.040 7.030 7.050 7.010 7.100 407,600 7.0320 0.14%
2019-01-31 0 7.030 7.010 7.030 6.900 7.050 307,000 2,140,672 6.9729 7.030 7.010 7.030 6.900 7.050 307,000 6.9729 3.23%
2019-01-30 0 6.810 6.810 6.820 6.700 6.850 105,600 715,374 6.7744 6.810 6.810 6.820 6.700 6.850 105,600 6.7744 0.15%
2019-01-29 0 6.800 6.800 6.820 6.700 6.800 184,600 1,248,620 6.7639 6.800 6.800 6.820 6.700 6.800 184,600 6.7639 -0.15%
2019-01-28 0 6.810 6.810 6.820 6.800 6.950 166,200 1,148,966 6.9132 6.810 6.810 6.820 6.800 6.950 166,200 6.9132 0.00%
2019-01-25 0 6.810 6.800 6.820 6.650 6.810 414,000 2,806,512 6.7790 6.810 6.800 6.820 6.650 6.810 414,000 6.7790 3.34%
2019-01-24 0 6.590 6.590 6.600 6.500 6.600 66,000 431,948 6.5447 6.590 6.590 6.600 6.500 6.600 66,000 6.5447 1.07%
2019-01-23 0 6.520 6.520 6.530 6.480 6.580 127,600 834,622 6.5409 6.520 6.520 6.530 6.480 6.580 127,600 6.5409 0.93%
2019-01-22 0 6.460 6.460 6.480 6.450 6.600 571,400 3,742,746 6.5501 6.460 6.460 6.480 6.450 6.600 571,400 6.5501 -2.27%
2019-01-21 0 6.610 6.600 6.620 6.560 6.660 1,061,800 6,991,856 6.5849 6.610 6.600 6.620 6.560 6.660 1,061,800 6.5849 1.23%
2019-01-18 0 6.530 6.530 6.550 6.470 6.560 245,400 1,599,344 6.5173 6.530 6.530 6.550 6.470 6.560 245,400 6.5173 2.51%
2019-01-17 0 6.370 6.360 6.380 6.330 6.490 133,800 855,000 6.3901 6.370 6.360 6.380 6.330 6.490 133,800 6.3901 -0.93%
2019-01-16 0 6.430 6.430 6.450 6.250 6.430 135,400 858,026 6.3370 6.430 6.430 6.450 6.250 6.430 135,400 6.3370 1.42%
2019-01-15 0 6.340 6.340 6.360 6.200 6.390 474,000 2,996,490 6.3217 6.340 6.340 6.360 6.200 6.390 474,000 6.3217 3.59%
2019-01-14 0 6.120 6.100 6.120 6.090 6.260 181,200 1,112,792 6.1412 6.120 6.100 6.120 6.090 6.260 181,200 6.1412 -3.01%
2019-01-11 0 6.310 6.290 6.310 6.260 6.340 411,600 2,591,308 6.2957 6.310 6.290 6.310 6.260 6.340 411,600 6.2957 1.12%
2019-01-10 0 6.240 6.240 6.260 6.120 6.270 617,400 3,832,294 6.2071 6.240 6.240 6.260 6.120 6.270 617,400 6.2071 0.65%
2019-01-09 0 6.200 6.190 6.210 6.100 6.300 1,081,600 6,721,684 6.2146 6.200 6.190 6.210 6.100 6.300 1,081,600 6.2146 4.38%
2019-01-08 0 5.940 5.910 5.970 5.880 6.010 146,600 872,666 5.9527 5.940 5.910 5.970 5.880 6.010 146,600 5.9527 0.17%
2019-01-07 0 5.930 5.930 5.940 5.900 6.030 288,600 1,721,014 5.9633 5.930 5.930 5.940 5.900 6.030 288,600 5.9633 1.89%
2019-01-04 0 5.820 5.810 5.820 5.570 5.840 474,800 2,721,786 5.7325 5.820 5.810 5.820 5.570 5.840 474,800 5.7325 3.93%
2019-01-03 0 5.600 5.590 5.600 5.540 5.660 159,000 891,738 5.6084 5.600 5.590 5.600 5.540 5.660 159,000 5.6084 -0.18%
2019-01-02 0 5.610 5.610 5.620 5.580 5.900 1,205,400 6,824,694 5.6618 5.610 5.610 5.620 5.580 5.900 1,205,400 5.6618 -5.87%
2018-12-31 0 5.960 5.940 5.950 5.210 6.010 295,800 1,762,642 5.9589 5.960 5.940 5.950 5.210 6.010 295,800 5.9589 2.58%
2018-12-28 0 5.810 5.790 5.810 5.800 5.870 414,800 2,421,698 5.8382 5.810 5.790 5.810 5.800 5.870 414,800 5.8382 0.00%
2018-12-27 0 5.810 5.800 5.810 5.820 6.020 183,800 1,089,730 5.9289 5.810 5.800 5.810 5.820 6.020 183,800 5.9289 -1.19%
2018-12-24 0 5.880 5.880 5.890 5.760 5.900 153,400 892,202 5.8162 5.880 5.880 5.890 5.760 5.900 153,400 5.8162 -1.51%
2018-12-21 0 5.970 5.950 5.960 5.750 5.980 762,400 4,457,320 5.8464 5.970 5.950 5.960 5.750 5.980 762,400 5.8464 0.51%
2018-12-20 0 5.940 5.930 5.940 5.840 6.080 904,200 5,343,334 5.9095 5.940 5.930 5.940 5.840 6.080 904,200 5.9095 -2.30%
2018-12-19 0 6.080 6.060 6.080 6.050 6.150 288,000 1,750,150 6.0769 6.080 6.060 6.080 6.050 6.150 288,000 6.0769 -0.82%
2018-12-18 0 6.130 6.120 6.140 6.030 6.310 326,800 1,994,762 6.1039 6.130 6.120 6.140 6.030 6.310 326,800 6.1039 -2.39%
2018-12-17 0 6.280 6.260 6.280 6.240 6.330 196,800 1,237,434 6.2878 6.280 6.260 6.280 6.240 6.330 196,800 6.2878 0.48%
2018-12-14 0 6.250 6.250 6.270 6.250 6.350 301,600 1,897,430 6.2912 6.250 6.250 6.270 6.250 6.350 301,600 6.2912 -4.14%
2018-12-13 0 6.520 6.510 6.530 6.390 6.560 329,800 2,136,010 6.4767 6.520 6.510 6.530 6.390 6.560 329,800 6.4767 2.84%
2018-12-12 0 6.340 6.330 6.350 6.280 6.360 373,600 2,363,492 6.3263 6.340 6.330 6.350 6.280 6.360 373,600 6.3263 3.26%
2018-12-11 0 6.140 6.120 6.140 6.080 6.170 308,800 1,894,518 6.1351 6.140 6.120 6.140 6.080 6.170 308,800 6.1351 -0.32%
2018-12-10 0 6.160 6.150 6.170 6.080 6.190 493,000 3,020,806 6.1274 6.160 6.150 6.170 6.080 6.190 493,000 6.1274 -2.53%
2018-12-07 0 6.320 6.310 6.320 6.330 6.470 372,600 2,377,754 6.3815 6.320 6.310 6.320 6.330 6.470 372,600 6.3815 -1.56%
2018-12-06 0 6.420 6.410 6.430 6.340 6.440 428,600 2,736,676 6.3852 6.420 6.410 6.430 6.340 6.440 428,600 6.3852 -5.17%
2018-12-05 0 6.770 6.760 6.780 6.730 6.770 167,200 1,127,290 6.7422 6.770 6.760 6.780 6.730 6.770 167,200 6.7422 -2.45%
2018-12-04 0 6.940 6.930 6.950 6.840 6.920 328,800 2,257,958 6.8673 6.940 6.930 6.950 6.840 6.920 328,800 6.8673 0.00%
2018-12-03 0 6.940 6.920 6.940 6.900 7.030 854,600 5,976,016 6.9928 6.940 6.920 6.940 6.900 7.030 854,600 6.9928 4.68%
2018-11-30 0 6.630 6.620 6.630 6.580 6.680 299,400 1,983,732 6.6257 6.630 6.620 6.630 6.580 6.680 299,400 6.6257 1.07%
2018-11-29 0 6.560 6.550 6.570 6.520 6.730 690,200 4,594,730 6.6571 6.560 6.550 6.570 6.520 6.730 690,200 6.6571 -0.61%
2018-11-28 0 6.600 6.610 6.620 6.460 6.640 389,400 2,565,594 6.5886 6.600 6.610 6.620 6.460 6.640 389,400 6.5886 2.33%
2018-11-27 0 6.450 6.450 6.460 6.360 6.530 619,200 3,991,900 6.4469 6.450 6.450 6.460 6.360 6.530 619,200 6.4469 -0.46%
2018-11-26 0 6.480 6.470 6.490 6.380 6.520 776,400 5,003,014 6.4439 6.480 6.470 6.490 6.380 6.520 776,400 6.4439 2.69%
2018-11-23 0 6.310 6.310 6.320 6.250 6.360 415,400 2,620,910 6.3094 6.310 6.310 6.320 6.250 6.360 415,400 6.3094 -1.25%
2018-11-22 0 6.390 6.370 6.390 6.320 6.450 387,600 2,467,374 6.3658 6.390 6.370 6.390 6.320 6.450 387,600 6.3658 -0.93%
2018-11-21 0 6.450 6.450 6.460 6.270 6.460 1,012,800 6,428,946 6.3477 6.450 6.450 6.460 6.270 6.460 1,012,800 6.3477 0.31%
2018-11-20 0 6.430 6.410 6.430 6.340 6.510 722,200 4,634,718 6.4175 6.430 6.410 6.430 6.340 6.510 722,200 6.4175 -2.43%
2018-11-19 0 6.590 6.590 6.600 6.520 6.660 1,458,200 9,592,992 6.5787 6.590 6.590 6.600 6.520 6.660 1,458,200 6.5787 0.61%
2018-11-16 0 6.550 6.530 6.550 6.400 6.590 901,600 5,841,980 6.4796 6.550 6.530 6.550 6.400 6.590 901,600 6.4796 0.15%
2018-11-15 0 6.540 6.530 6.540 6.310 6.550 1,517,800 9,738,864 6.4164 6.540 6.530 6.540 6.310 6.550 1,517,800 6.4164 3.32%
2018-11-14 0 6.330 6.330 6.350 6.270 6.410 1,329,400 8,454,732 6.3598 6.330 6.330 6.350 6.270 6.410 1,329,400 6.3598 -1.71%
2018-11-13 0 6.440 6.430 6.440 6.120 6.450 1,328,400 8,363,974 6.2963 6.440 6.430 6.440 6.120 6.450 1,328,400 6.2963 0.78%
2018-11-12 0 6.390 6.390 6.410 6.340 6.480 868,200 5,565,564 6.4105 6.390 6.390 6.410 6.340 6.480 868,200 6.4105 0.16%
2018-11-09 0 6.380 6.380 6.400 6.320 6.540 1,603,400 10,273,714 6.4075 6.380 6.380 6.400 6.320 6.540 1,603,400 6.4075 -5.20%
2018-11-08 0 6.730 6.730 6.750 6.690 6.820 1,940,000 13,152,450 6.7796 6.730 6.730 6.750 6.690 6.820 1,940,000 6.7796 1.51%
2018-11-07 0 6.630 6.620 6.640 6.550 6.820 2,985,400 19,980,432 6.6927 6.630 6.620 6.640 6.550 6.820 2,985,400 6.6927 -0.15%
2018-11-06 0 6.640 6.620 6.640 6.520 6.680 1,504,800 9,873,874 6.5616 6.640 6.620 6.640 6.520 6.680 1,504,800 6.5616 2.15%
2018-11-05 0 6.500 6.500 6.510 6.420 6.580 2,694,200 17,452,610 6.4778 6.500 6.500 6.510 6.420 6.580 2,694,200 6.4778 -3.13%
2018-11-02 0 6.710 6.710 6.730 6.380 6.730 1,341,200 8,862,004 6.6075 6.710 6.710 6.730 6.380 6.730 1,341,200 6.6075 8.40%
2018-11-01 0 6.190 6.190 6.210 6.190 6.290 720,600 4,500,428 6.2454 6.190 6.190 6.210 6.190 6.290 720,600 6.2454 2.48%
2018-10-31 0 6.040 6.030 6.040 5.960 6.050 405,200 2,441,266 6.0248 6.040 6.030 6.040 5.960 6.050 405,200 6.0248 2.20%
2018-10-30 0 5.910 5.900 5.910 5.800 6.080 775,000 4,600,698 5.9364 5.910 5.900 5.910 5.800 6.080 775,000 5.9364 -0.17%
2018-10-29 0 5.920 5.920 5.930 5.840 6.050 3,750,800 22,236,360 5.9284 5.920 5.920 5.930 5.840 6.050 3,750,800 5.9284 -0.67%
2018-10-26 0 5.960 5.950 5.970 5.890 6.120 623,200 3,727,258 5.9808 5.960 5.950 5.970 5.890 6.120 623,200 5.9808 -2.13%
2018-10-25 0 6.090 6.090 6.100 5.860 6.100 2,903,600 17,237,452 5.9366 6.090 6.090 6.100 5.860 6.100 2,903,600 5.9366 -1.14%
2018-10-24 0 6.160 6.150 6.160 6.090 6.390 1,773,400 11,060,460 6.2369 6.160 6.150 6.160 6.090 6.390 1,773,400 6.2369 -0.16%
2018-10-23 0 6.170 6.170 6.180 6.100 6.420 2,214,200 13,950,790 6.3006 6.170 6.170 6.180 6.100 6.420 2,214,200 6.3006 -5.22%
2018-10-22 0 6.510 6.500 6.520 6.280 6.600 528,800 3,441,576 6.5083 6.510 6.500 6.520 6.280 6.600 528,800 6.5083 5.34%
2018-10-19 0 6.180 6.180 6.190 5.950 6.290 1,731,800 10,686,440 6.1707 6.180 6.180 6.190 5.950 6.290 1,731,800 6.1707 1.98%
2018-10-18 0 6.060 6.060 6.080 5.980 6.160 1,416,200 8,635,062 6.0973 6.060 6.060 6.080 5.980 6.160 1,416,200 6.0973 -1.30%
2018-10-16 0 6.140 6.130 6.140 6.070 6.290 2,412,400 14,920,758 6.1850 6.140 6.130 6.140 6.070 6.290 2,412,400 6.1850 0.99%
2018-10-15 0 6.080 6.080 6.100 6.050 6.210 2,437,200 14,965,776 6.1406 6.080 6.080 6.100 6.050 6.210 2,437,200 6.1406 -3.03%
2018-10-12 0 6.270 6.260 6.280 6.070 6.310 4,907,000 30,319,074 6.1787 6.270 6.260 6.280 6.070 6.310 4,907,000 6.1787 4.33%
2018-10-11 0 6.010 6.010 6.030 5.920 6.380 3,884,600 23,323,444 6.0041 6.010 6.010 6.030 5.920 6.380 3,884,600 6.0041 -7.54%
2018-10-10 0 6.500 6.480 6.500 6.450 6.640 1,788,200 11,637,734 6.5081 6.500 6.480 6.500 6.450 6.640 1,788,200 6.5081 0.62%
2018-10-09 0 6.460 6.450 6.460 6.400 6.540 547,000 3,548,310 6.4869 6.460 6.450 6.460 6.400 6.540 547,000 6.4869 0.62%
2018-10-08 0 6.420 6.420 6.430 6.410 6.680 3,376,000 22,078,518 6.5398 6.420 6.420 6.430 6.410 6.680 3,376,000 6.5398 -2.28%
2018-10-05 0 6.570 6.570 6.580 6.490 6.610 152,600 996,898 6.5328 6.570 6.570 6.580 6.490 6.610 152,600 6.5328 -0.30%
2018-10-04 0 6.590 6.570 6.590 6.550 6.740 640,000 4,230,192 6.6097 6.590 6.570 6.590 6.550 6.740 640,000 6.6097 -4.63%
2018-10-03 0 6.910 6.910 6.920 6.850 6.960 285,200 1,971,134 6.9114 6.910 6.910 6.920 6.850 6.960 285,200 6.9114 0.88%
2018-10-02 0 6.850 6.840 6.850 6.800 7.110 435,200 3,023,122 6.9465 6.850 6.840 6.850 6.800 7.110 435,200 6.9465 -4.60%
2018-09-28 0 7.180 7.170 7.190 7.160 7.300 1,043,400 7,563,338 7.2487 7.180 7.170 7.190 7.160 7.300 1,043,400 7.2487 1.13%
2018-09-27 0 7.100 7.080 7.100 7.090 7.240 135,400 968,794 7.1551 7.100 7.080 7.100 7.090 7.240 135,400 7.1551 -1.25%
2018-09-26 0 7.190 7.180 7.200 7.060 7.350 933,400 6,771,538 7.2547 7.190 7.180 7.200 7.060 7.350 933,400 7.2547 3.30%
2018-09-24 0 6.960 6.950 6.960 6.910 7.090 402,200 2,799,660 6.9609 6.960 6.950 6.960 6.910 7.090 402,200 6.9609 -3.73%
2018-09-21 0 7.230 7.230 7.250 7.010 7.290 2,104,000 15,018,896 7.1383 7.230 7.230 7.250 7.010 7.290 2,104,000 7.1383 4.18%
2018-09-20 0 6.940 6.930 6.950 6.870 7.020 2,080,200 14,489,194 6.9653 6.940 6.930 6.950 6.870 7.020 2,080,200 6.9653 1.02%
2018-09-19 0 6.870 6.870 6.880 6.670 6.930 1,803,000 12,311,106 6.8281 6.870 6.870 6.880 6.670 6.930 1,803,000 6.8281 3.31%
2018-09-18 0 6.650 6.630 6.650 6.410 6.690 2,611,800 16,916,362 6.4769 6.650 6.630 6.650 6.410 6.690 2,611,800 6.4769 1.84%
2018-09-17 0 6.530 6.520 6.540 6.430 6.550 1,430,800 9,270,026 6.4789 6.530 6.520 6.540 6.430 6.550 1,430,800 6.4789 -2.10%
2018-09-14 0 6.670 6.650 6.660 6.580 6.710 225,800 1,502,730 6.6551 6.670 6.650 6.660 6.580 6.710 225,800 6.6551 1.83%
2018-09-13 0 6.550 6.550 6.560 6.380 6.590 972,200 6,343,590 6.5250 6.550 6.550 6.560 6.380 6.590 972,200 6.5250 4.63%
2018-09-12 0 6.260 6.250 6.270 6.210 6.340 936,000 5,887,670 6.2902 6.260 6.250 6.270 6.210 6.340 936,000 6.2902 -1.88%
2018-09-11 0 6.380 6.360 6.380 6.360 6.520 434,000 2,792,062 6.4333 6.380 6.360 6.380 6.360 6.520 434,000 6.4333 -1.69%
2018-09-10 0 6.490 6.490 6.500 6.400 6.600 619,800 4,017,862 6.4825 6.490 6.490 6.500 6.400 6.600 619,800 6.4825 -2.26%
2018-09-07 0 6.640 6.630 6.640 6.570 6.830 3,965,600 26,778,246 6.7526 6.640 6.630 6.640 6.570 6.830 3,965,600 6.7526 -0.45%
2018-09-06 0 6.670 6.670 6.680 6.570 6.800 3,319,000 22,396,928 6.7481 6.670 6.670 6.680 6.570 6.800 3,319,000 6.7481 -1.19%
2018-09-05 0 6.750 6.750 6.760 6.710 7.030 4,275,800 29,689,828 6.9437 6.750 6.750 6.760 6.710 7.030 4,275,800 6.9437 -4.26%
2018-09-04 0 7.050 7.050 7.070 6.880 7.090 4,110,400 28,569,726 6.9506 7.050 7.050 7.070 6.880 7.090 4,110,400 6.9506 1.29%
2018-09-03 0 6.960 6.960 6.970 6.910 7.040 3,425,000 23,975,382 7.0001 6.960 6.960 6.970 6.910 7.040 3,425,000 7.0001 -0.71%
2018-08-31 0 7.010 7.020 7.030 6.910 7.090 4,096,000 28,526,520 6.9645 7.010 7.020 7.030 6.910 7.090 4,096,000 6.9645 -1.82%
2018-08-30 0 7.140 7.140 7.150 7.130 7.340 5,342,000 39,005,186 7.3016 7.140 7.140 7.150 7.130 7.340 5,342,000 7.3016 -1.79%
2018-08-29 0 7.270 7.270 7.280 7.250 7.350 3,917,200 28,513,096 7.2789 7.270 7.270 7.280 7.250 7.350 3,917,200 7.2789 -0.41%
2018-08-28 0 7.300 7.290 7.310 7.240 7.430 4,388,800 32,426,570 7.3885 7.300 7.290 7.310 7.240 7.430 4,388,800 7.3885 0.83%
2018-08-27 0 7.240 7.240 7.260 7.070 7.300 4,710,200 33,643,216 7.1426 7.240 7.240 7.260 7.070 7.300 4,710,200 7.1426 4.93%
2018-08-24 0 6.900 6.910 6.920 6.810 7.000 3,111,200 21,318,620 6.8522 6.900 6.910 6.920 6.810 7.000 3,111,200 6.8522 -0.58%
2018-08-23 0 6.940 6.930 6.950 6.860 7.070 3,117,400 21,773,916 6.9846 6.940 6.930 6.950 6.860 7.070 3,117,400 6.9846 -0.72%
2018-08-22 0 6.990 6.980 6.990 6.800 7.000 5,956,600 41,027,668 6.8878 6.990 6.980 6.990 6.800 7.000 5,956,600 6.8878 2.19%
2018-08-21 0 6.840 6.830 6.850 6.730 6.880 6,101,400 41,482,376 6.7988 6.840 6.830 6.850 6.730 6.880 6,101,400 6.7988 1.79%
2018-08-20 0 6.720 6.710 6.720 6.530 6.750 6,246,200 41,412,462 6.6300 6.720 6.710 6.720 6.530 6.750 6,246,200 6.6300 2.44%
2018-08-17 0 6.560 6.560 6.570 6.520 6.690 6,318,600 41,820,162 6.6186 6.560 6.560 6.570 6.520 6.690 6,318,600 6.6186 0.46%
2018-08-16 0 6.530 6.530 6.550 6.430 6.700 6,217,400 40,882,508 6.5755 6.530 6.530 6.550 6.430 6.700 6,217,400 6.5755 -0.91%
2018-08-15 0 6.590 6.590 6.600 6.560 6.830 4,155,600 27,811,306 6.6925 6.590 6.590 6.600 6.560 6.830 4,155,600 6.6925 -3.94%
2018-08-14 0 6.860 6.860 6.880 6.750 6.930 3,465,600 23,786,122 6.8635 6.860 6.860 6.880 6.750 6.930 3,465,600 6.8635 -0.72%
2018-08-13 0 6.910 6.900 6.910 6.820 6.980 3,001,800 20,670,826 6.8861 6.910 6.900 6.910 6.820 6.980 3,001,800 6.8861 -3.09%
2018-08-10 0 7.130 7.120 7.140 7.100 7.320 5,783,400 41,973,438 7.2576 7.130 7.120 7.140 7.100 7.320 5,783,400 7.2576 -1.25%
2018-08-09 0 7.220 7.220 7.230 6.960 7.290 5,956,000 42,186,510 7.0830 7.220 7.220 7.230 6.960 7.290 5,956,000 7.0830 1.98%
2018-08-08 0 7.080 7.070 7.080 7.020 7.130 5,712,200 40,419,410 7.0760 7.080 7.070 7.080 7.020 7.130 5,712,200 7.0760 0.71%
2018-08-07 0 7.030 7.020 7.040 6.840 7.070 6,043,800 41,909,660 6.9343 7.030 7.020 7.040 6.840 7.070 6,043,800 6.9343 2.63%
2018-08-06 0 6.850 6.830 6.850 6.800 7.040 1,770,600 12,290,784 6.9416 6.850 6.830 6.850 6.800 7.040 1,770,600 6.9416 0.29%
2018-08-03 0 6.830 6.820 6.840 6.780 6.910 1,833,000 12,517,822 6.8291 6.830 6.820 6.840 6.780 6.910 1,833,000 6.8291 -0.73%
2018-08-02 0 6.880 6.870 6.880 6.780 7.130 3,978,600 27,808,546 6.9895 6.880 6.870 6.880 6.780 7.130 3,978,600 6.9895 -4.04%
2018-08-01 0 7.170 7.180 7.190 7.130 7.420 1,572,200 11,535,842 7.3374 7.170 7.180 7.190 7.130 7.420 1,572,200 7.3374 -1.24%
2018-07-31 0 7.260 7.260 7.270 7.210 7.310 2,841,400 20,589,970 7.2464 7.260 7.260 7.270 7.210 7.310 2,841,400 7.2464 -0.55%
2018-07-30 0 7.300 7.290 7.300 7.200 7.390 1,869,800 13,672,362 7.3122 7.300 7.290 7.300 7.200 7.390 1,869,800 7.3122 0.00%
2018-07-27 0 7.300 7.290 7.300 7.160 7.310 1,638,000 11,829,010 7.2216 7.300 7.290 7.300 7.160 7.310 1,638,000 7.2216 0.41%
2018-07-26 0 7.270 7.270 7.280 7.180 7.480 1,968,800 14,362,018 7.2948 7.270 7.270 7.280 7.180 7.480 1,968,800 7.2948 -1.09%
2018-07-25 0 7.350 7.340 7.360 7.260 7.390 3,158,400 23,097,030 7.3129 7.350 7.340 7.360 7.260 7.390 3,158,400 7.3129 1.94%
2018-07-24 0 7.210 7.200 7.220 6.960 7.260 2,158,800 15,514,138 7.1865 7.210 7.200 7.220 6.960 7.260 2,158,800 7.1865 4.64%
2018-07-23 0 6.890 6.890 6.900 6.750 6.980 2,168,400 14,902,558 6.8726 6.890 6.890 6.900 6.750 6.980 2,168,400 6.8726 0.44%
2018-07-20 0 6.860 6.850 6.870 6.480 6.920 3,370,000 22,326,684 6.6251 6.860 6.850 6.870 6.480 6.920 3,370,000 6.6251 3.00%
2018-07-19 0 6.660 6.650 6.670 6.660 6.860 2,392,000 16,200,220 6.7727 6.660 6.650 6.670 6.660 6.860 2,392,000 6.7727 -0.89%
2018-07-18 0 6.720 6.720 6.730 6.670 6.880 1,805,800 12,221,818 6.7681 6.720 6.720 6.730 6.670 6.880 1,805,800 6.7681 -0.15%
2018-07-17 0 6.730 6.730 6.750 6.670 6.810 2,359,200 15,947,798 6.7598 6.730 6.730 6.750 6.670 6.810 2,359,200 6.7598 -2.18%
2018-07-16 0 6.880 6.880 6.890 6.750 7.010 5,881,400 40,232,324 6.8406 6.880 6.880 6.890 6.750 7.010 5,881,400 6.8406 -0.72%
2018-07-13 0 6.930 6.920 6.930 6.910 7.050 5,773,800 40,357,126 6.9897 6.930 6.920 6.930 6.910 7.050 5,773,800 6.9897 -0.29%
2018-07-12 0 6.950 6.950 6.960 6.820 7.060 5,780,600 40,347,198 6.9798 6.950 6.950 6.960 6.820 7.060 5,780,600 6.9798 2.06%
2018-07-11 0 6.810 6.810 6.830 6.670 6.850 4,289,000 29,002,222 6.7620 6.810 6.810 6.830 6.670 6.850 4,289,000 6.7620 -3.27%
2018-07-10 0 7.040 7.030 7.040 7.020 7.160 5,872,000 41,618,272 7.0876 7.040 7.030 7.040 7.020 7.160 5,872,000 7.0876 0.72%
2018-07-09 0 6.990 6.970 6.990 6.890 7.080 3,320,400 23,292,190 7.0149 6.990 6.970 6.990 6.890 7.080 3,320,400 7.0149 4.17%
2018-07-06 0 6.710 6.700 6.720 6.550 6.910 5,055,200 33,986,902 6.7232 6.710 6.700 6.720 6.550 6.910 5,055,200 6.7232 0.15%
2018-07-05 0 6.700 6.710 6.720 6.510 6.810 6,037,200 40,320,032 6.6786 6.700 6.710 6.720 6.510 6.810 6,037,200 6.6786 -0.30%
2018-07-04 0 6.720 6.710 6.720 6.660 6.980 6,428,000 43,705,752 6.7993 6.720 6.710 6.720 6.660 6.980 6,428,000 6.7993 -2.61%
2018-07-03 0 6.900 6.900 6.910 6.560 6.910 6,159,400 41,425,300 6.7255 6.900 6.900 6.910 6.560 6.910 6,159,400 6.7255 -3.09%
2018-06-29 0 7.120 7.100 7.120 6.890 7.160 8,606,800 60,627,098 7.0441 7.120 7.100 7.120 6.890 7.160 8,606,800 7.0441 3.49%
2018-06-28 0 6.880 6.880 6.890 6.740 7.000 9,201,400 63,125,042 6.8604 6.880 6.880 6.890 6.740 7.000 9,201,400 6.8604 0.15%
2018-06-27 0 6.870 6.870 6.890 6.840 7.220 8,956,800 63,565,160 7.0969 6.870 6.870 6.890 6.840 7.220 8,956,800 7.0969 -4.45%
2018-06-26 0 7.190 7.180 7.200 7.030 7.300 5,622,800 40,384,794 7.1823 7.190 7.180 7.200 7.030 7.300 5,622,800 7.1823 -1.24%
2018-06-25 0 7.280 7.270 7.280 7.230 7.540 5,563,400 41,347,426 7.4320 7.280 7.270 7.280 7.230 7.540 5,563,400 7.4320 -2.80%
2018-06-22 0 7.490 7.470 7.480 7.360 7.520 8,140,000 60,628,630 7.4482 7.490 7.470 7.480 7.360 7.520 8,140,000 7.4482 -0.13%
2018-06-21 0 7.500 7.490 7.510 7.480 7.820 8,080,200 62,118,120 7.6877 7.500 7.490 7.510 7.480 7.820 8,080,200 7.6877 -2.72%
2018-06-20 0 7.710 7.710 7.720 7.550 7.850 8,043,800 61,783,196 7.6808 7.710 7.710 7.720 7.550 7.850 8,043,800 7.6808 0.65%
2018-06-19 0 7.660 7.650 7.670 7.520 7.970 8,447,600 66,026,616 7.8160 7.660 7.650 7.670 7.520 7.970 8,447,600 7.8160 -6.01%
2018-06-15 0 8.150 8.160 8.170 8.140 8.310 8,677,800 71,594,598 8.2503 8.150 8.160 8.170 8.140 8.310 8,677,800 8.2503 -1.93%
2018-06-14 0 8.310 8.300 8.310 8.210 8.490 4,580,600 38,314,128 8.3644 8.310 8.300 8.310 8.210 8.490 4,580,600 8.3644 -1.07%
2018-06-13 0 8.400 8.390 8.410 8.370 8.530 7,275,000 61,790,120 8.4935 8.400 8.390 8.410 8.370 8.530 7,275,000 8.4935 -2.67%
2018-06-12 0 8.630 8.620 8.630 8.490 8.700 4,646,800 40,078,006 8.6249 8.630 8.620 8.630 8.490 8.700 4,646,800 8.6249 0.12%
2018-06-11 0 8.620 8.610 8.620 8.500 8.650 5,141,000 43,989,326 8.5566 8.620 8.610 8.620 8.500 8.650 5,141,000 8.5566 0.58%
2018-06-08 0 8.570 8.550 8.570 8.520 8.870 5,974,600 52,539,134 8.7937 8.570 8.550 8.570 8.520 8.870 5,974,600 8.7937 -4.35%
2018-06-07 0 8.960 8.950 8.960 8.780 8.980 2,796,400 24,749,098 8.8503 8.960 8.950 8.960 8.780 8.980 2,796,400 8.8503 2.87%
2018-06-06 0 8.710 8.690 8.710 8.700 8.800 2,512,200 21,974,894 8.7473 8.710 8.690 8.710 8.700 8.800 2,512,200 8.7473 0.58%
2018-06-05 0 8.660 8.660 8.680 8.560 8.740 3,308,600 28,479,714 8.6078 8.660 8.660 8.680 8.560 8.740 3,308,600 8.6078 -0.12%
2018-06-04 0 8.670 8.650 8.670 8.490 8.710 2,674,000 22,916,888 8.5703 8.670 8.650 8.670 8.490 8.710 2,674,000 8.5703 3.96%
2018-06-01 0 8.340 8.340 8.360 8.250 8.400 3,275,600 27,251,146 8.3194 8.340 8.340 8.360 8.250 8.400 3,275,600 8.3194 0.85%
2018-05-31 0 8.270 8.270 8.280 8.070 8.290 3,295,000 26,739,340 8.1151 8.270 8.270 8.280 8.070 8.290 3,295,000 8.1151 3.76%
2018-05-30 0 7.970 7.970 7.980 7.900 8.090 5,026,800 40,183,054 7.9938 7.970 7.970 7.980 7.900 8.090 5,026,800 7.9938 -2.92%
2018-05-29 0 8.210 8.210 8.220 8.190 8.390 4,180,600 34,764,016 8.3156 8.210 8.210 8.220 8.190 8.390 4,180,600 8.3156 -2.73%
2018-05-28 0 8.440 8.440 8.450 8.290 8.500 2,908,200 24,353,694 8.3741 8.440 8.440 8.450 8.290 8.500 2,908,200 8.3741 0.96%
2018-05-25 0 8.360 8.350 8.370 8.310 8.460 3,021,000 25,350,472 8.3914 8.360 8.350 8.370 8.310 8.460 3,021,000 8.3914 -1.07%
2018-05-24 0 8.450 8.430 8.450 8.320 8.460 2,955,200 24,843,410 8.4067 8.450 8.430 8.450 8.320 8.460 2,955,200 8.4067 1.08%
2018-05-23 0 8.360 8.340 8.360 8.350 8.620 2,790,800 23,670,712 8.4817 8.360 8.340 8.360 8.350 8.620 2,790,800 8.4817 -4.35%
2018-05-21 0 8.740 8.750 8.760 8.730 8.940 3,282,000 29,116,914 8.8717 8.740 8.750 8.760 8.730 8.940 3,282,000 8.8717 0.11%
2018-05-18 0 8.730 8.730 8.740 8.590 8.810 4,695,600 40,744,368 8.6771 8.730 8.730 8.740 8.590 8.810 4,695,600 8.6771 0.69%
2018-05-17 0 8.670 8.650 8.670 8.620 8.860 3,975,000 34,588,678 8.7016 8.670 8.650 8.670 8.620 8.860 3,975,000 8.7016 -1.59%
2018-05-16 0 8.810 8.800 8.820 8.630 8.850 3,560,400 31,027,664 8.7147 8.810 8.800 8.820 8.630 8.850 3,560,400 8.7147 -0.23%
2018-05-15 0 8.830 8.830 8.840 8.790 8.970 4,330,200 38,355,424 8.8577 8.830 8.830 8.840 8.790 8.970 4,330,200 8.8577 -1.56%
2018-05-14 0 8.970 8.950 8.970 8.880 8.990 4,360,800 38,970,112 8.9365 8.970 8.950 8.970 8.880 8.990 4,360,800 8.9365 3.34%
2018-05-11 0 8.680 8.670 8.690 8.610 8.780 5,618,800 48,879,526 8.6993 8.680 8.670 8.690 8.610 8.780 5,618,800 8.6993 1.64%
2018-05-10 0 8.540 8.520 8.560 8.460 8.620 5,144,800 43,880,768 8.5291 8.540 8.520 8.560 8.460 8.620 5,144,800 8.5291 0.59%
2018-05-09 0 8.490 8.460 8.490 8.340 8.510 5,055,400 42,555,040 8.4177 8.490 8.460 8.490 8.340 8.510 5,055,400 8.4177 1.07%
2018-05-08 0 8.400 8.400 8.420 8.260 8.490 4,998,600 42,105,072 8.4234 8.400 8.400 8.420 8.260 8.490 4,998,600 8.4234 3.07%
2018-05-07 0 8.150 8.140 8.170 8.000 8.260 6,425,200 52,740,342 8.2084 8.150 8.140 8.170 8.000 8.260 6,425,200 8.2084 1.75%
2018-05-04 0 8.010 8.020 8.030 8.000 8.280 8,406,600 68,426,086 8.1396 8.010 8.020 8.030 8.000 8.280 8,406,600 8.1396 -2.79%
2018-05-03 0 8.240 8.230 8.250 8.100 8.270 10,045,200 82,138,976 8.1769 8.240 8.230 8.250 8.100 8.270 10,045,200 8.1769 -2.49%
2018-05-02 0 8.450 8.440 8.450 8.370 8.730 10,917,400 92,494,426 8.4722 8.450 8.440 8.450 8.370 8.730 10,917,400 8.4722 -2.76%
2018-04-30 0 8.690 8.680 8.700 8.440 8.730 4,180,200 36,233,104 8.6678 8.690 8.680 8.700 8.440 8.730 4,180,200 8.6678 4.83%
2018-04-27 0 8.290 8.280 8.300 8.140 8.350 5,511,800 45,427,632 8.2419 8.290 8.280 8.300 8.140 8.350 5,511,800 8.2419 1.84%
2018-04-26 0 8.140 8.140 8.160 8.080 8.450 3,546,200 29,211,826 8.2375 8.140 8.140 8.160 8.080 8.450 3,546,200 8.2375 -2.40%
2018-04-25 0 8.340 8.340 8.350 8.310 8.530 4,067,200 34,050,740 8.3720 8.340 8.340 8.350 8.310 8.530 4,067,200 8.3720 -2.91%
2018-04-24 0 8.590 8.600 8.610 8.290 8.600 4,407,000 37,518,774 8.5134 8.590 8.600 8.610 8.290 8.600 4,407,000 8.5134 4.50%
2018-04-23 0 8.220 8.220 8.240 8.180 8.370 4,875,200 40,318,788 8.2702 8.220 8.220 8.240 8.180 8.370 4,875,200 8.2702 -0.48%
2018-04-20 0 8.260 8.250 8.270 8.260 8.580 5,382,400 45,375,582 8.4304 8.260 8.250 8.270 8.260 8.580 5,382,400 8.4304 -3.39%
2018-04-19 0 8.550 8.550 8.570 8.350 8.610 6,908,600 58,993,228 8.5391 8.550 8.550 8.570 8.350 8.610 6,908,600 8.5391 4.01%
2018-04-18 0 8.220 8.210 8.220 8.080 8.400 5,896,600 48,522,092 8.2288 8.220 8.210 8.220 8.080 8.400 5,896,600 8.2288 1.23%
2018-04-17 0 8.120 8.110 8.130 8.070 8.350 6,517,200 53,446,404 8.2008 8.120 8.110 8.130 8.070 8.350 6,517,200 8.2008 -1.10%
2018-04-16 0 8.210 8.200 8.220 8.150 8.600 5,819,000 48,643,076 8.3594 8.210 8.200 8.220 8.150 8.600 5,819,000 8.3594 -4.98%
2018-04-13 0 8.640 8.640 8.660 8.540 8.780 4,114,000 35,570,566 8.6462 8.640 8.640 8.660 8.540 8.780 4,114,000 8.6462 -0.12%
2018-04-12 0 8.650 8.640 8.650 8.560 8.790 4,670,000 40,552,906 8.6837 8.650 8.640 8.650 8.560 8.790 4,670,000 8.6837 -0.46%
2018-04-11 0 8.690 8.680 8.690 8.610 8.810 6,903,800 60,227,236 8.7238 8.690 8.680 8.690 8.610 8.810 6,903,800 8.7238 0.12%
2018-04-10 0 8.680 8.670 8.690 8.350 8.750 4,757,400 40,970,038 8.6119 8.680 8.670 8.690 8.350 8.750 4,757,400 8.6119 4.08%
2018-04-09 0 8.340 8.330 8.350 8.220 8.560 6,490,400 54,380,732 8.3786 8.340 8.330 8.350 8.220 8.560 6,490,400 8.3786 1.58%
2018-04-06 0 8.210 8.200 8.220 8.120 8.340 5,996,600 49,500,938 8.2548 8.210 8.200 8.220 8.120 8.340 5,996,600 8.2548 1.11%
2018-04-04 0 8.120 8.110 8.130 8.110 8.510 6,678,800 55,468,334 8.3051 8.120 8.110 8.130 8.110 8.510 6,678,800 8.3051 -4.02%
2018-04-03 0 8.460 8.440 8.460 8.150 8.530 5,764,200 47,640,684 8.2649 8.460 8.440 8.460 8.150 8.530 5,764,200 8.2649 1.56%
2018-03-29 0 8.330 8.310 8.320 8.090 8.410 7,391,200 61,065,376 8.2619 8.330 8.310 8.320 8.090 8.410 7,391,200 8.2619 0.24%
2018-03-28 0 8.310 8.300 8.310 8.280 8.700 6,664,800 56,389,642 8.4608 8.310 8.300 8.310 8.280 8.700 6,664,800 8.4608 -4.59%
2018-03-27 0 8.710 8.700 8.720 8.650 8.800 6,557,400 57,150,928 8.7155 8.710 8.700 8.720 8.650 8.800 6,557,400 8.7155 1.99%
2018-03-26 0 8.540 8.520 8.540 8.200 8.540 8,901,600 74,523,004 8.3719 8.540 8.520 8.540 8.200 8.540 8,901,600 8.3719 0.95%
2018-03-23 0 8.460 8.440 8.470 8.190 8.490 17,778,000 148,735,850 8.3663 8.460 8.440 8.470 8.190 8.490 17,778,000 8.3663 -4.62%
2018-03-22 0 8.870 8.870 8.890 8.850 9.340 16,434,000 149,676,660 9.1077 8.870 8.870 8.890 8.850 9.340 16,434,000 9.1077 -1.66%
2018-03-21 0 9.020 9.010 9.030 9.010 9.450 11,950,800 111,439,522 9.3249 9.020 9.010 9.030 9.010 9.450 11,950,800 9.3249 -1.31%
2018-03-20 0 9.140 9.130 9.140 8.960 9.190 13,092,000 119,122,302 9.0989 9.140 9.130 9.140 8.960 9.190 13,092,000 9.0989 -0.87%
2018-03-19 0 9.220 9.200 9.220 9.040 9.340 23,354,400 215,507,352 9.2277 9.220 9.200 9.220 9.040 9.340 23,354,400 9.2277 0.33%
2018-03-16 0 9.190 9.180 9.190 9.110 9.290 18,012,800 166,067,104 9.2194 9.190 9.180 9.190 9.110 9.290 18,012,800 9.2194 -1.50%
2018-03-15 0 9.330 9.320 9.330 9.060 9.370 16,871,400 155,153,952 9.1963 9.330 9.320 9.330 9.060 9.370 16,871,400 9.1963 0.76%
2018-03-14 0 9.260 9.260 9.280 9.060 9.250 13,537,600 123,292,314 9.1074 9.260 9.260 9.280 9.060 9.250 13,537,600 9.1074 -0.75%
2018-03-13 0 9.330 9.320 9.340 9.240 9.510 11,548,600 108,348,944 9.3820 9.330 9.320 9.340 9.240 9.510 11,548,600 9.3820 0.65%
2018-03-12 0 9.270 9.270 9.290 9.030 9.300 12,776,200 117,756,968 9.2169 9.270 9.270 9.290 9.030 9.300 12,776,200 9.2169 4.27%
2018-03-09 0 8.890 8.890 8.900 8.830 8.960 9,916,200 88,318,946 8.9065 8.890 8.890 8.900 8.830 8.960 9,916,200 8.9065 1.14%
2018-03-08 0 8.790 8.780 8.790 8.660 8.850 31,214,600 273,127,822 8.7500 8.790 8.780 8.790 8.660 8.850 31,214,600 8.7500 2.45%
2018-03-07 0 8.580 8.580 8.590 8.480 8.920 27,530,000 240,152,172 8.7233 8.580 8.580 8.590 8.480 8.920 27,530,000 8.7233 -2.05%
2018-03-06 0 8.760 8.750 8.760 8.450 8.820 13,361,400 114,725,322 8.5863 8.760 8.750 8.760 8.450 8.820 13,361,400 8.5863 5.54%
2018-03-05 0 8.300 8.310 8.320 8.280 8.700 23,230,600 196,585,936 8.4624 8.300 8.310 8.320 8.280 8.700 23,230,600 8.4624 -2.92%
2018-03-02 0 8.550 8.550 8.560 8.520 8.680 19,994,800 171,891,846 8.5968 8.550 8.550 8.560 8.520 8.680 19,994,800 8.5968 -4.47%
2018-03-01 0 8.950 8.930 8.940 8.550 8.970 29,973,600 263,016,338 8.7749 8.950 8.930 8.940 8.550 8.970 29,973,600 8.7749 1.94%
2018-02-28 0 8.780 8.780 8.800 8.740 9.020 14,607,000 130,234,960 8.9159 8.780 8.780 8.800 8.740 9.020 14,607,000 8.9159 -4.88%
2018-02-27 0 9.230 9.210 9.230 9.130 9.700 5,407,200 51,437,312 9.5127 9.230 9.210 9.230 9.130 9.700 5,407,200 9.5127 -2.84%
2018-02-26 0 9.500 9.490 9.510 9.400 9.660 3,567,000 33,872,564 9.4961 9.500 9.490 9.510 9.400 9.660 3,567,000 9.4961 1.06%
2018-02-23 0 9.400 9.400 9.410 9.220 9.460 8,754,200 81,604,022 9.3217 9.400 9.400 9.410 9.220 9.460 8,754,200 9.3217 3.30%
2018-02-22 0 9.100 9.100 9.110 8.940 9.220 9,102,000 82,980,600 9.1167 9.100 9.100 9.110 8.940 9.220 9,102,000 9.1167 -2.26%
2018-02-21 0 9.310 9.290 9.310 8.950 9.340 8,760,600 80,131,144 9.1468 9.310 9.290 9.310 8.950 9.340 8,760,600 9.1468 4.72%
2018-02-20 0 8.890 8.880 8.900 8.770 9.200 5,989,200 53,943,244 9.0068 8.890 8.880 8.900 8.770 9.200 5,989,200 9.0068 -2.52%
2018-02-15 0 9.120 9.100 9.130 8.890 9.180 300,400 2,707,782 9.0139 9.120 9.100 9.130 8.890 9.180 300,400 9.0139 3.99%
2018-02-14 0 8.770 8.740 8.760 8.380 8.780 1,581,400 13,379,268 8.4604 8.770 8.740 8.760 8.380 8.780 1,581,400 8.4604 5.16%
2018-02-13 0 8.340 8.330 8.350 8.340 8.680 3,443,200 29,401,360 8.5390 8.340 8.330 8.350 8.340 8.680 3,443,200 8.5390 1.46%
2018-02-12 0 8.220 8.210 8.240 8.160 8.410 6,035,600 49,911,170 8.2695 8.220 8.210 8.240 8.160 8.410 6,035,600 8.2695 0.37%
2018-02-09 0 8.190 8.170 8.190 7.950 8.400 3,765,200 30,852,780 8.1942 8.190 8.170 8.190 7.950 8.400 3,765,200 8.1942 -7.56%
2018-02-08 0 8.860 8.870 8.880 8.780 9.200 6,268,400 56,201,196 8.9658 8.860 8.870 8.880 8.780 9.200 6,268,400 8.9658 -1.12%
2018-02-07 0 8.960 8.950 8.970 8.980 10.02 1,997,000 19,193,974 9.6114 8.960 8.950 8.970 8.980 10.02 1,997,000 9.6114 -4.27%
2018-02-06 0 9.360 9.360 9.380 9.300 10.00 9,043,600 87,379,638 9.6620 9.360 9.360 9.380 9.300 10.00 9,043,600 9.6620 -11.86%
2018-02-05 0 10.62 10.62 10.64 10.08 10.74 2,530,200 26,279,284 10.386 10.62 10.62 10.64 10.08 10.74 2,530,200 10.386 -0.75%
2018-02-02 0 10.70 10.68 10.70 10.26 10.78 5,602,800 59,035,004 10.537 10.70 10.68 10.70 10.26 10.78 5,602,800 10.537 1.52%
2018-02-01 0 10.54 10.52 10.54 10.56 10.96 4,674,600 50,225,904 10.744 10.54 10.52 10.54 10.56 10.96 4,674,600 10.744 -1.86%
2018-01-31 0 10.74 10.74 10.76 10.24 10.72 4,126,200 43,008,444 10.423 10.74 10.74 10.76 10.24 10.72 4,126,200 10.423 2.68%
2018-01-30 0 10.46 10.44 10.46 10.36 10.80 6,966,000 73,621,508 10.569 10.46 10.44 10.46 10.36 10.80 6,966,000 10.569 -3.86%
2018-01-29 0 10.88 10.88 10.90 10.80 11.34 3,604,600 40,364,596 11.198 10.88 10.88 10.90 10.80 11.34 3,604,600 11.198 -0.91%
2018-01-26 0 10.98 10.96 11.00 10.56 11.08 3,013,000 32,895,112 10.918 10.98 10.96 11.00 10.56 11.08 3,013,000 10.918 4.97%
2018-01-25 0 10.46 10.44 10.46 10.40 10.88 785,000 8,226,908 10.480 10.46 10.44 10.46 10.40 10.88 785,000 10.480 -3.33%
2018-01-24 0 10.82 10.82 10.84 10.54 10.84 900,800 9,565,792 10.619 10.82 10.82 10.84 10.54 10.84 900,800 10.619 2.27%
2018-01-23 0 10.58 10.56 10.60 10.28 10.56 923,000 9,637,544 10.442 10.58 10.56 10.60 10.28 10.56 923,000 10.442 4.34%
2018-01-22 0 10.14 10.12 10.16 9.930 10.22 1,448,200 14,516,370 10.024 10.14 10.12 10.16 9.930 10.22 1,448,200 10.024 0.60%
2018-01-19 0 10.08 10.08 10.10 10.00 10.14 815,800 8,209,836 10.064 10.08 10.08 10.10 10.00 10.14 815,800 10.064 0.80%
2018-01-18 0 10.00 10.02 10.04 9.720 10.00 2,143,400 21,156,446 9.8705 10.00 10.02 10.04 9.720 10.00 2,143,400 9.8705 3.63%
2018-01-17 0 9.650 9.640 9.660 9.410 9.650 1,741,600 16,607,416 9.5357 9.650 9.640 9.660 9.410 9.650 1,741,600 9.5357 1.26%
2018-01-16 0 9.530 9.530 9.550 9.170 9.510 2,569,400 24,129,852 9.3912 9.530 9.530 9.550 9.170 9.510 2,569,400 9.3912 4.38%
2018-01-15 0 9.130 9.120 9.130 9.040 9.350 2,131,600 19,596,494 9.1933 9.130 9.120 9.130 9.040 9.350 2,131,600 9.1933 0.44%
2018-01-12 0 9.090 9.070 9.090 8.970 9.130 1,207,000 10,911,384 9.0401 9.090 9.070 9.090 8.970 9.130 1,207,000 9.0401 2.94%
2018-01-11 0 8.830 8.830 8.850 8.760 8.850 691,000 6,088,796 8.8116 8.830 8.830 8.850 8.760 8.850 691,000 8.8116 -0.11%
2018-01-10 0 8.840 8.820 8.840 8.690 9.000 1,215,200 10,767,822 8.8609 8.840 8.820 8.840 8.690 9.000 1,215,200 8.8609 0.34%
2018-01-09 0 8.810 8.820 8.830 8.700 8.820 1,255,000 11,025,802 8.7855 8.810 8.820 8.830 8.700 8.820 1,255,000 8.7855 0.80%
2018-01-08 0 8.740 8.720 8.740 8.660 8.780 1,027,200 8,951,858 8.7148 8.740 8.720 8.740 8.660 8.780 1,027,200 8.7148 0.34%
2018-01-05 0 8.710 8.700 8.720 8.660 8.820 871,400 7,602,698 8.7247 8.710 8.700 8.720 8.660 8.820 871,400 8.7247 -0.34%
2018-01-04 0 8.740 8.730 8.750 8.600 8.790 966,400 8,414,092 8.7066 8.740 8.730 8.750 8.600 8.790 966,400 8.7066 1.86%
2018-01-03 0 8.580 8.580 8.600 8.530 8.670 1,809,800 15,525,296 8.5785 8.580 8.580 8.600 8.530 8.670 1,809,800 8.5785 0.35%
2018-01-02 0 8.550 8.530 8.550 8.190 8.560 3,453,200 28,960,086 8.3864 8.550 8.530 8.550 8.190 8.560 3,453,200 8.3864 5.95%
2017-12-29 0 8.070 8.060 8.080 8.010 8.090 394,800 3,176,366 8.0455 8.070 8.060 8.080 8.010 8.090 394,800 8.0455 0.62%
2017-12-28 0 8.020 8.020 8.040 7.940 8.020 478,200 3,820,408 7.9891 8.020 8.020 8.040 7.940 8.020 478,200 7.9891 1.26%
2017-12-27 0 7.920 7.910 7.930 7.880 8.100 3,332,200 26,774,560 8.0351 7.920 7.910 7.930 7.880 8.100 3,332,200 8.0351 -0.75%
2017-12-22 0 7.980 7.970 7.990 7.920 8.010 353,400 2,810,486 7.9527 7.980 7.970 7.990 7.920 8.010 353,400 7.9527 0.88%
2017-12-21 0 7.910 7.910 7.920 7.710 7.950 728,600 5,742,260 7.8812 7.910 7.910 7.920 7.710 7.950 728,600 7.8812 1.54%
2017-12-20 0 7.790 7.770 7.790 7.800 7.890 402,200 3,158,012 7.8518 7.790 7.770 7.790 7.800 7.890 402,200 7.8518 -0.64%
2017-12-19 0 7.840 7.820 7.840 7.760 7.880 674,200 5,286,720 7.8415 7.840 7.820 7.840 7.760 7.880 674,200 7.8415 1.95%
2017-12-18 0 7.690 7.690 7.700 7.590 7.740 1,145,000 8,764,910 7.6549 7.690 7.690 7.700 7.590 7.740 1,145,000 7.6549 1.05%
2017-12-15 0 7.610 7.600 7.620 7.580 7.720 536,000 4,092,038 7.6344 7.610 7.600 7.620 7.580 7.720 536,000 7.6344 -2.93%
2017-12-14 0 7.840 7.820 7.840 7.760 7.940 1,505,400 11,795,322 7.8353 7.840 7.820 7.840 7.760 7.940 1,505,400 7.8353 0.00%
2017-12-13 0 7.840 7.840 7.850 7.500 7.850 1,999,000 15,203,780 7.6057 7.840 7.840 7.850 7.500 7.850 1,999,000 7.6057 3.70%
2017-12-12 0 7.560 7.550 7.560 7.550 7.710 2,020,600 15,397,288 7.6202 7.560 7.550 7.560 7.550 7.710 2,020,600 7.6202 -2.07%
2017-12-11 0 7.720 7.710 7.730 7.530 7.720 1,632,200 12,429,140 7.6150 7.720 7.710 7.730 7.530 7.720 1,632,200 7.6150 2.39%
2017-12-08 0 7.540 7.520 7.540 7.350 7.580 1,736,800 12,985,086 7.4764 7.540 7.520 7.540 7.350 7.580 1,736,800 7.4764 2.72%
2017-12-07 0 7.340 7.330 7.340 7.280 7.490 1,849,200 13,673,322 7.3942 7.340 7.330 7.340 7.280 7.490 1,849,200 7.3942 -0.68%
2017-12-06 0 7.390 7.370 7.390 7.390 7.870 2,604,600 19,655,128 7.5463 7.390 7.370 7.390 7.390 7.870 2,604,600 7.5463 -5.62%
2017-12-05 0 7.830 7.830 7.840 7.790 7.930 2,557,600 20,168,464 7.8857 7.830 7.830 7.840 7.790 7.930 2,557,600 7.8857 -0.51%
2017-12-04 0 7.870 7.860 7.880 7.670 7.980 4,114,800 32,222,102 7.8308 7.870 7.860 7.880 7.670 7.980 4,114,800 7.8308 1.16%
2017-12-01 0 7.780 7.760 7.780 7.760 7.940 2,189,000 17,141,404 7.8307 7.780 7.760 7.780 7.760 7.940 2,189,000 7.8307 -0.77%
2017-11-30 0 7.840 7.830 7.850 7.750 7.920 1,681,800 13,199,822 7.8486 7.840 7.830 7.850 7.750 7.920 1,681,800 7.8486 -2.24%
2017-11-29 0 8.020 8.010 8.020 7.990 8.190 1,396,400 11,285,026 8.0815 8.020 8.010 8.020 7.990 8.190 1,396,400 8.0815 -0.99%
2017-11-28 0 8.100 8.090 8.100 7.930 8.150 4,259,600 34,371,872 8.0693 8.100 8.090 8.100 7.930 8.150 4,259,600 8.0693 -1.34%
2017-11-27 0 8.210 8.210 8.220 8.170 8.350 6,086,800 50,087,826 8.2289 8.210 8.210 8.220 8.170 8.350 6,086,800 8.2289 -2.03%
2017-11-24 0 8.380 8.370 8.380 8.200 8.400 5,265,000 43,739,270 8.3076 8.380 8.370 8.380 8.200 8.400 5,265,000 8.3076 2.32%
2017-11-23 0 8.190 8.200 8.210 8.130 8.620 7,367,400 62,604,576 8.4975 8.190 8.200 8.210 8.130 8.620 7,367,400 8.4975 -3.42%
2017-11-22 0 8.480 8.470 8.480 8.430 8.640 8,890,000 75,905,064 8.5383 8.480 8.470 8.480 8.430 8.640 8,890,000 8.5383 1.80%
2017-11-21 0 8.330 8.340 8.350 7.910 8.330 7,481,200 60,655,040 8.1077 8.330 8.340 8.350 7.910 8.330 7,481,200 8.1077 5.44%
2017-11-20 0 7.900 7.890 7.900 7.830 8.010 6,686,000 52,874,828 7.9083 7.900 7.890 7.900 7.830 8.010 6,686,000 7.9083 -1.50%
2017-11-17 0 8.020 8.000 8.020 7.980 8.070 6,569,600 52,763,436 8.0315 8.020 8.000 8.020 7.980 8.070 6,569,600 8.0315 1.39%
2017-11-16 0 7.910 7.900 7.910 7.750 7.930 6,607,600 51,552,494 7.8020 7.910 7.900 7.910 7.750 7.930 6,607,600 7.8020 1.80%
2017-11-15 0 7.770 7.760 7.770 7.710 7.850 7,624,600 59,451,788 7.7974 7.770 7.760 7.770 7.710 7.850 7,624,600 7.7974 -3.00%
2017-11-14 0 8.010 8.000 8.010 7.980 8.140 8,205,200 66,060,566 8.0511 8.010 8.000 8.010 7.980 8.140 8,205,200 8.0511 -1.48%
2017-11-13 0 8.130 8.120 8.130 8.090 8.270 6,996,000 57,249,904 8.1832 8.130 8.120 8.130 8.090 8.270 6,996,000 8.1832 -0.73%
2017-11-10 0 8.190 8.180 8.190 8.090 8.240 9,808,000 79,947,542 8.1513 8.190 8.180 8.190 8.090 8.240 9,808,000 8.1513 -0.12%
2017-11-09 0 8.200 8.190 8.200 8.030 8.220 9,341,800 75,905,580 8.1254 8.200 8.190 8.200 8.030 8.220 9,341,800 8.1254 2.89%
2017-11-08 0 7.970 7.960 7.970 7.970 8.110 8,613,000 69,295,916 8.0455 7.970 7.960 7.970 7.970 8.110 8,613,000 8.0455 -1.24%
2017-11-07 0 8.070 8.060 8.070 7.970 8.090 8,676,000 69,710,050 8.0348 8.070 8.060 8.070 7.970 8.090 8,676,000 8.0348 2.41%
2017-11-06 0 7.880 7.880 7.890 7.680 7.880 8,251,000 64,282,668 7.7909 7.880 7.880 7.890 7.680 7.880 8,251,000 7.7909 -1.62%
2017-11-03 0 8.010 8.010 8.020 7.970 8.050 7,042,600 56,329,682 7.9984 8.010 8.010 8.020 7.970 8.050 7,042,600 7.9984 0.00%
2017-11-02 0 8.010 8.000 8.010 8.000 8.070 578,000 4,643,966 8.0345 8.010 8.000 8.010 8.000 8.070 578,000 8.0345 -0.62%
2017-11-01 0 8.060 8.060 8.070 7.930 8.060 9,058,400 72,459,900 7.9992 8.060 8.060 8.070 7.930 8.060 9,058,400 7.9992 2.03%
2017-10-31 0 7.900 7.890 7.900 7.810 7.910 6,987,600 54,952,308 7.8643 7.900 7.890 7.900 7.810 7.910 6,987,600 7.8643 -0.88%
2017-10-30 0 7.970 7.970 7.990 7.970 8.240 5,044,400 40,766,238 8.0815 7.970 7.970 7.990 7.970 8.240 5,044,400 8.0815 -1.36%
2017-10-27 0 8.080 8.060 8.080 7.900 8.090 7,964,400 63,709,352 7.9993 8.080 8.060 8.080 7.900 8.090 7,964,400 7.9993 3.59%
2017-10-26 0 7.800 7.790 7.810 7.710 7.840 6,595,200 51,536,088 7.8142 7.800 7.790 7.810 7.710 7.840 6,595,200 7.8142 -0.51%
2017-10-25 0 7.840 7.840 7.850 7.800 7.890 6,855,200 53,674,430 7.8297 7.840 7.840 7.850 7.800 7.890 6,855,200 7.8297 1.55%
2017-10-24 0 7.720 7.710 7.730 7.720 7.870 8,076,800 63,220,962 7.8275 7.720 7.710 7.730 7.720 7.870 8,076,800 7.8275 -1.53%
2017-10-23 0 7.840 7.830 7.840 7.780 7.910 8,095,800 63,286,012 7.8171 7.840 7.830 7.840 7.780 7.910 8,095,800 7.8171 -1.26%
2017-10-20 0 7.940 7.930 7.940 7.800 7.980 7,633,400 59,984,690 7.8582 7.940 7.930 7.940 7.800 7.980 7,633,400 7.8582 3.12%
2017-10-19 0 7.700 7.690 7.700 7.650 8.110 7,031,200 56,307,504 8.0082 7.700 7.690 7.700 7.650 8.110 7,031,200 8.0082 -3.99%
2017-10-18 0 8.020 8.020 8.030 7.950 8.040 6,389,000 51,018,746 7.9854 8.020 8.020 8.030 7.950 8.040 6,389,000 7.9854 0.63%
2017-10-17 0 7.970 7.970 7.980 7.940 8.030 6,658,600 53,225,248 7.9935 7.970 7.970 7.980 7.940 8.030 6,658,600 7.9935 -0.38%
2017-10-16 0 8.000 7.990 8.010 7.980 8.090 4,688,800 37,765,200 8.0543 8.000 7.990 8.010 7.980 8.090 4,688,800 8.0543 1.27%
2017-10-13 0 7.900 7.900 7.910 7.830 7.940 7,474,400 58,944,266 7.8862 7.900 7.900 7.910 7.830 7.940 7,474,400 7.8862 0.38%
2017-10-12 0 7.870 7.860 7.880 7.770 7.900 5,602,000 43,804,692 7.8195 7.870 7.860 7.880 7.770 7.900 5,602,000 7.8195 1.81%
2017-10-11 0 7.730 7.710 7.730 7.730 7.910 7,842,400 61,717,986 7.8698 7.730 7.710 7.730 7.730 7.910 7,842,400 7.8698 -0.26%
2017-10-10 0 7.750 7.750 7.760 7.640 7.750 8,589,000 66,198,854 7.7074 7.750 7.750 7.760 7.640 7.750 8,589,000 7.7074 0.26%
2017-10-09 0 7.730 7.720 7.730 7.690 7.800 8,885,200 68,951,434 7.7603 7.730 7.720 7.730 7.690 7.800 8,885,200 7.7603 -0.90%
2017-10-06 0 7.800 7.790 7.810 7.790 7.920 11,840,600 92,943,496 7.8496 7.800 7.790 7.810 7.790 7.920 11,840,600 7.8496 0.91%
2017-10-04 0 7.730 7.710 7.730 7.710 7.880 14,397,000 111,879,218 7.7710 7.730 7.710 7.730 7.710 7.880 14,397,000 7.7710 1.71%
2017-10-03 0 7.600 7.590 7.600 7.240 7.650 13,307,800 97,707,726 7.3421 7.600 7.590 7.600 7.240 7.650 13,307,800 7.3421 6.89%
2017-09-29 0 7.110 7.090 7.100 7.020 7.120 15,664,400 110,886,572 7.0789 7.110 7.090 7.100 7.020 7.120 15,664,400 7.0789 0.57%
2017-09-28 0 7.070 7.060 7.070 7.070 7.190 3,401,600 24,377,444 7.1665 7.070 7.060 7.070 7.070 7.190 3,401,600 7.1665 -2.62%
2017-09-27 0 7.260 7.250 7.260 7.180 7.280 8,485,600 61,631,704 7.2631 7.260 7.250 7.260 7.180 7.280 8,485,600 7.2631 1.11%
2017-09-26 0 7.180 7.180 7.190 7.070 7.200 3,390,200 24,255,408 7.1546 7.180 7.180 7.190 7.070 7.200 3,390,200 7.1546 0.70%
2017-09-25 0 7.130 7.130 7.140 7.110 7.250 2,223,200 16,011,648 7.2021 7.130 7.130 7.140 7.110 7.250 2,223,200 7.2021 -3.52%
2017-09-22 0 7.390 7.370 7.380 7.340 7.400 633,800 4,679,736 7.3836 7.390 7.370 7.380 7.340 7.400 633,800 7.3836 -1.20%
2017-09-21 0 7.480 7.480 7.490 7.380 7.520 8,613,400 64,237,104 7.4578 7.480 7.480 7.490 7.380 7.520 8,613,400 7.4578 0.40%
2017-09-20 0 7.450 7.440 7.450 7.380 7.470 5,650,400 41,903,268 7.4160 7.450 7.440 7.450 7.380 7.470 5,650,400 7.4160 0.81%
2017-09-19 0 7.390 7.380 7.390 7.370 7.510 11,332,800 83,994,194 7.4116 7.390 7.380 7.390 7.370 7.510 11,332,800 7.4116 -1.07%
2017-09-18 0 7.470 7.470 7.480 7.410 7.510 7,966,000 59,614,854 7.4837 7.470 7.470 7.480 7.410 7.510 7,966,000 7.4837 2.47%
2017-09-15 0 7.290 7.290 7.300 7.140 7.360 6,022,400 43,177,756 7.1695 7.290 7.290 7.300 7.140 7.360 6,022,400 7.1695 -1.22%
2017-09-14 0 7.380 7.370 7.390 7.320 7.460 5,616,000 41,382,192 7.3686 7.380 7.370 7.390 7.320 7.460 5,616,000 7.3686 -1.20%
2017-09-13 0 7.470 7.470 7.480 7.400 7.500 9,668,400 72,176,090 7.4652 7.470 7.470 7.480 7.400 7.500 9,668,400 7.4652 -0.80%
2017-09-12 0 7.530 7.530 7.550 7.450 7.550 7,560,200 56,685,230 7.4978 7.530 7.530 7.550 7.450 7.550 7,560,200 7.4978 0.00%
2017-09-11 0 7.530 7.530 7.550 7.520 7.630 6,569,400 49,669,258 7.5607 7.530 7.530 7.550 7.520 7.630 6,569,400 7.5607 1.62%
2017-09-08 0 7.410 7.400 7.420 7.350 7.460 6,800,800 50,430,384 7.4154 7.410 7.400 7.420 7.350 7.460 6,800,800 7.4154 0.82%
2017-09-07 0 7.350 7.360 7.370 7.340 7.500 6,328,200 47,066,732 7.4376 7.350 7.360 7.370 7.340 7.500 6,328,200 7.4376 -0.41%
2017-09-06 0 7.380 7.380 7.390 7.260 7.430 9,405,400 68,884,932 7.3240 7.380 7.380 7.390 7.260 7.430 9,405,400 7.3240 -1.20%
2017-09-05 0 7.470 7.480 7.490 7.420 7.540 11,291,000 84,340,988 7.4698 7.470 7.480 7.490 7.420 7.540 11,291,000 7.4698 0.00%
2017-09-04 0 7.470 7.470 7.480 7.380 7.560 8,377,800 62,791,792 7.4950 7.470 7.470 7.480 7.380 7.560 8,377,800 7.4950 -1.45%
2017-09-01 0 7.580 7.580 7.590 7.550 7.710 4,095,400 31,334,088 7.6510 7.580 7.580 7.590 7.550 7.710 4,095,400 7.6510 0.13%
2017-08-31 0 7.570 7.560 7.570 7.510 7.670 8,145,400 61,831,796 7.5910 7.570 7.560 7.570 7.510 7.670 8,145,400 7.5910 -1.94%
2017-08-30 0 7.720 7.710 7.720 7.690 7.760 4,782,800 36,967,344 7.7292 7.720 7.710 7.720 7.690 7.760 4,782,800 7.7292 1.58%
2017-08-29 0 7.600 7.600 7.610 7.540 7.680 9,189,200 69,958,350 7.6131 7.600 7.600 7.610 7.540 7.680 9,189,200 7.6131 -0.91%
2017-08-28 0 7.670 7.670 7.680 7.650 7.800 14,015,000 108,479,670 7.7403 7.670 7.670 7.680 7.650 7.800 14,015,000 7.7403 1.05%
2017-08-25 0 7.590 7.590 7.600 7.330 7.620 6,701,800 49,778,802 7.4277 7.590 7.590 7.600 7.330 7.620 6,701,800 7.4277 4.12%
2017-08-24 0 7.290 7.280 7.300 7.260 7.330 11,519,600 84,007,232 7.2925 7.290 7.280 7.300 7.260 7.330 11,519,600 7.2925 1.67%
2017-08-22 0 7.170 7.150 7.170 7.000 7.170 4,881,400 34,505,290 7.0687 7.170 7.150 7.170 7.000 7.170 4,881,400 7.0687 4.06%
2017-08-21 0 6.890 6.890 6.900 6.840 6.910 6,785,800 46,731,576 6.8867 6.890 6.890 6.900 6.840 6.910 6,785,800 6.8867 0.88%
2017-08-18 0 6.830 6.830 6.840 6.800 6.900 4,445,600 30,324,206 6.8212 6.830 6.830 6.840 6.800 6.900 4,445,600 6.8212 -1.87%
2017-08-17 0 6.960 6.960 6.970 6.870 7.000 12,630,000 87,360,374 6.9169 6.960 6.960 6.970 6.870 7.000 12,630,000 6.9169 -0.29%
2017-08-16 0 6.980 6.970 6.980 6.910 6.980 7,849,400 54,354,080 6.9246 6.980 6.970 6.980 6.910 6.980 7,849,400 6.9246 1.45%
2017-08-15 0 6.880 6.890 6.900 6.870 7.030 13,247,200 92,188,402 6.9591 6.880 6.890 6.900 6.870 7.030 13,247,200 6.9591 0.73%
2017-08-14 0 6.830 6.840 6.850 6.760 6.870 8,118,800 55,314,876 6.8132 6.830 6.840 6.850 6.760 6.870 8,118,800 6.8132 2.09%
2017-08-11 0 6.690 6.690 6.700 6.640 6.850 11,734,600 79,283,200 6.7564 6.690 6.690 6.700 6.640 6.850 11,734,600 6.7564 -4.02%
2017-08-10 0 6.970 6.970 6.980 6.870 7.150 21,266,200 148,866,192 7.0001 6.970 6.970 6.980 6.870 7.150 21,266,200 7.0001 -2.79%
2017-08-09 0 7.170 7.170 7.180 7.080 7.270 10,162,600 72,738,824 7.1575 7.170 7.170 7.180 7.080 7.270 10,162,600 7.1575 -2.18%
2017-08-08 0 7.330 7.320 7.340 7.200 7.340 12,840,200 93,028,308 7.2451 7.330 7.320 7.340 7.200 7.340 12,840,200 7.2451 0.55%
2017-08-07 0 7.290 7.290 7.300 7.260 7.360 17,934,400 130,874,530 7.2974 7.290 7.290 7.300 7.260 7.360 17,934,400 7.2974 0.69%
2017-08-04 0 7.240 7.230 7.240 7.200 7.270 13,814,800 100,017,838 7.2399 7.240 7.230 7.240 7.200 7.270 13,814,800 7.2399 0.28%
2017-08-03 0 7.220 7.210 7.230 7.170 7.290 10,858,400 78,446,238 7.2245 7.220 7.210 7.230 7.170 7.290 10,858,400 7.2245 -1.23%
2017-08-02 0 7.310 7.310 7.330 7.290 7.400 18,145,200 133,211,958 7.3414 7.310 7.310 7.330 7.290 7.400 18,145,200 7.3414 0.83%
2017-08-01 0 7.250 7.250 7.260 7.070 7.270 20,771,800 149,585,264 7.2014 7.250 7.250 7.260 7.070 7.270 20,771,800 7.2014 3.72%
2017-07-31 0 6.990 6.990 7.000 6.950 7.020 17,038,400 119,109,092 6.9906 6.990 6.990 7.000 6.950 7.020 17,038,400 6.9906 1.01%
2017-07-28 0 6.920 6.920 6.930 6.870 6.950 14,593,800 101,008,696 6.9213 6.920 6.920 6.930 6.870 6.950 14,593,800 6.9213 -1.84%
2017-07-27 0 7.050 7.050 7.060 7.000 7.070 12,184,000 85,588,800 7.0247 7.050 7.050 7.060 7.000 7.070 12,184,000 7.0247 0.57%
2017-07-26 0 7.010 7.000 7.020 6.920 7.060 14,331,800 99,998,104 6.9774 7.010 7.000 7.020 6.920 7.060 14,331,800 6.9774 0.72%
2017-07-25 0 6.960 6.960 6.970 6.940 7.000 15,766,600 110,005,168 6.9771 6.960 6.960 6.970 6.940 7.000 15,766,600 6.9771 -0.43%
2017-07-24 0 6.990 6.990 7.000 6.910 7.040 20,951,000 146,815,566 7.0076 6.990 6.990 7.000 6.910 7.040 20,951,000 7.0076 0.29%
2017-07-21 0 6.970 6.970 6.980 6.930 7.030 19,678,800 137,089,532 6.9664 6.970 6.970 6.980 6.930 7.030 19,678,800 6.9664 -0.99%
2017-07-20 0 7.040 7.040 7.050 6.990 7.080 13,186,400 92,698,354 7.0298 7.040 7.040 7.050 6.990 7.080 13,186,400 7.0298 -0.14%
2017-07-19 0 7.050 7.040 7.050 6.960 7.080 17,248,000 121,110,604 7.0217 7.050 7.040 7.050 6.960 7.080 17,248,000 7.0217 2.32%
2017-07-18 0 6.890 6.890 6.900 6.860 6.980 15,471,200 106,989,282 6.9154 6.890 6.890 6.900 6.860 6.980 15,471,200 6.9154 -0.86%
2017-07-17 0 6.950 6.940 6.960 6.870 7.050 18,999,400 132,669,998 6.9829 6.950 6.940 6.960 6.870 7.050 18,999,400 6.9829 1.16%
2017-07-14 0 6.870 6.870 6.880 6.800 6.880 12,401,800 84,729,964 6.8321 6.870 6.870 6.880 6.800 6.880 12,401,800 6.8321 0.73%
2017-07-13 0 6.820 6.810 6.820 6.780 6.850 15,382,600 104,889,168 6.8187 6.820 6.810 6.820 6.780 6.850 15,382,600 6.8187 2.87%
2017-07-12 0 6.630 6.630 6.640 6.570 6.690 20,417,600 135,591,982 6.6409 6.630 6.630 6.640 6.570 6.690 20,417,600 6.6409 1.84%
2017-07-11 0 6.510 6.500 6.510 6.330 6.540 10,486,200 67,386,374 6.4262 6.510 6.500 6.510 6.330 6.540 10,486,200 6.4262 4.49%
2017-07-10 0 6.230 6.220 6.230 6.220 6.390 16,385,600 103,193,626 6.2978 6.230 6.220 6.230 6.220 6.390 16,385,600 6.2978 -0.48%
2017-07-07 0 6.260 6.250 6.270 6.240 6.310 9,807,800 61,462,324 6.2667 6.260 6.250 6.270 6.240 6.310 9,807,800 6.2667 -1.73%
2017-07-06 0 6.370 6.370 6.380 6.320 6.420 13,449,000 85,546,746 6.3608 6.370 6.370 6.380 6.320 6.420 13,449,000 6.3608 0.31%
2017-07-05 0 6.350 6.350 6.360 6.150 6.360 19,986,600 125,011,754 6.2548 6.350 6.350 6.360 6.150 6.360 19,986,600 6.2548 1.44%
2017-07-04 0 6.260 6.250 6.260 6.180 6.450 20,830,400 132,280,708 6.3504 6.260 6.250 6.260 6.180 6.450 20,830,400 6.3504 -1.57%
2017-07-03 0 6.360 6.350 6.360 6.290 6.380 16,720,200 105,837,658 6.3299 6.360 6.350 6.360 6.290 6.380 16,720,200 6.3299 1.60%
2017-06-30 0 6.260 6.250 6.260 6.210 6.270 16,951,600 105,713,410 6.2362 6.260 6.250 6.260 6.210 6.270 16,951,600 6.2362 -0.95%
2017-06-29 0 6.320 6.320 6.330 6.310 6.360 16,686,600 105,495,298 6.3222 6.320 6.320 6.330 6.310 6.360 16,686,600 6.3222 0.64%
2017-06-28 0 6.280 6.270 6.280 6.230 6.330 16,485,400 103,581,922 6.2833 6.280 6.270 6.280 6.230 6.330 16,485,400 6.2833 -1.10%
2017-06-27 0 6.350 6.340 6.350 6.310 6.410 12,006,200 76,369,042 6.3608 6.350 6.340 6.350 6.310 6.410 12,006,200 6.3608 -0.63%
2017-06-26 0 6.390 6.380 6.390 6.310 6.410 11,885,000 75,409,810 6.3450 6.390 6.380 6.390 6.310 6.410 11,885,000 6.3450 2.08%
2017-06-23 0 6.260 6.250 6.260 6.220 6.320 14,301,600 89,721,562 6.2735 6.260 6.250 6.260 6.220 6.320 14,301,600 6.2735 0.81%
2017-06-22 0 6.210 6.200 6.210 6.140 6.340 15,701,600 97,889,976 6.2344 6.210 6.200 6.210 6.140 6.340 15,701,600 6.2344 1.14%
2017-06-21 0 6.140 6.130 6.140 6.090 6.230 9,637,000 59,256,728 6.1489 6.140 6.130 6.140 6.090 6.230 9,637,000 6.1489 -1.29%
2017-06-20 0 6.220 6.220 6.230 6.200 6.340 21,210,200 132,396,860 6.2421 6.220 6.220 6.230 6.200 6.340 21,210,200 6.2421 -0.96%
2017-06-19 0 6.280 6.270 6.280 6.170 6.300 12,107,200 75,897,600 6.2688 6.280 6.270 6.280 6.170 6.300 12,107,200 6.2688 2.95%
2017-06-16 0 6.100 6.100 6.110 6.090 6.160 9,618,400 59,017,046 6.1358 6.100 6.100 6.110 6.090 6.160 9,618,400 6.1358 0.16%
2017-06-15 0 6.090 6.090 6.100 6.080 6.170 15,473,600 94,712,014 6.1209 6.090 6.090 6.100 6.080 6.170 15,473,600 6.1209 -3.03%
2017-06-14 0 6.280 6.270 6.280 6.210 6.320 11,425,800 71,519,154 6.2594 6.280 6.270 6.280 6.210 6.320 11,425,800 6.2594 -0.48%
2017-06-13 0 6.310 6.300 6.310 6.250 6.350 10,082,200 63,476,070 6.2959 6.310 6.300 6.310 6.250 6.350 10,082,200 6.2959 1.12%
2017-06-12 0 6.240 6.250 6.260 6.200 6.350 14,545,200 91,582,406 6.2964 6.240 6.250 6.260 6.200 6.350 14,545,200 6.2964 -2.04%
2017-06-09 0 6.370 6.350 6.370 6.310 6.460 11,624,600 74,491,284 6.4081 6.370 6.350 6.370 6.310 6.460 11,624,600 6.4081 -0.93%
2017-06-08 0 6.430 6.430 6.440 6.350 6.470 12,485,000 79,979,968 6.4061 6.430 6.430 6.440 6.350 6.470 12,485,000 6.4061 0.78%
2017-06-07 0 6.380 6.380 6.390 6.350 6.450 9,688,600 62,262,910 6.4264 6.380 6.380 6.390 6.350 6.450 9,688,600 6.4264 0.16%
2017-06-06 0 6.370 6.370 6.380 6.300 6.390 12,932,400 82,078,334 6.3467 6.370 6.370 6.380 6.300 6.390 12,932,400 6.3467 0.31%
2017-06-05 0 6.350 6.350 6.360 6.340 6.500 11,752,800 75,081,862 6.3884 6.350 6.350 6.360 6.340 6.500 11,752,800 6.3884 -1.24%
2017-06-02 0 6.430 6.420 6.430 6.390 6.480 10,654,200 68,521,186 6.4314 6.430 6.420 6.430 6.390 6.480 10,654,200 6.4314 1.10%
2017-06-01 0 6.360 6.350 6.370 6.290 6.390 3,102,400 19,693,946 6.3480 6.360 6.350 6.370 6.290 6.390 3,102,400 6.3480 -0.78%
2017-05-31 0 6.410 6.390 6.400 6.370 6.480 3,620,000 23,262,904 6.4262 6.410 6.390 6.400 6.370 6.480 3,620,000 6.4262 0.47%
2017-05-29 0 6.380 6.380 6.390 6.320 6.380 5,809,000 36,850,842 6.3437 6.380 6.380 6.390 6.320 6.380 5,809,000 6.3437 0.95%
2017-05-26 0 6.320 6.320 6.330 6.290 6.500 2,255,600 14,292,200 6.3363 6.320 6.320 6.330 6.290 6.500 2,255,600 6.3363 0.00%
2017-05-25 0 6.320 6.300 6.320 6.210 6.330 3,910,000 24,496,914 6.2652 6.320 6.300 6.320 6.210 6.330 3,910,000 6.2652 3.78%
2017-05-24 0 6.090 6.090 6.100 6.040 6.100 2,425,600 14,716,364 6.0671 6.090 6.090 6.100 6.040 6.100 2,425,600 6.0671 -0.49%
2017-05-23 0 6.120 6.110 6.120 6.090 6.170 1,897,200 11,622,664 6.1262 6.120 6.110 6.120 6.090 6.170 1,897,200 6.1262 0.66%
2017-05-22 0 6.080 6.080 6.100 6.050 6.130 1,310,000 7,986,500 6.0966 6.080 6.080 6.100 6.050 6.130 1,310,000 6.0966 2.01%
2017-05-19 0 5.960 5.960 5.970 5.930 5.990 5,884,600 35,082,404 5.9617 5.960 5.960 5.970 5.930 5.990 5,884,600 5.9617 -0.17%
2017-05-18 0 5.970 5.960 5.970 5.950 6.020 6,975,200 41,848,756 5.9996 5.970 5.960 5.970 5.950 6.020 6,975,200 5.9996 -2.13%
2017-05-17 0 6.100 6.090 6.100 6.070 6.130 5,220,600 31,833,326 6.0976 6.100 6.090 6.100 6.070 6.130 5,220,600 6.0976 -0.81%
2017-05-16 0 6.150 6.150 6.160 6.080 6.170 4,471,200 27,435,038 6.1359 6.150 6.150 6.160 6.080 6.170 4,471,200 6.1359 -0.49%
2017-05-15 0 6.180 6.160 6.180 6.070 6.180 3,143,600 19,306,662 6.1416 6.180 6.160 6.180 6.070 6.180 3,143,600 6.1416 3.69%
2017-05-12 0 5.960 5.950 5.960 5.940 6.010 1,840,600 10,979,536 5.9652 5.960 5.950 5.960 5.940 6.010 1,840,600 5.9652 0.17%
2017-05-11 0 5.950 5.940 5.960 5.920 6.040 4,018,200 24,044,980 5.9840 5.950 5.940 5.960 5.920 6.040 4,018,200 5.9840 0.34%
2017-05-10 0 5.930 5.920 6.200 5.900 6.000 2,062,200 12,246,590 5.9386 5.930 5.920 6.200 5.900 6.000 2,062,200 5.9386 2.07%
2017-05-09 0 5.810 5.790 5.800 5.750 5.830 1,061,200 6,139,384 5.7853 5.810 5.790 5.800 5.750 5.830 1,061,200 5.7853 3.01%
2017-05-08 0 5.640 5.630 5.640 5.640 5.640 40,000 225,600 5.6400 5.640 5.630 5.640 5.640 5.640 40,000 5.6400 0.89%
2017-05-05 0 5.590 5.590 5.600 5.540 5.700 1,150,800 6,478,114 5.6292 5.590 5.590 5.600 5.540 5.700 1,150,800 5.6292 -2.95%
2017-05-04 0 5.760 5.750 5.770 5.730 5.800 1,125,600 6,471,904 5.7497 5.760 5.750 5.770 5.730 5.800 1,125,600 5.7497 -1.71%
2017-05-02 0 5.860 5.860 5.870 5.850 5.960 580,000 3,401,898 5.8653 5.860 5.860 5.870 5.850 5.960 580,000 5.8653 -1.18%
2017-04-28 0 5.930 5.930 5.940 5.930 5.950 100,000 593,700 5.9370 5.930 5.930 5.940 5.930 5.950 100,000 5.9370 -0.50%
2017-04-27 0 5.960 5.950 5.960 - - 0 0 - 5.960 5.950 5.960 - - 0 - -1.16%
2017-04-26 0 6.030 6.020 6.030 6.040 6.070 440,600 2,664,964 6.0485 6.030 6.020 6.030 6.040 6.070 440,600 6.0485 0.84%
2017-04-25 0 5.980 5.970 5.980 5.940 5.990 82,800 495,852 5.9886 5.980 5.970 5.980 5.940 5.990 82,800 5.9886 2.93%
2017-04-24 0 5.810 5.800 5.810 5.730 5.830 500,000 2,888,100 5.7762 5.810 5.800 5.810 5.730 5.830 500,000 5.7762 1.75%
2017-04-21 0 5.710 5.710 5.720 5.730 5.810 332,800 1,920,930 5.7720 5.710 5.710 5.720 5.730 5.810 332,800 5.7720 -0.87%
2017-04-20 0 5.760 5.730 5.790 5.660 5.760 2,014,200 11,542,802 5.7307 5.760 5.730 5.790 5.660 5.760 2,014,200 5.7307 1.77%
2017-04-19 0 5.660 5.660 5.670 5.630 5.710 631,200 3,579,726 5.6713 5.660 5.660 5.670 5.630 5.710 631,200 5.6713 -1.39%
2017-04-18 0 5.740 5.730 5.740 5.750 5.950 744,000 4,359,322 5.8593 5.740 5.730 5.740 5.750 5.950 744,000 5.8593 -3.20%
2017-04-13 0 5.930 5.920 5.940 5.850 6.000 1,413,600 8,368,594 5.9201 5.930 5.920 5.940 5.850 6.000 1,413,600 5.9201 0.00%
2017-04-12 0 5.930 5.920 5.930 5.820 5.930 1,658,200 9,806,764 5.9141 5.930 5.920 5.930 5.820 5.930 1,658,200 5.9141 1.02%
2017-04-11 0 5.870 5.870 5.880 5.830 5.980 716,400 4,216,012 5.8850 5.870 5.870 5.880 5.830 5.980 716,400 5.8850 -1.68%
2017-04-10 0 5.970 5.960 5.970 5.980 6.020 151,200 905,454 5.9885 5.970 5.960 5.970 5.980 6.020 151,200 5.9885 -0.50%
2017-04-07 0 6.000 6.000 6.010 5.840 6.010 2,031,000 12,045,688 5.9309 6.000 6.000 6.010 5.840 6.010 2,031,000 5.9309 -0.17%
2017-04-06 0 6.010 6.000 6.010 5.970 6.060 1,181,800 7,108,454 6.0149 6.010 6.000 6.010 5.970 6.060 1,181,800 6.0149 -1.48%
2017-04-05 0 6.100 6.090 6.100 5.980 6.130 1,155,800 6,977,790 6.0372 6.100 6.090 6.100 5.980 6.130 1,155,800 6.0372 1.16%
2017-04-03 0 6.030 6.020 6.030 6.030 6.110 747,000 4,529,376 6.0634 6.030 6.020 6.030 6.030 6.110 747,000 6.0634 0.17%
2017-03-31 0 6.020 6.010 6.020 5.990 6.130 2,099,200 12,626,680 6.0150 6.020 6.010 6.020 5.990 6.130 2,099,200 6.0150 -1.47%
2017-03-30 0 6.110 6.100 6.110 6.070 6.230 764,000 4,672,504 6.1158 6.110 6.100 6.110 6.070 6.230 764,000 6.1158 -1.61%
2017-03-29 0 6.210 6.200 6.210 6.210 6.280 980,200 6,113,026 6.2365 6.210 6.200 6.210 6.210 6.280 980,200 6.2365 0.32%
2017-03-28 0 6.190 6.180 6.190 6.200 6.250 122,800 766,584 6.2425 6.190 6.180 6.190 6.200 6.250 122,800 6.2425 0.98%
2017-03-27 0 6.130 6.130 6.140 6.110 6.250 60,400 374,878 6.2066 6.130 6.130 6.140 6.110 6.250 60,400 6.2066 -2.39%
2017-03-24 0 6.280 6.270 6.280 6.240 6.340 1,734,200 10,864,182 6.2647 6.280 6.270 6.280 6.240 6.340 1,734,200 6.2647 0.16%
2017-03-23 0 6.270 6.260 6.270 6.260 6.360 1,138,200 7,156,756 6.2878 6.270 6.260 6.270 6.260 6.360 1,138,200 6.2878 0.80%
2017-03-22 0 6.220 6.220 6.230 6.180 6.270 1,265,600 7,867,104 6.2161 6.220 6.220 6.230 6.180 6.270 1,265,600 6.2161 -3.57%
2017-03-21 0 6.450 6.450 6.460 6.410 6.510 731,000 4,729,076 6.4693 6.450 6.450 6.460 6.410 6.510 731,000 6.4693 1.10%
2017-03-20 0 6.380 6.370 6.380 6.290 6.420 1,692,600 10,774,822 6.3658 6.380 6.370 6.380 6.290 6.420 1,692,600 6.3658 1.27%
2017-03-17 0 6.300 6.290 6.300 6.300 6.400 537,600 3,417,918 6.3577 6.300 6.290 6.300 6.300 6.400 537,600 6.3577 -0.16%
2017-03-16 0 6.310 6.300 6.310 6.190 6.310 2,579,200 16,166,978 6.2682 6.310 6.300 6.310 6.190 6.310 2,579,200 6.2682 4.64%
2017-03-15 0 6.030 6.020 6.030 5.970 6.070 1,903,800 11,471,504 6.0256 6.030 6.020 6.030 5.970 6.070 1,903,800 6.0256 -0.66%
2017-03-14 0 6.070 6.060 6.070 6.030 6.100 1,941,000 11,765,278 6.0615 6.070 6.060 6.070 6.030 6.100 1,941,000 6.0615

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top