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

Exchange Code Listed Last trade Delisted
HKCIS 07312  2017-03-14  2021-01-18  2021-03-18
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-03-17 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 3.762 - - - - 0 - 0.00%
2021-01-18 0 3.762 - - 3.762 3.810 625,400 2,360,074 3.7737 3.762 - - 3.762 3.810 625,400 3.7737 -0.90%
2021-01-15 0 3.796 - 3.864 3.792 3.800 78,000 296,260 3.7982 3.796 - 3.864 3.792 3.800 78,000 3.7982 -0.47%
2021-01-14 0 3.814 - - 3.820 3.820 10,000 38,200 3.8200 3.814 - - 3.820 3.820 10,000 3.8200 -0.63%
2021-01-13 0 3.838 3.826 - 3.826 3.830 11,000 42,090 3.8264 3.838 3.826 - 3.826 3.830 11,000 3.8264 -0.16%
2021-01-12 0 3.844 - - 3.852 3.894 25,000 96,439 3.8576 3.844 - - 3.852 3.894 25,000 3.8576 -1.13%
2021-01-11 0 3.888 - 3.938 3.866 3.880 43,400 168,089 3.8730 3.888 - 3.938 3.866 3.880 43,400 3.8730 -0.10%
2021-01-08 0 3.892 - - 3.886 3.902 125,800 489,354 3.8899 3.892 - - 3.886 3.902 125,800 3.8899 -1.07%
2021-01-07 0 3.934 - 3.960 3.924 3.940 163,000 640,168 3.9274 3.934 - 3.960 3.924 3.940 163,000 3.9274 0.15%
2021-01-06 0 3.928 - - 3.922 3.960 171,200 672,784 3.9298 3.928 - - 3.922 3.960 171,200 3.9298 -0.51%
2021-01-05 0 3.948 - 4.000 3.934 3.938 11,200 44,100 3.9375 3.948 - 4.000 3.934 3.938 11,200 3.9375 -0.30%
2021-01-04 0 3.960 - 4.000 3.960 4.004 45,800 182,050 3.9749 3.960 - 4.000 3.960 4.004 45,800 3.9749 -0.75%
2020-12-31 0 3.990 - - 3.980 3.990 30,000 119,500 3.9833 3.990 - - 3.980 3.990 30,000 3.9833 -0.45%
2020-12-30 0 4.008 - - 4.028 4.066 31,000 125,508 4.0486 4.008 - - 4.028 4.066 31,000 4.0486 -2.10%
2020-12-29 0 4.094 - - 4.092 4.092 20,000 81,840 4.0920 4.094 - - 4.092 4.092 20,000 4.0920 -0.97%
2020-12-28 0 4.134 - - 4.134 4.134 200 826 4.1300 4.134 - - 4.134 4.134 200 4.1300 0.24%
2020-12-24 0 4.124 - - - - 0 0 - 4.124 - - - - 0 - -0.43%
2020-12-23 0 4.142 - - 4.164 4.166 27,600 114,936 4.1643 4.142 - - 4.164 4.166 27,600 4.1643 -0.86%
2020-12-22 0 4.178 - 4.200 4.136 4.188 260,000 1,076,970 4.1422 4.178 - 4.200 4.136 4.188 260,000 4.1422 0.97%
2020-12-21 0 4.138 - 4.170 4.116 4.116 300,000 1,234,800 4.1160 4.138 - 4.170 4.116 4.116 300,000 4.1160 0.34%
2020-12-18 0 4.124 - - - - 0 0 - 4.124 - - - - 0 - 0.63%
2020-12-17 0 4.098 - - 4.098 4.098 10,000 40,980 4.0980 4.098 - - 4.098 4.098 10,000 4.0980 -0.77%
2020-12-16 0 4.130 - - - - 0 0 - 4.130 - - - - 0 - -0.96%
2020-12-15 0 4.170 - - 4.170 4.170 20,000 83,400 4.1700 4.170 - - 4.170 4.170 20,000 4.1700 0.92%
2020-12-14 0 4.132 - 4.152 - - 0 0 - 4.132 - 4.152 - - 0 - 0.29%
2020-12-11 0 4.120 - - 4.092 4.122 71,000 292,059 4.1135 4.120 - - 4.092 4.122 71,000 4.1135 -0.58%
2020-12-10 0 4.144 - - 4.146 4.146 58,200 241,297 4.1460 4.144 - - 4.146 4.146 58,200 4.1460 0.53%
2020-12-09 0 4.122 4.092 - 4.118 4.118 5,400 22,237 4.1180 4.122 4.092 - 4.118 4.118 5,400 4.1180 -0.77%
2020-12-08 0 4.154 4.132 - 4.136 4.154 30,400 125,994 4.1445 4.154 4.132 - 4.136 4.154 30,400 4.1445 0.48%
2020-12-07 0 4.134 - - 4.150 4.150 15,200 63,080 4.1500 4.134 - - 4.150 4.150 15,200 4.1500 1.17%
2020-12-04 0 4.086 - - 4.086 4.086 20,000 81,720 4.0860 4.086 - - 4.086 4.086 20,000 4.0860 -0.44%
2020-12-03 0 4.104 4.092 - 4.100 4.116 40,000 164,200 4.1050 4.104 4.092 - 4.100 4.116 40,000 4.1050 -0.63%
2020-12-02 0 4.130 - - - - 0 0 - 4.130 - - - - 0 - -0.15%
2020-12-01 0 4.136 - - 4.124 4.152 76,800 318,615 4.1486 4.136 - - 4.124 4.152 76,800 4.1486 -0.43%
2020-11-30 0 4.154 4.144 - 4.088 4.088 6,200 25,345 4.0879 4.154 4.144 - 4.088 4.088 6,200 4.0879 1.86%
2020-11-27 0 4.078 - - 4.072 4.080 73,600 300,106 4.0775 4.078 - - 4.072 4.080 73,600 4.0775 -0.78%
2020-11-26 0 4.110 - - - - 0 0 - 4.110 - - - - 0 - -0.29%
2020-11-25 0 4.122 - - 4.082 4.082 49,600 202,467 4.0820 4.122 - - 4.082 4.082 49,600 4.0820 -0.58%
2020-11-24 0 4.146 4.138 - - - 0 0 - 4.146 4.138 - - - 0 - -0.19%
2020-11-23 0 4.154 - - 4.138 4.138 10,000 41,380 4.1380 4.154 - - 4.138 4.138 10,000 4.1380 -0.29%
2020-11-20 0 4.166 4.138 - 4.166 4.166 4,600 19,163 4.1659 4.166 4.138 - 4.166 4.166 4,600 4.1659 0.00%
2020-11-19 0 4.166 - - - - 0 0 - 4.166 - - - - 0 - 0.29%
2020-11-18 0 4.154 4.142 - 4.138 4.162 232,000 963,376 4.1525 4.154 4.142 - 4.138 4.162 232,000 4.1525 -0.38%
2020-11-17 0 4.170 4.162 - 4.162 4.172 48,600 202,459 4.1658 4.170 4.162 - 4.162 4.172 48,600 4.1658 -0.14%
2020-11-16 0 4.176 4.138 - 4.180 4.180 20,600 86,108 4.1800 4.176 4.138 - 4.180 4.180 20,600 4.1800 -0.81%
2020-11-13 0 4.210 - - 4.220 4.234 32,800 138,637 4.2267 4.210 - - 4.220 4.234 32,800 4.2267 0.05%
2020-11-12 0 4.208 4.174 - 4.174 4.180 1,000 4,178 4.1780 4.208 4.174 - 4.174 4.180 1,000 4.1780 0.19%
2020-11-11 0 4.200 4.172 - 4.172 4.200 94,600 396,473 4.1910 4.200 4.172 - 4.172 4.200 94,600 4.1910 0.00%
2020-11-10 0 4.200 4.184 4.250 4.180 4.220 218,200 919,202 4.2127 4.200 4.184 4.250 4.180 4.220 218,200 4.2127 -0.90%
2020-11-09 0 4.238 4.236 - 4.216 4.236 52,600 222,159 4.2236 4.238 4.236 - 4.216 4.236 52,600 4.2236 -1.12%
2020-11-06 0 4.286 4.284 - 4.286 4.290 34,600 148,344 4.2874 4.286 4.284 - 4.286 4.290 34,600 4.2874 -0.33%
2020-11-05 0 4.300 4.276 4.310 4.298 4.340 148,200 638,697 4.3097 4.300 4.276 4.310 4.298 4.340 148,200 4.3097 -2.89%
2020-11-04 0 4.428 - - 4.428 4.432 22,200 98,310 4.4284 4.428 - - 4.428 4.432 22,200 4.4284 0.32%
2020-11-03 0 4.414 - - 4.404 4.440 148,200 655,590 4.4237 4.414 - - 4.404 4.440 148,200 4.4237 -2.26%
2020-11-02 0 4.516 - - 4.548 4.548 10,000 45,480 4.5480 4.516 - - 4.548 4.548 10,000 4.5480 -1.61%
2020-10-30 0 4.590 - - 4.560 4.578 40,600 185,683 4.5735 4.590 - - 4.560 4.578 40,600 4.5735 2.18%
2020-10-29 0 4.492 - - 4.500 4.540 55,000 249,028 4.5278 4.492 - - 4.500 4.540 55,000 4.5278 0.36%
2020-10-28 0 4.476 - - 4.478 4.480 87,800 393,246 4.4789 4.476 - - 4.478 4.480 87,800 4.4789 0.22%
2020-10-27 0 4.466 4.440 - 4.466 4.466 1,000 4,466 4.4660 4.466 4.440 - 4.466 4.466 1,000 4.4660 0.63%
2020-10-23 0 4.438 - - 4.456 4.468 2,200 9,817 4.4623 4.438 - - 4.456 4.468 2,200 4.4623 -0.67%
2020-10-22 0 4.468 - - - - 0 0 - 4.468 - - - - 0 - -0.09%
2020-10-21 0 4.472 4.456 - 4.450 4.468 22,000 98,112 4.4596 4.472 4.456 - 4.450 4.468 22,000 4.4596 -0.84%
2020-10-20 0 4.510 - - 4.522 4.524 146,400 662,118 4.5227 4.510 - - 4.522 4.524 146,400 4.5227 -0.18%
2020-10-19 0 4.518 4.480 - 4.482 4.522 147,400 662,931 4.4975 4.518 4.480 - 4.482 4.522 147,400 4.4975 -0.53%
2020-10-16 0 4.542 4.538 4.542 4.544 4.564 20,200 92,026 4.5557 4.542 4.538 4.542 4.544 4.564 20,200 4.5557 -0.96%
2020-10-15 0 4.586 4.584 4.588 4.584 4.588 8,600 39,423 4.5841 4.586 4.584 4.588 4.584 4.588 8,600 4.5841 1.91%
2020-10-14 0 4.500 4.500 4.504 4.500 4.516 19,600 88,288 4.5045 4.500 4.500 4.504 4.500 4.516 19,600 4.5045 0.04%
2020-10-12 0 4.498 4.498 4.500 4.488 4.534 90,400 407,024 4.5025 4.498 4.498 4.500 4.488 4.534 90,400 4.5025 -2.22%
2020-10-09 0 4.600 - - - - 0 0 - 4.600 - - - - 0 - 0.17%
2020-10-08 0 4.592 4.590 4.594 4.608 4.608 82,000 377,856 4.6080 4.592 4.590 4.594 4.608 4.608 82,000 4.6080 0.31%
2020-10-07 0 4.578 4.574 4.578 4.582 4.598 82,400 377,803 4.5850 4.578 4.574 4.578 4.582 4.598 82,400 4.5850 -1.12%
2020-10-06 0 4.630 4.626 4.628 4.626 4.650 32,000 148,326 4.6352 4.630 4.626 4.628 4.626 4.650 32,000 4.6352 -1.07%
2020-10-05 0 4.680 4.676 4.680 4.658 4.684 139,600 651,934 4.6700 4.680 4.676 4.680 4.658 4.684 139,600 4.6700 -0.93%
2020-09-30 0 4.724 4.720 4.724 4.680 4.734 129,400 606,291 4.6854 4.724 4.720 4.724 4.680 4.734 129,400 4.6854 -0.84%
2020-09-29 0 4.764 4.764 4.768 4.720 4.744 163,000 769,576 4.7213 4.764 4.764 4.768 4.720 4.744 163,000 4.7213 0.68%
2020-09-28 0 4.732 4.730 4.732 4.764 4.764 2,000 9,528 4.7640 4.732 4.730 4.732 4.764 4.764 2,000 4.7640 -1.33%
2020-09-25 0 4.796 4.792 4.796 4.752 4.800 27,000 128,400 4.7556 4.796 4.792 4.796 4.752 4.800 27,000 4.7556 0.55%
2020-09-24 0 4.770 4.766 4.770 4.736 4.780 106,200 503,874 4.7446 4.770 4.766 4.770 4.736 4.780 106,200 4.7446 1.62%
2020-09-23 0 4.694 4.690 - - - 0 0 - 4.694 4.690 - - - 0 - 0.00%
2020-09-22 0 4.694 4.694 4.822 4.676 4.694 14,800 69,288 4.6816 4.694 4.694 4.822 4.676 4.694 14,800 4.6816 0.77%
2020-09-21 0 4.658 4.658 - 4.550 4.634 76,800 351,632 4.5785 4.658 4.658 - 4.550 4.634 76,800 4.5785 1.93%
2020-09-18 0 4.570 4.570 - 4.570 4.570 11,200 51,184 4.5700 4.570 4.570 - 4.570 4.570 11,200 4.5700 -0.48%
2020-09-17 0 4.592 4.592 4.604 4.590 4.590 10,000 45,900 4.5900 4.592 4.592 4.604 4.590 4.590 10,000 4.5900 1.59%
2020-09-16 0 4.520 4.518 - - - 0 0 - 4.520 4.518 - - - 0 - 0.00%
2020-09-15 0 4.520 4.510 - - - 0 0 - 4.520 4.510 - - - 0 - -0.53%
2020-09-14 0 4.544 4.538 - - - 0 0 - 4.544 4.538 - - - 0 - -0.57%
2020-09-11 0 4.570 4.564 - - - 0 0 - 4.570 4.564 - - - 0 - -0.61%
2020-09-10 0 4.598 4.600 - 4.554 4.572 124,000 566,856 4.5714 4.598 4.600 - 4.554 4.572 124,000 4.5714 0.35%
2020-09-09 0 4.582 4.582 - 4.582 4.602 36,600 168,142 4.5940 4.582 4.582 - 4.582 4.602 36,600 4.5940 0.88%
2020-09-08 0 4.542 4.542 4.586 4.522 4.526 17,000 76,890 4.5229 4.542 4.542 4.586 4.522 4.526 17,000 4.5229 -0.35%
2020-09-07 0 4.558 - 4.670 4.530 4.560 13,600 61,716 4.5379 4.558 - 4.670 4.530 4.560 13,600 4.5379 0.97%
2020-09-04 0 4.514 4.512 4.558 4.514 4.570 49,400 224,989 4.5544 4.514 4.512 4.558 4.514 4.570 49,400 4.5544 0.67%
2020-09-03 0 4.484 4.484 - 4.482 4.506 25,200 113,456 4.5022 4.484 4.484 - 4.482 4.506 25,200 4.5022 0.36%
2020-09-02 0 4.468 4.464 4.472 4.476 4.484 41,000 183,764 4.4820 4.468 4.464 4.472 4.476 4.484 41,000 4.4820 0.45%
2020-09-01 0 4.448 4.448 4.454 - - 0 0 - 4.448 4.448 4.454 - - 0 - 0.00%
2020-08-31 0 4.448 4.444 - 4.352 4.448 20,000 88,000 4.4000 4.448 4.444 - 4.352 4.448 20,000 4.4000 0.72%
2020-08-28 0 4.416 4.416 - 4.362 4.452 779,400 3,452,024 4.4291 4.416 4.416 - 4.362 4.452 779,400 4.4291 -0.67%
2020-08-27 0 4.446 4.440 4.446 4.448 4.456 6,800 30,299 4.4557 4.446 4.440 4.446 4.448 4.456 6,800 4.4557 0.77%
2020-08-26 0 4.412 4.410 - - - 0 0 - 4.412 4.410 - - - 0 - 0.18%
2020-08-25 0 4.404 4.402 - 4.394 4.404 10,200 44,820 4.3941 4.404 4.402 - 4.394 4.404 10,200 4.3941 -0.09%
2020-08-24 0 4.408 4.404 - 4.408 4.416 31,600 139,440 4.4127 4.408 4.404 - 4.408 4.416 31,600 4.4127 -1.48%
2020-08-21 0 4.474 4.470 - 4.484 4.486 5,200 23,323 4.4852 4.474 4.470 - 4.484 4.486 5,200 4.4852 -1.58%
2020-08-20 0 4.546 4.540 4.570 4.540 4.570 23,400 106,611 4.5560 4.546 4.540 4.570 4.540 4.570 23,400 4.5560 1.88%
2020-08-19 0 4.462 4.462 4.466 - - 0 0 - 4.462 4.462 4.466 - - 0 - 0.36%
2020-08-18 0 4.446 4.444 - 4.446 4.446 120,000 533,520 4.4460 4.446 4.444 - 4.446 4.446 120,000 4.4460 0.05%
2020-08-17 0 4.444 4.440 - 4.410 4.454 36,800 162,890 4.4264 4.444 4.440 - 4.410 4.454 36,800 4.4264 -0.71%
2020-08-14 0 4.476 4.474 4.478 4.442 4.476 58,800 262,472 4.4638 4.476 4.474 4.478 4.442 4.476 58,800 4.4638 0.27%
2020-08-13 0 4.464 4.462 4.466 4.454 4.454 5,800 25,833 4.4540 4.464 4.462 4.466 4.454 4.454 5,800 4.4540 -0.04%
2020-08-12 0 4.466 4.464 4.468 4.466 4.540 22,000 98,540 4.4791 4.466 4.464 4.468 4.466 4.540 22,000 4.4791 -1.37%
2020-08-11 0 4.528 4.528 4.530 4.512 4.512 1,800 8,121 4.5117 4.528 4.528 4.530 4.512 4.512 1,800 4.5117 -1.95%
2020-08-10 0 4.618 4.614 4.616 4.632 4.632 10,000 46,320 4.6320 4.618 4.614 4.616 4.632 4.632 10,000 4.6320 0.43%
2020-08-07 0 4.598 4.596 4.598 4.600 4.600 200 920 4.6000 4.598 4.596 4.598 4.600 4.600 200 4.6000 1.59%
2020-08-06 0 4.526 4.520 - 4.546 4.560 20,600 93,656 4.5464 4.526 4.520 - 4.546 4.560 20,600 4.5464 0.94%
2020-08-05 0 4.484 4.484 4.486 4.480 4.526 10,400 46,610 4.4817 4.484 4.484 4.486 4.480 4.526 10,400 4.4817 -0.93%
2020-08-04 0 4.526 4.522 - 4.510 4.510 10,000 45,100 4.5100 4.526 4.522 - 4.510 4.510 10,000 4.5100 -2.16%
2020-08-03 0 4.626 4.622 4.624 4.594 4.640 85,400 395,089 4.6263 4.626 4.622 4.624 4.594 4.640 85,400 4.6263 0.96%
2020-07-31 0 4.582 4.580 4.630 4.572 4.582 29,000 132,714 4.5763 4.582 4.580 4.630 4.572 4.582 29,000 4.5763 0.09%
2020-07-30 0 4.578 4.578 - 4.526 4.526 600 2,715 4.5250 4.578 4.578 - 4.526 4.526 600 4.5250 0.57%
2020-07-29 0 4.552 4.544 - 4.552 4.552 5,000 22,760 4.5520 4.552 4.544 - 4.552 4.552 5,000 4.5520 -0.18%
2020-07-28 0 4.560 4.562 4.740 4.550 4.550 5,000 22,750 4.5500 4.560 4.562 4.740 4.550 4.550 5,000 4.5500 -0.61%
2020-07-27 0 4.588 4.588 4.740 4.570 4.570 5,000 22,850 4.5700 4.588 4.588 4.740 4.570 4.570 5,000 4.5700 0.13%
2020-07-24 0 4.582 4.578 4.580 4.510 4.596 42,400 193,871 4.5724 4.582 4.578 4.580 4.510 4.596 42,400 4.5724 2.14%
2020-07-23 0 4.486 4.486 4.700 4.478 4.478 6,000 26,868 4.4780 4.486 4.486 4.700 4.478 4.478 6,000 4.4780 -0.40%
2020-07-22 0 4.504 4.506 - - - 0 0 - 4.504 4.506 - - - 0 - 1.62%
2020-07-21 0 4.432 4.426 - 4.432 4.444 16,000 71,032 4.4395 4.432 4.426 - 4.432 4.444 16,000 4.4395 -2.25%
2020-07-20 0 4.534 4.526 - 4.546 4.578 59,400 270,352 4.5514 4.534 4.526 - 4.546 4.578 59,400 4.5514 0.49%
2020-07-17 0 4.512 4.514 4.730 4.512 4.512 13,000 58,656 4.5120 4.512 4.514 4.730 4.512 4.512 13,000 4.5120 -0.75%
2020-07-16 0 4.546 4.540 4.552 4.458 4.546 25,400 114,999 4.5275 4.546 4.540 4.552 4.458 4.546 25,400 4.5275 2.07%
2020-07-15 0 4.454 4.454 - 4.442 4.450 1,400 6,226 4.4471 4.454 4.454 - 4.442 4.450 1,400 4.4471 -0.36%
2020-07-14 0 4.470 4.470 4.520 4.456 4.460 1,400 6,240 4.4571 4.470 4.470 4.520 4.456 4.460 1,400 4.4571 1.50%
2020-07-13 0 4.404 4.404 - 4.380 4.380 200 876 4.3800 4.404 4.404 - 4.380 4.380 200 4.3800 -0.41%
2020-07-10 0 4.422 4.416 - 4.380 4.436 119,200 523,551 4.3922 4.422 4.416 - 4.380 4.436 119,200 4.3922 2.03%
2020-07-09 0 4.334 4.330 - 4.330 4.334 36,400 157,743 4.3336 4.334 4.330 - 4.330 4.334 36,400 4.3336 -0.23%
2020-07-08 0 4.344 4.344 - 4.342 4.350 13,000 56,510 4.3469 4.344 4.344 - 4.342 4.350 13,000 4.3469 -0.69%
2020-07-07 0 4.374 4.374 - 4.266 4.322 54,400 232,328 4.2707 4.374 4.374 - 4.266 4.322 54,400 4.2707 1.39%
2020-07-06 0 4.314 4.314 - 4.306 4.442 31,800 139,750 4.3947 4.314 4.314 - 4.306 4.442 31,800 4.3947 -4.05%
2020-07-03 0 4.496 4.494 - 4.484 4.508 23,400 105,182 4.4950 4.496 4.494 - 4.484 4.508 23,400 4.4950 -1.06%
2020-07-02 0 4.544 4.542 - 4.542 4.572 30,200 137,692 4.5593 4.544 4.542 - 4.542 4.572 30,200 4.5593 -3.32%
2020-06-30 0 4.700 4.694 - - - 0 0 - 4.700 4.694 - - - 0 - -0.55%
2020-06-29 0 4.726 4.720 4.860 4.738 4.738 400 1,895 4.7375 4.726 4.720 4.860 4.738 4.738 400 4.7375 1.20%
2020-06-26 0 4.670 4.670 - 4.658 4.658 2,000 9,316 4.6580 4.670 4.670 - 4.658 4.658 2,000 4.6580 0.91%
2020-06-24 0 4.628 4.628 - 4.606 4.610 8,000 36,872 4.6090 4.628 4.628 - 4.606 4.610 8,000 4.6090 0.30%
2020-06-23 0 4.614 4.608 - 4.618 4.718 58,400 274,452 4.6995 4.614 4.608 - 4.618 4.718 58,400 4.6995 -1.58%
2020-06-22 0 4.688 4.682 - 4.696 4.696 600 2,817 4.6950 4.688 4.682 - 4.696 4.696 600 4.6950 0.30%
2020-06-19 0 4.674 4.674 - 4.658 4.710 2,400 11,293 4.7054 4.674 4.674 - 4.658 4.710 2,400 4.7054 -0.89%
2020-06-18 0 4.716 4.712 - 4.716 4.716 2,000 9,432 4.7160 4.716 4.712 - 4.716 4.716 2,000 4.7160 0.21%
2020-06-17 0 4.706 4.702 - - - 0 0 - 4.706 4.702 - - - 0 - -0.42%
2020-06-16 0 4.726 4.726 5.060 4.714 4.734 103,400 488,444 4.7238 4.726 4.726 5.060 4.714 4.734 103,400 4.7238 -2.56%
2020-06-15 0 4.850 4.850 4.876 4.786 4.844 80,400 385,954 4.8004 4.850 4.850 4.876 4.786 4.844 80,400 4.8004 2.11%
2020-06-12 0 4.750 4.748 4.800 4.750 4.820 73,400 352,545 4.8031 4.750 4.748 4.800 4.750 4.820 73,400 4.8031 0.81%
2020-06-11 0 4.712 4.714 - 4.626 4.708 85,400 397,333 4.6526 4.712 4.714 - 4.626 4.708 85,400 4.6526 2.43%
2020-06-10 0 4.600 4.598 - 4.566 4.594 15,400 70,444 4.5743 4.600 4.598 - 4.566 4.594 15,400 4.5743 -0.35%
2020-06-09 0 4.616 4.612 4.630 4.580 4.640 72,000 330,485 4.5901 4.616 4.612 4.630 4.580 4.640 72,000 4.5901 -1.07%
2020-06-08 0 4.666 4.666 - 4.636 4.636 5,200 24,107 4.6360 4.666 4.666 - 4.636 4.636 5,200 4.6360 0.30%
2020-06-05 0 4.652 4.648 4.662 4.654 4.744 121,400 573,544 4.7244 4.652 4.648 4.662 4.654 4.744 121,400 4.7244 -2.15%
2020-06-04 0 4.754 4.752 4.768 4.708 4.748 183,200 863,302 4.7123 4.754 4.752 4.768 4.708 4.748 183,200 4.7123 -0.08%
2020-06-03 0 4.758 4.758 4.762 4.758 4.768 38,000 180,902 4.7606 4.758 4.758 4.762 4.758 4.768 38,000 4.7606 -1.65%
2020-06-02 0 4.838 4.836 - 4.838 4.840 12,000 58,060 4.8383 4.838 4.836 - 4.838 4.840 12,000 4.8383 -0.90%
2020-06-01 0 4.882 4.878 4.882 4.870 4.902 95,600 466,708 4.8819 4.882 4.878 4.882 4.870 4.902 95,600 4.8819 -3.52%
2020-05-29 0 5.060 5.060 5.070 5.050 5.100 20,600 104,520 5.0738 5.060 5.060 5.070 5.050 5.100 20,600 5.0738 0.60%
2020-05-28 0 5.030 5.010 5.040 5.010 5.100 47,400 239,240 5.0473 5.030 5.010 5.040 5.010 5.100 47,400 5.0473 0.40%
2020-05-27 0 5.010 5.000 5.010 4.980 5.030 15,000 75,268 5.0179 5.010 5.000 5.010 4.980 5.030 15,000 5.0179 1.01%
2020-05-26 0 4.960 4.960 4.970 4.960 4.960 8,200 40,672 4.9600 4.960 4.960 4.970 4.960 4.960 8,200 4.9600 -2.36%
2020-05-25 0 5.080 5.070 5.080 5.070 5.160 45,600 233,500 5.1206 5.080 5.070 5.080 5.070 5.160 45,600 5.1206 -0.59%
2020-05-22 0 5.110 5.100 5.110 4.820 5.110 77,200 383,578 4.9686 5.110 5.100 5.110 4.820 5.110 77,200 4.9686 6.02%
2020-05-21 0 4.820 4.820 4.830 4.800 4.820 8,400 40,328 4.8010 4.820 4.820 4.830 4.800 4.820 8,400 4.8010 0.42%
2020-05-20 0 4.800 4.800 4.810 4.800 4.800 5,000 24,000 4.8000 4.800 4.800 4.810 4.800 4.800 5,000 4.8000 0.00%
2020-05-19 0 4.800 4.790 4.800 - - 0 0 - 4.800 4.790 4.800 - - 0 - -1.84%
2020-05-18 0 4.890 4.890 4.900 4.890 4.900 8,800 43,110 4.8989 4.890 4.890 4.900 4.890 4.900 8,800 4.8989 -0.61%
2020-05-15 0 4.920 4.920 4.930 4.900 4.920 4,200 20,624 4.9105 4.920 4.920 4.930 4.900 4.920 4,200 4.9105 -0.20%
2020-05-14 0 4.930 4.920 4.930 4.930 4.930 6,000 29,580 4.9300 4.930 4.920 4.930 4.930 4.930 6,000 4.9300 1.65%
2020-05-13 0 4.850 4.850 4.860 - - 0 0 - 4.850 4.850 4.860 - - 0 - 0.00%
2020-05-12 0 4.850 4.830 4.850 4.850 4.850 10,600 51,410 4.8500 4.850 4.830 4.850 4.850 4.850 10,600 4.8500 1.89%
2020-05-11 0 4.760 4.760 4.770 4.760 4.770 12,600 60,028 4.7641 4.760 4.760 4.770 4.760 4.770 12,600 4.7641 -1.86%
2020-05-08 0 4.850 4.850 4.860 4.850 4.850 10,000 48,500 4.8500 4.850 4.850 4.860 4.850 4.850 10,000 4.8500 -1.02%
2020-05-07 0 4.900 4.890 4.900 4.910 4.910 1,000 4,910 4.9100 4.900 4.890 4.900 4.910 4.910 1,000 4.9100 0.62%
2020-05-06 0 4.870 4.860 4.870 4.870 4.880 3,000 14,630 4.8767 4.870 4.860 4.870 4.870 4.880 3,000 4.8767 -1.22%
2020-05-05 0 4.930 4.920 4.940 4.950 4.950 13,600 67,320 4.9500 4.930 4.920 4.940 4.950 4.950 13,600 4.9500 -1.20%
2020-05-04 0 4.990 4.990 5.000 4.970 4.980 15,000 74,652 4.9768 4.990 4.990 5.000 4.970 4.980 15,000 4.9768 4.18%
2020-04-29 0 4.790 4.790 4.800 4.760 4.780 13,000 61,980 4.7677 4.790 4.790 4.800 4.760 4.780 13,000 4.7677 -0.21%
2020-04-28 0 4.800 4.790 4.800 - - 0 0 - 4.800 4.790 4.800 - - 0 - -1.23%
2020-04-27 0 4.860 4.840 4.850 4.870 4.870 10,000 48,700 4.8700 4.860 4.840 4.850 4.870 4.870 10,000 4.8700 -1.82%
2020-04-24 0 4.950 4.930 4.950 4.960 4.960 3,600 17,856 4.9600 4.950 4.930 4.950 4.960 4.960 3,600 4.9600 0.41%
2020-04-23 0 4.930 4.930 4.940 4.910 4.930 12,400 61,032 4.9219 4.930 4.930 4.940 4.910 4.930 12,400 4.9219 -0.40%
2020-04-22 0 4.950 4.940 4.950 4.940 5.020 47,000 233,286 4.9635 4.950 4.940 4.950 4.940 5.020 47,000 4.9635 -0.20%
2020-04-21 0 4.960 4.960 4.970 4.940 4.970 66,000 327,266 4.9586 4.960 4.960 4.970 4.940 4.970 66,000 4.9586 2.27%
2020-04-20 0 4.850 4.840 4.850 4.840 4.860 11,000 53,456 4.8596 4.850 4.840 4.850 4.840 4.860 11,000 4.8596 0.21%
2020-04-17 0 4.840 4.840 4.850 4.810 4.820 11,000 52,918 4.8107 4.840 4.840 4.850 4.810 4.820 11,000 4.8107 -1.63%
2020-04-16 0 4.920 4.910 4.920 4.920 4.940 22,200 109,464 4.9308 4.920 4.910 4.920 4.920 4.940 22,200 4.9308 0.20%
2020-04-15 0 4.910 4.910 4.920 4.810 4.910 97,200 475,152 4.8884 4.910 4.910 4.920 4.810 4.910 97,200 4.8884 1.45%
2020-04-14 0 4.840 4.840 4.850 4.820 4.860 105,400 509,764 4.8365 4.840 4.840 4.850 4.820 4.860 105,400 4.8365 -0.41%
2020-04-09 0 4.860 4.860 4.870 4.860 4.890 2,800 13,674 4.8836 4.860 4.860 4.870 4.860 4.890 2,800 4.8836 -1.62%
2020-04-08 0 4.940 4.940 4.950 4.910 4.940 4,000 19,700 4.9250 4.940 4.940 4.950 4.910 4.940 4,000 4.9250 1.23%
2020-04-07 0 4.880 4.870 4.880 4.880 4.930 25,200 123,294 4.8926 4.880 4.870 4.880 4.880 4.930 25,200 4.8926 -2.01%
2020-04-06 0 4.980 4.980 4.990 4.970 5.040 19,400 97,096 5.0049 4.980 4.980 4.990 4.970 5.040 19,400 5.0049 -2.35%
2020-04-03 0 5.100 5.100 5.110 5.100 5.130 372,400 1,901,478 5.1060 5.100 5.100 5.110 5.100 5.130 372,400 5.1060 0.00%
2020-04-02 0 5.100 5.090 5.100 5.100 5.180 61,400 316,844 5.1603 5.100 5.090 5.100 5.100 5.180 61,400 5.1603 -0.97%
2020-04-01 0 5.150 5.140 5.150 5.070 5.160 12,800 65,978 5.1545 5.150 5.140 5.150 5.070 5.160 12,800 5.1545 2.18%
2020-03-31 0 5.040 5.040 5.050 5.040 5.050 17,000 85,746 5.0439 5.040 5.040 5.050 5.040 5.050 17,000 5.0439 -1.75%
2020-03-30 0 5.130 5.130 5.140 5.080 5.160 9,000 46,316 5.1462 5.130 5.130 5.140 5.080 5.160 9,000 5.1462 0.59%
2020-03-27 0 5.100 5.090 5.100 5.070 5.100 3,200 16,284 5.0888 5.100 5.090 5.100 5.070 5.100 3,200 5.0888 -0.39%
2020-03-26 0 5.120 5.110 5.130 5.090 5.120 37,200 189,858 5.1037 5.120 5.110 5.130 5.090 5.120 37,200 5.1037 1.39%
2020-03-25 0 5.050 5.030 5.050 5.050 5.140 79,800 407,710 5.1091 5.050 5.030 5.050 5.050 5.140 79,800 5.1091 -3.81%
2020-03-24 0 5.250 5.230 5.270 5.240 5.290 35,000 183,634 5.2467 5.250 5.230 5.270 5.240 5.290 35,000 5.2467 -5.06%
2020-03-23 0 5.530 5.500 5.530 5.440 5.530 25,000 137,226 5.4890 5.530 5.500 5.530 5.440 5.530 25,000 5.4890 4.93%
2020-03-20 0 5.270 5.250 5.290 5.270 5.420 53,000 280,540 5.2932 5.270 5.250 5.290 5.270 5.420 53,000 5.2932 -4.53%
2020-03-19 0 5.520 5.510 5.540 5.450 5.650 126,200 705,496 5.5903 5.520 5.510 5.540 5.450 5.650 126,200 5.5903 1.85%
2020-03-18 0 5.420 5.400 5.430 5.160 5.450 69,200 368,092 5.3192 5.420 5.400 5.430 5.160 5.450 69,200 5.3192 4.63%
2020-03-17 0 5.180 5.170 5.190 5.170 5.320 109,400 574,304 5.2496 5.180 5.170 5.190 5.170 5.320 109,400 5.2496 -1.71%
2020-03-16 0 5.270 5.250 5.270 5.140 5.300 144,400 753,104 5.2154 5.270 5.250 5.270 5.140 5.300 144,400 5.2154 4.77%
2020-03-13 0 5.030 5.030 5.050 5.030 5.380 357,800 1,879,814 5.2538 5.030 5.030 5.050 5.030 5.380 357,800 5.2538 0.60%
2020-03-12 0 5.000 4.990 5.010 4.940 5.020 208,800 1,043,440 4.9973 5.000 4.990 5.010 4.940 5.020 208,800 4.9973 3.95%
2020-03-11 0 4.810 4.810 4.820 4.770 4.810 39,400 189,258 4.8035 4.810 4.810 4.820 4.770 4.810 39,400 4.8035 0.84%
2020-03-10 0 4.770 4.770 4.780 4.750 4.860 22,200 106,892 4.8150 4.770 4.770 4.780 4.750 4.860 22,200 4.8150 -1.85%
2020-03-09 0 4.860 4.860 4.870 4.800 4.870 1,222,000 5,926,928 4.8502 4.860 4.860 4.870 4.800 4.870 1,222,000 4.8502 4.29%
2020-03-06 0 4.660 4.660 4.700 4.650 4.650 48,600 225,990 4.6500 4.660 4.660 4.700 4.650 4.650 48,600 4.6500 2.19%
2020-03-05 0 4.560 4.550 4.560 4.560 4.600 49,600 226,216 4.5608 4.560 4.550 4.560 4.560 4.600 49,600 4.5608 -1.72%
2020-03-04 0 4.640 4.640 4.670 4.640 4.690 11,000 51,090 4.6445 4.640 4.640 4.670 4.640 4.690 11,000 4.6445 0.43%
2020-03-03 0 4.620 4.620 4.660 4.620 4.630 33,000 152,530 4.6221 4.620 4.620 4.660 4.620 4.630 33,000 4.6221 -0.22%
2020-03-02 0 4.630 4.620 4.660 4.640 4.660 59,400 275,824 4.6435 4.630 4.620 4.660 4.640 4.660 59,400 4.6435 -0.86%
2020-02-28 0 4.670 4.660 4.670 4.630 4.690 817,000 3,822,378 4.6786 4.670 4.660 4.670 4.630 4.690 817,000 4.6786 2.64%
2020-02-27 0 4.550 4.540 4.590 4.550 4.620 58,800 268,270 4.5624 4.550 4.540 4.590 4.550 4.620 58,800 4.5624 -0.66%
2020-02-26 0 4.580 4.580 4.620 4.580 4.620 1,286,400 5,907,980 4.5926 4.580 4.580 4.620 4.580 4.620 1,286,400 4.5926 0.66%
2020-02-25 0 4.550 4.540 4.550 4.550 4.570 58,600 267,464 4.5642 4.550 4.540 4.550 4.550 4.570 58,600 4.5642 -0.22%
2020-02-24 0 4.560 4.550 4.570 4.530 4.560 35,000 159,120 4.5463 4.560 4.550 4.570 4.530 4.560 35,000 4.5463 1.79%
2020-02-21 0 4.480 4.470 4.490 4.480 4.480 2,400 10,752 4.4800 4.480 4.470 4.490 4.480 4.480 2,400 4.4800 0.90%
2020-02-20 0 4.440 4.430 4.450 4.400 4.460 46,200 203,796 4.4112 4.440 4.430 4.450 4.400 4.460 46,200 4.4112 0.23%
2020-02-19 0 4.430 4.420 4.430 - - 0 0 - 4.430 4.420 4.430 - - 0 - -0.23%
2020-02-18 0 4.440 4.440 4.450 4.420 4.440 344,800 1,529,572 4.4361 4.440 4.440 4.450 4.420 4.440 344,800 4.4361 1.60%
2020-02-17 0 4.370 4.370 4.380 4.370 4.400 11,600 50,752 4.3752 4.370 4.370 4.380 4.370 4.400 11,600 4.3752 -0.68%
2020-02-14 0 4.400 4.390 4.400 4.390 4.400 510,000 2,243,900 4.3998 4.400 4.390 4.400 4.390 4.400 510,000 4.3998 -0.45%
2020-02-13 0 4.420 4.420 4.430 4.410 4.410 8,200 36,162 4.4100 4.420 4.420 4.430 4.410 4.410 8,200 4.4100 0.45%
2020-02-12 0 4.400 4.390 4.410 4.400 4.400 50,000 220,000 4.4000 4.400 4.390 4.410 4.400 4.400 50,000 4.4000 -0.90%
2020-02-11 0 4.440 4.430 4.450 4.430 4.450 11,600 51,508 4.4403 4.440 4.430 4.450 4.430 4.450 11,600 4.4403 -1.33%
2020-02-10 0 4.500 4.500 4.510 4.500 4.510 57,800 260,178 4.5013 4.500 4.500 4.510 4.500 4.510 57,800 4.5013 0.45%
2020-02-07 0 4.480 4.470 4.480 4.480 4.490 21,200 95,138 4.4876 4.480 4.470 4.480 4.480 4.490 21,200 4.4876 0.45%
2020-02-06 0 4.460 4.450 4.500 4.430 4.500 107,600 481,606 4.4759 4.460 4.450 4.500 4.430 4.500 107,600 4.4759 -2.83%
2020-02-05 0 4.590 4.580 4.600 4.570 4.590 18,400 84,180 4.5750 4.590 4.580 4.600 4.570 4.590 18,400 4.5750 -0.22%
2020-02-04 0 4.600 4.590 4.600 4.600 4.600 73,600 338,560 4.6000 4.600 4.590 4.600 4.600 4.600 73,600 4.6000 -1.08%
2020-02-03 0 4.650 4.640 4.660 4.640 4.670 18,600 86,594 4.6556 4.650 4.640 4.660 4.640 4.670 18,600 4.6556 0.22%
2020-01-31 0 4.640 4.640 4.650 4.580 4.650 289,400 1,342,462 4.6388 4.640 4.640 4.650 4.580 4.650 289,400 4.6388 0.00%
2020-01-30 0 4.640 4.630 4.640 4.530 4.650 124,000 570,422 4.6002 4.640 4.630 4.640 4.530 4.650 124,000 4.6002 2.65%
2020-01-29 0 4.520 4.520 4.530 4.490 4.530 664,000 2,994,182 4.5093 4.520 4.520 4.530 4.490 4.530 664,000 4.5093 2.73%
2020-01-24 0 4.400 4.390 4.400 4.400 4.400 9,600 42,240 4.4000 4.400 4.390 4.400 4.400 4.400 9,600 4.4000 -0.23%
2020-01-23 0 4.410 4.400 4.410 4.370 4.430 97,000 426,360 4.3955 4.410 4.400 4.410 4.370 4.430 97,000 4.3955 1.85%
2020-01-22 0 4.330 4.330 4.340 4.330 4.390 82,000 357,690 4.3621 4.330 4.330 4.340 4.330 4.390 82,000 4.3621 -1.37%
2020-01-21 0 4.390 4.380 4.390 4.340 4.390 306,200 1,338,660 4.3718 4.390 4.380 4.390 4.340 4.390 306,200 4.3718 3.05%
2020-01-20 0 4.260 4.260 4.280 4.240 4.240 10,000 42,400 4.2400 4.260 4.260 4.280 4.240 4.240 10,000 4.2400 0.47%
2020-01-17 0 4.240 4.230 4.250 - - 0 0 - 4.240 4.230 4.250 - - 0 - -0.47%
2020-01-16 0 4.260 4.260 4.270 4.260 4.260 2,000 8,520 4.2600 4.260 4.260 4.270 4.260 4.260 2,000 4.2600 0.00%
2020-01-15 0 4.260 4.270 4.280 - - 0 0 - 4.260 4.270 4.280 - - 0 - 0.24%
2020-01-14 0 4.250 4.250 4.270 4.230 4.250 5,000 21,170 4.2340 4.250 4.250 4.270 4.230 4.250 5,000 4.2340 0.24%
2020-01-13 0 4.240 4.240 4.250 4.240 4.270 37,800 161,346 4.2684 4.240 4.240 4.250 4.240 4.270 37,800 4.2684 -1.40%
2020-01-10 0 4.300 4.280 4.300 - - 0 0 - 4.300 4.280 4.300 - - 0 - 0.00%
2020-01-09 0 4.300 4.290 4.300 4.310 4.320 13,000 56,060 4.3123 4.300 4.290 4.300 4.310 4.320 13,000 4.3123 -1.60%
2020-01-08 0 4.370 4.370 4.390 - - 0 0 - 4.370 4.370 4.390 - - 0 - 0.69%
2020-01-07 0 4.340 4.340 4.350 4.330 4.330 2,000 8,660 4.3300 4.340 4.340 4.350 4.330 4.330 2,000 4.3300 -0.23%
2020-01-06 0 4.350 4.350 4.360 4.340 4.360 16,800 72,944 4.3419 4.350 4.350 4.360 4.340 4.360 16,800 4.3419 0.69%
2020-01-03 0 4.320 4.320 4.330 4.290 4.310 22,000 94,720 4.3055 4.320 4.320 4.330 4.290 4.310 22,000 4.3055 0.23%
2020-01-02 0 4.310 4.300 4.310 4.310 4.310 8,200 35,342 4.3100 4.310 4.300 4.310 4.310 4.310 8,200 4.3100 -0.92%
2019-12-31 0 4.350 4.350 4.360 4.350 4.350 4,000 17,400 4.3500 4.350 4.350 4.360 4.350 4.350 4,000 4.3500 0.46%
2019-12-30 0 4.330 4.330 4.340 4.310 4.330 86,000 372,006 4.3257 4.330 4.330 4.340 4.310 4.330 86,000 4.3257 -0.46%
2019-12-27 0 4.350 4.340 4.350 4.340 4.370 218,600 950,956 4.3502 4.350 4.340 4.350 4.340 4.370 218,600 4.3502 -1.14%
2019-12-24 0 4.400 4.400 4.410 4.400 4.410 110,600 487,594 4.4086 4.400 4.400 4.410 4.400 4.410 110,600 4.4086 0.00%
2019-12-23 0 4.400 4.390 4.410 4.400 4.400 24,800 109,120 4.4000 4.400 4.390 4.410 4.400 4.400 24,800 4.4000 0.00%
2019-12-20 0 4.400 4.400 4.410 4.400 4.400 10,000 44,000 4.4000 4.400 4.400 4.410 4.400 4.400 10,000 4.4000 -0.45%
2019-12-19 0 4.420 4.400 4.420 4.420 4.420 2,000 8,840 4.4200 4.420 4.400 4.420 4.420 4.420 2,000 4.4200 0.23%
2019-12-18 0 4.410 4.400 4.410 4.390 4.410 17,000 74,898 4.4058 4.410 4.400 4.410 4.390 4.410 17,000 4.4058 0.00%
2019-12-17 0 4.410 4.400 4.440 4.400 4.430 36,800 162,518 4.4163 4.410 4.400 4.440 4.400 4.430 36,800 4.4163 -0.90%
2019-12-16 0 4.450 4.450 4.480 4.430 4.450 2,400 10,654 4.4392 4.450 4.450 4.480 4.430 4.450 2,400 4.4392 0.45%
2019-12-13 0 4.430 4.420 4.430 4.430 4.460 42,600 189,348 4.4448 4.430 4.420 4.430 4.430 4.460 42,600 4.4448 -2.64%
2019-12-12 0 4.550 4.540 4.550 4.550 4.550 10,000 45,500 4.5500 4.550 4.540 4.550 4.550 4.550 10,000 4.5500 -1.30%
2019-12-11 0 4.610 4.600 4.620 4.600 4.600 20,000 92,000 4.6000 4.610 4.600 4.620 4.600 4.600 20,000 4.6000 -0.65%
2019-12-10 0 4.640 4.630 4.640 4.640 4.640 2,000 9,280 4.6400 4.640 4.630 4.640 4.640 4.640 2,000 4.6400 0.00%
2019-12-09 0 4.640 4.620 4.640 4.640 4.640 20,000 92,800 4.6400 4.640 4.620 4.640 4.640 4.640 20,000 4.6400 0.22%
2019-12-06 0 4.630 4.630 4.640 4.630 4.640 400 1,854 4.6350 4.630 4.630 4.640 4.630 4.640 400 4.6350 -1.07%
2019-12-05 0 4.680 4.670 4.680 4.680 4.680 34,400 160,992 4.6800 4.680 4.670 4.680 4.680 4.680 34,400 4.6800 -0.85%
2019-12-04 0 4.720 4.710 4.720 4.710 4.720 25,000 117,898 4.7159 4.720 4.710 4.720 4.710 4.720 25,000 4.7159 1.51%
2019-12-03 0 4.650 4.650 4.660 4.650 4.690 7,600 35,440 4.6632 4.650 4.650 4.660 4.650 4.690 7,600 4.6632 0.00%
2019-12-02 0 4.650 4.640 4.650 - - 0 0 - 4.650 4.640 4.650 - - 0 - -0.21%
2019-11-29 0 4.660 4.660 4.670 4.650 4.660 19,800 92,260 4.6596 4.660 4.660 4.670 4.650 4.660 19,800 4.6596 2.19%
2019-11-28 0 4.560 4.560 4.570 - - 0 0 - 4.560 4.560 4.570 - - 0 - 0.22%
2019-11-27 0 4.550 4.540 4.550 4.550 4.560 20,600 93,916 4.5590 4.550 4.540 4.550 4.550 4.560 20,600 4.5590 0.22%
2019-11-26 0 4.540 4.540 4.560 4.500 4.540 21,000 94,900 4.5190 4.540 4.540 4.560 4.500 4.540 21,000 4.5190 -0.22%
2019-11-25 0 4.550 4.540 4.550 - - 0 0 - 4.550 4.540 4.550 - - 0 - -1.73%
2019-11-22 0 4.630 4.610 4.630 - - 0 0 - 4.630 4.610 4.630 - - 0 - 0.00%
2019-11-21 0 4.630 4.630 4.640 4.630 4.660 18,400 85,478 4.6455 4.630 4.630 4.640 4.630 4.660 18,400 4.6455 1.31%
2019-11-20 0 4.570 4.560 4.570 4.570 4.580 8,600 39,304 4.5702 4.570 4.560 4.570 4.570 4.580 8,600 4.5702 0.88%
2019-11-19 0 4.530 4.530 4.540 4.530 4.540 8,600 38,984 4.5330 4.530 4.530 4.540 4.530 4.540 8,600 4.5330 -1.74%
2019-11-18 0 4.610 4.600 4.620 4.610 4.630 33,000 152,270 4.6142 4.610 4.600 4.620 4.610 4.630 33,000 4.6142 -1.28%
2019-11-15 0 4.670 4.660 4.680 4.670 4.670 2,000 9,340 4.6700 4.670 4.660 4.680 4.670 4.670 2,000 4.6700 0.00%
2019-11-14 0 4.670 4.660 4.670 4.620 4.670 92,000 428,462 4.6572 4.670 4.660 4.670 4.620 4.670 92,000 4.6572 0.86%
2019-11-13 0 4.630 4.620 4.670 4.630 4.640 29,800 137,996 4.6307 4.630 4.620 4.670 4.630 4.640 29,800 4.6307 1.76%
2019-11-12 0 4.550 4.540 4.550 4.550 4.580 6,600 30,050 4.5530 4.550 4.540 4.550 4.550 4.580 6,600 4.5530 -0.22%
2019-11-11 0 4.560 4.560 4.580 4.510 4.550 33,800 152,884 4.5232 4.560 4.560 4.580 4.510 4.550 33,800 4.5232 2.70%
2019-11-08 0 4.440 4.440 4.460 - - 0 0 - 4.440 4.440 4.460 - - 0 - 0.23%
2019-11-07 0 4.430 4.420 4.430 - - 0 0 - 4.430 4.420 4.430 - - 0 - -0.23%
2019-11-06 0 4.440 4.440 4.450 4.440 4.440 5,000 22,200 4.4400 4.440 4.440 4.450 4.440 4.440 5,000 4.4400 0.00%
2019-11-05 0 4.440 4.440 4.450 4.440 4.450 46,600 206,938 4.4407 4.440 4.440 4.450 4.440 4.450 46,600 4.4407 -0.67%
2019-11-04 0 4.470 4.450 4.470 4.470 4.470 10,400 46,488 4.4700 4.470 4.450 4.470 4.470 4.470 10,400 4.4700 -1.54%
2019-11-01 0 4.540 4.530 4.540 4.540 4.550 2,800 12,732 4.5471 4.540 4.530 4.540 4.540 4.550 2,800 4.5471 -0.66%
2019-10-31 0 4.570 4.570 4.580 4.560 4.570 18,800 85,780 4.5628 4.570 4.570 4.580 4.560 4.570 18,800 4.5628 -0.87%
2019-10-30 0 4.610 4.610 4.630 4.600 4.600 2,000 9,200 4.6000 4.610 4.610 4.630 4.600 4.600 2,000 4.6000 0.44%
2019-10-29 0 4.590 4.590 4.600 4.560 4.590 43,200 197,508 4.5719 4.590 4.590 4.600 4.560 4.590 43,200 4.5719 0.66%
2019-10-28 0 4.560 4.560 4.580 4.560 4.560 13,000 59,280 4.5600 4.560 4.560 4.580 4.560 4.560 13,000 4.5600 -0.87%
2019-10-25 0 4.600 4.600 4.610 - - 0 0 - 4.600 4.600 4.610 - - 0 - 0.22%
2019-10-24 0 4.590 4.580 4.600 4.590 4.600 10,800 49,626 4.5950 4.590 4.580 4.600 4.590 4.600 10,800 4.5950 -0.86%
2019-10-23 0 4.630 4.630 4.650 4.630 4.630 3,800 17,594 4.6300 4.630 4.630 4.650 4.630 4.630 3,800 4.6300 0.65%
2019-10-22 0 4.600 4.590 4.600 - - 0 0 - 4.600 4.590 4.600 - - 0 - 0.00%
2019-10-21 0 4.600 4.590 4.610 4.610 4.610 8,600 39,646 4.6100 4.600 4.590 4.610 4.610 4.610 8,600 4.6100 0.00%
2019-10-18 0 4.600 4.600 4.610 - - 0 0 - 4.600 4.600 4.610 - - 0 - 0.44%
2019-10-17 0 4.580 4.570 4.620 4.570 4.580 26,200 119,788 4.5721 4.580 4.570 4.620 4.570 4.580 26,200 4.5721 -0.65%
2019-10-16 0 4.610 4.610 4.620 4.610 4.640 22,800 105,502 4.6273 4.610 4.610 4.620 4.610 4.640 22,800 4.6273 -0.65%
2019-10-15 0 4.640 4.640 4.650 4.640 4.640 10,800 50,112 4.6400 4.640 4.640 4.650 4.640 4.640 10,800 4.6400 0.22%
2019-10-14 0 4.630 4.630 4.650 4.630 4.650 4,600 21,358 4.6430 4.630 4.630 4.650 4.630 4.650 4,600 4.6430 -0.86%
2019-10-11 0 4.670 4.670 4.680 4.660 4.680 19,800 92,462 4.6698 4.670 4.670 4.680 4.660 4.680 19,800 4.6698 -2.30%
2019-10-10 0 4.780 4.780 4.790 4.770 4.820 82,400 393,230 4.7722 4.780 4.780 4.790 4.770 4.820 82,400 4.7722 -0.21%
2019-10-09 0 4.790 4.780 4.800 4.780 4.790 39,600 189,638 4.7888 4.790 4.780 4.800 4.780 4.790 39,600 4.7888 0.84%
2019-10-08 0 4.750 4.750 4.790 4.740 4.760 135,400 642,052 4.7419 4.750 4.750 4.790 4.740 4.760 135,400 4.7419 -0.42%
2019-10-04 0 4.770 4.760 4.770 4.720 4.800 77,600 371,004 4.7810 4.770 4.760 4.770 4.720 4.800 77,600 4.7810 1.06%
2019-10-03 0 4.720 4.710 4.720 4.750 4.770 63,600 302,824 4.7614 4.720 4.710 4.720 4.750 4.770 63,600 4.7614 -0.63%
2019-10-02 0 4.750 4.730 4.750 4.770 4.770 45,200 215,604 4.7700 4.750 4.730 4.750 4.770 4.770 45,200 4.7700 0.42%
2019-09-30 0 4.730 4.730 4.740 4.700 4.750 73,400 347,124 4.7292 4.730 4.730 4.740 4.700 4.750 73,400 4.7292 -0.42%
2019-09-27 0 4.750 4.740 4.780 4.740 4.760 25,800 122,542 4.7497 4.750 4.740 4.780 4.740 4.760 25,800 4.7497 0.42%
2019-09-26 0 4.730 4.730 4.770 4.730 4.730 24,400 115,412 4.7300 4.730 4.730 4.770 4.730 4.730 24,400 4.7300 -0.42%
2019-09-25 0 4.750 4.750 4.790 4.700 4.760 29,000 137,314 4.7350 4.750 4.750 4.790 4.700 4.760 29,000 4.7350 1.28%
2019-09-24 0 4.690 4.680 4.720 - - 0 0 - 4.690 4.680 4.720 - - 0 - -0.21%
2019-09-23 0 4.700 4.700 4.710 4.670 4.700 34,200 160,078 4.6806 4.700 4.700 4.710 4.670 4.700 34,200 4.6806 0.86%
2019-09-20 0 4.660 4.660 4.700 - - 0 0 - 4.660 4.660 4.700 - - 0 - 0.00%
2019-09-19 0 4.660 4.650 4.700 4.670 4.670 26,600 124,222 4.6700 4.660 4.650 4.700 4.670 4.670 26,600 4.6700 1.30%
2019-09-18 0 4.600 4.600 4.640 4.600 4.600 11,600 53,360 4.6000 4.600 4.600 4.640 4.600 4.600 11,600 4.6000 -0.22%
2019-09-17 0 4.610 4.610 4.650 4.590 4.590 25,800 118,422 4.5900 4.610 4.610 4.650 4.590 4.590 25,800 4.5900 1.10%
2019-09-16 0 4.560 4.550 4.590 4.560 4.560 5,200 23,712 4.5600 4.560 4.550 4.590 4.560 4.560 5,200 4.5600 1.11%
2019-09-13 0 4.510 4.510 4.530 4.510 4.540 28,400 128,746 4.5333 4.510 4.510 4.530 4.510 4.540 28,400 4.5333 -1.10%
2019-09-12 0 4.560 4.550 4.580 4.540 4.570 74,800 340,632 4.5539 4.560 4.550 4.580 4.540 4.570 74,800 4.5539 0.00%
2019-09-11 0 4.560 4.550 4.560 4.550 4.610 37,000 169,234 4.5739 4.560 4.550 4.560 4.550 4.610 37,000 4.5739 -1.51%
2019-09-10 0 4.630 4.620 4.670 4.630 4.630 5,400 25,002 4.6300 4.630 4.620 4.670 4.630 4.630 5,400 4.6300 0.00%
2019-09-09 0 4.630 4.620 4.670 4.610 4.630 27,000 124,478 4.6103 4.630 4.620 4.670 4.610 4.630 27,000 4.6103 -0.22%
2019-09-06 0 4.640 4.640 4.680 4.610 4.630 33,400 154,522 4.6264 4.640 4.640 4.680 4.610 4.630 33,400 4.6264 0.00%
2019-09-05 0 4.640 4.580 4.710 4.530 4.720 37,200 172,980 4.6500 4.640 4.580 4.710 4.530 4.720 37,200 4.6500 -0.43%
2019-09-04 0 4.660 4.660 4.700 4.650 4.810 277,600 1,306,742 4.7073 4.660 4.660 4.700 4.650 4.810 277,600 4.7073 -4.12%
2019-09-03 0 4.860 4.860 4.900 4.830 4.840 2,000 9,664 4.8320 4.860 4.860 4.900 4.830 4.840 2,000 4.8320 0.41%
2019-09-02 0 4.840 4.840 4.850 4.840 4.840 8,200 39,688 4.8400 4.840 4.840 4.850 4.840 4.840 8,200 4.8400 0.00%
2019-08-30 0 4.840 4.830 4.870 4.770 4.840 259,400 1,238,958 4.7762 4.840 4.830 4.870 4.770 4.840 259,400 4.7762 0.21%
2019-08-29 0 4.830 4.810 4.860 4.830 4.880 44,000 213,326 4.8483 4.830 4.810 4.860 4.830 4.880 44,000 4.8483 -0.21%
2019-08-28 0 4.840 4.840 4.860 4.800 4.840 3,400 16,440 4.8353 4.840 4.840 4.860 4.800 4.840 3,400 4.8353 0.00%
2019-08-27 0 4.840 4.840 4.860 4.820 4.830 110,600 533,978 4.8280 4.840 4.840 4.860 4.820 4.830 110,600 4.8280 0.00%
2019-08-26 0 4.840 4.830 4.840 4.790 4.920 282,400 1,376,664 4.8749 4.840 4.830 4.840 4.790 4.920 282,400 4.8749 2.11%
2019-08-23 0 4.740 4.740 4.780 4.740 4.750 24,600 116,654 4.7420 4.740 4.740 4.780 4.740 4.750 24,600 4.7420 -0.84%
2019-08-22 0 4.780 4.770 4.780 4.760 4.780 58,200 277,716 4.7718 4.780 4.770 4.780 4.760 4.780 58,200 4.7718 1.27%
2019-08-21 0 4.720 4.720 4.730 4.720 4.740 26,400 124,822 4.7281 4.720 4.720 4.730 4.720 4.740 26,400 4.7281 -0.42%
2019-08-20 0 4.740 4.730 4.770 4.740 4.740 2,000 9,480 4.7400 4.740 4.730 4.770 4.740 4.740 2,000 4.7400 0.00%
2019-08-19 0 4.740 4.730 4.770 4.720 4.810 759,400 3,614,324 4.7594 4.740 4.730 4.770 4.720 4.810 759,400 4.7594 -2.07%
2019-08-16 0 4.840 4.830 4.840 4.820 4.910 167,600 814,356 4.8589 4.840 4.830 4.840 4.820 4.910 167,600 4.8589 -0.82%
2019-08-15 0 4.880 4.870 4.880 4.880 4.990 200,400 988,824 4.9343 4.880 4.870 4.880 4.880 4.990 200,400 4.9343 -0.81%
2019-08-14 0 4.920 4.920 4.930 4.860 4.940 153,600 752,590 4.8997 4.920 4.920 4.930 4.860 4.940 153,600 4.8997 0.00%
2019-08-13 0 4.920 4.920 4.930 4.830 4.920 621,800 3,037,908 4.8857 4.920 4.920 4.930 4.830 4.920 621,800 4.8857 2.29%
2019-08-12 0 4.810 4.810 4.830 4.780 4.800 262,000 1,255,092 4.7904 4.810 4.810 4.830 4.780 4.800 262,000 4.7904 0.21%
2019-08-09 0 4.800 4.800 4.810 4.750 4.800 28,000 134,004 4.7859 4.800 4.800 4.810 4.750 4.800 28,000 4.7859 0.84%
2019-08-08 0 4.760 4.760 4.770 4.730 4.780 292,000 1,386,618 4.7487 4.760 4.760 4.770 4.730 4.780 292,000 4.7487 -0.63%
2019-08-07 0 4.790 4.780 4.790 4.780 4.840 215,600 1,037,036 4.8100 4.790 4.780 4.790 4.780 4.840 215,600 4.8100 0.21%
2019-08-06 0 4.780 4.780 4.790 4.770 4.890 1,252,400 6,043,286 4.8254 4.780 4.780 4.790 4.770 4.890 1,252,400 4.8254 0.63%
2019-08-05 0 4.750 4.750 4.760 4.680 4.770 1,950,000 9,227,534 4.7321 4.750 4.750 4.760 4.680 4.770 1,950,000 4.7321 2.37%
2019-08-02 0 4.640 4.630 4.640 4.610 4.650 303,600 1,405,794 4.6304 4.640 4.630 4.640 4.610 4.650 303,600 4.6304 2.43%
2019-08-01 0 4.530 4.520 4.530 4.500 4.540 749,400 3,376,808 4.5060 4.530 4.520 4.530 4.500 4.540 749,400 4.5060 1.12%
2019-07-31 0 4.480 4.480 4.490 4.460 4.510 246,800 1,110,808 4.5008 4.480 4.480 4.490 4.460 4.510 246,800 4.5008 0.90%
2019-07-30 0 4.440 4.430 4.460 4.420 4.440 339,000 1,503,130 4.4340 4.440 4.430 4.460 4.420 4.440 339,000 4.4340 0.00%
2019-07-29 0 4.440 4.430 4.470 4.420 4.470 660,200 2,933,122 4.4428 4.440 4.430 4.470 4.420 4.470 660,200 4.4428 1.14%
2019-07-26 0 4.390 4.390 4.420 4.390 4.390 14,000 61,460 4.3900 4.390 4.390 4.420 4.390 4.390 14,000 4.3900 0.46%
2019-07-25 0 4.370 4.360 4.370 - - 0 0 - 4.370 4.360 4.370 - - 0 - 0.00%
2019-07-24 0 4.370 4.370 4.380 4.340 4.380 37,000 161,408 4.3624 4.370 4.370 4.380 4.340 4.380 37,000 4.3624 -0.46%
2019-07-23 0 4.390 4.380 4.390 4.390 4.410 133,600 587,404 4.3967 4.390 4.380 4.390 4.390 4.410 133,600 4.3967 -0.45%
2019-07-22 0 4.410 4.400 4.430 4.370 4.410 125,200 547,984 4.3769 4.410 4.400 4.430 4.370 4.410 125,200 4.3769 1.85%
2019-07-19 0 4.330 4.330 4.340 4.330 4.360 22,000 95,540 4.3427 4.330 4.330 4.340 4.330 4.360 22,000 4.3427 -1.37%
2019-07-18 0 4.390 4.380 4.410 4.390 4.390 30,600 134,334 4.3900 4.390 4.380 4.410 4.390 4.390 30,600 4.3900 0.69%
2019-07-17 0 4.360 4.360 4.370 4.360 4.400 26,000 113,970 4.3835 4.360 4.360 4.370 4.360 4.400 26,000 4.3835 0.00%
2019-07-16 0 4.360 4.360 4.370 4.360 4.380 64,400 281,758 4.3751 4.360 4.360 4.370 4.360 4.380 64,400 4.3751 -0.46%
2019-07-15 0 4.380 4.370 4.380 4.380 4.430 36,600 161,008 4.3991 4.380 4.370 4.380 4.380 4.430 36,600 4.3991 0.00%
2019-07-12 0 4.380 4.370 4.400 4.380 4.380 18,000 78,840 4.3800 4.380 4.370 4.400 4.380 4.380 18,000 4.3800 0.00%
2019-07-11 0 4.380 4.380 4.400 4.360 4.410 44,600 195,500 4.3834 4.380 4.380 4.400 4.360 4.410 44,600 4.3834 -0.90%
2019-07-10 0 4.420 4.420 4.430 4.410 4.420 22,200 97,974 4.4132 4.420 4.420 4.430 4.410 4.420 22,200 4.4132 -0.45%
2019-07-09 0 4.440 4.440 4.450 4.430 4.440 178,000 790,270 4.4397 4.440 4.440 4.450 4.430 4.440 178,000 4.4397 0.91%
2019-07-08 0 4.400 4.400 4.440 4.360 4.420 150,800 663,362 4.3990 4.400 4.400 4.440 4.360 4.420 150,800 4.3990 1.38%
2019-07-05 0 4.340 4.330 4.340 4.340 4.350 42,000 182,680 4.3495 4.340 4.330 4.340 4.340 4.350 42,000 4.3495 0.46%
2019-07-04 0 4.320 4.320 4.330 4.300 4.310 10,200 43,912 4.3051 4.320 4.320 4.330 4.300 4.310 10,200 4.3051 -0.23%
2019-07-03 0 4.330 4.320 4.330 4.320 4.330 135,000 584,540 4.3299 4.330 4.320 4.330 4.320 4.330 135,000 4.3299 0.23%
2019-07-02 0 4.320 4.310 4.330 4.300 4.350 348,000 1,502,570 4.3177 4.320 4.310 4.330 4.300 4.350 348,000 4.3177 -1.59%
2019-06-28 0 4.390 4.380 4.390 4.400 4.410 181,800 799,940 4.4001 4.390 4.380 4.390 4.400 4.410 181,800 4.4001 0.46%
2019-06-27 0 4.370 4.360 4.380 4.370 4.420 93,000 408,066 4.3878 4.370 4.360 4.380 4.370 4.420 93,000 4.3878 -1.58%
2019-06-26 0 4.440 4.430 4.440 4.440 4.470 235,600 1,050,842 4.4603 4.440 4.430 4.440 4.440 4.470 235,600 4.4603 0.00%
2019-06-25 0 4.440 4.440 4.450 4.440 4.460 65,200 290,042 4.4485 4.440 4.440 4.450 4.440 4.460 65,200 4.4485 0.91%
2019-06-24 0 4.400 4.400 4.410 4.390 4.400 45,200 198,878 4.4000 4.400 4.400 4.410 4.390 4.400 45,200 4.4000 -0.23%
2019-06-21 0 4.410 4.400 4.420 4.400 4.410 87,000 383,640 4.4097 4.410 4.400 4.420 4.400 4.410 87,000 4.4097 0.23%
2019-06-20 0 4.400 4.390 4.430 4.400 4.430 92,400 407,430 4.4094 4.400 4.390 4.430 4.400 4.430 92,400 4.4094 -1.35%
2019-06-19 0 4.460 4.450 4.490 4.460 4.550 89,800 402,366 4.4807 4.460 4.450 4.490 4.460 4.550 89,800 4.4807 -2.19%
2019-06-18 0 4.560 4.560 4.580 4.560 4.610 23,000 105,130 4.5709 4.560 4.560 4.580 4.560 4.610 23,000 4.5709 -1.08%
2019-06-17 0 4.610 4.610 4.620 4.570 4.610 56,400 259,190 4.5956 4.610 4.610 4.620 4.570 4.610 56,400 4.5956 -0.65%
2019-06-14 0 4.640 4.630 4.650 4.620 4.640 102,800 476,084 4.6312 4.640 4.630 4.650 4.620 4.640 102,800 4.6312 0.65%
2019-06-13 0 4.610 4.600 4.620 4.610 4.680 180,000 839,666 4.6648 4.610 4.600 4.620 4.610 4.680 180,000 4.6648 0.00%
2019-06-12 0 4.610 4.610 4.620 4.580 4.620 143,000 657,992 4.6013 4.610 4.610 4.620 4.580 4.620 143,000 4.6013 1.77%
2019-06-11 0 4.530 4.520 4.540 4.520 4.550 583,000 2,637,346 4.5237 4.530 4.520 4.540 4.520 4.550 583,000 4.5237 -0.44%
2019-06-10 0 4.550 4.550 4.570 4.550 4.660 930,000 4,268,946 4.5903 4.550 4.550 4.570 4.550 4.660 930,000 4.5903 -2.57%
2019-06-06 0 4.670 4.660 4.680 4.670 4.690 1,356,800 6,353,312 4.6826 4.670 4.660 4.680 4.670 4.690 1,356,800 4.6826 -0.43%
2019-06-05 0 4.690 4.680 4.690 4.650 4.690 60,000 280,840 4.6807 4.690 4.680 4.690 4.650 4.690 60,000 4.6807 -0.42%
2019-06-04 0 4.710 4.710 4.720 4.690 4.720 102,600 483,702 4.7144 4.710 4.710 4.720 4.690 4.720 102,600 4.7144 0.21%
2019-06-03 0 4.700 4.690 4.700 4.690 4.720 181,200 852,770 4.7062 4.700 4.690 4.700 4.690 4.720 181,200 4.7062 0.21%
2019-05-31 0 4.690 4.690 4.700 4.650 4.690 100,800 470,036 4.6631 4.690 4.690 4.700 4.650 4.690 100,800 4.6631 0.86%
2019-05-30 0 4.650 4.650 4.660 4.640 4.670 50,600 235,612 4.6564 4.650 4.650 4.660 4.640 4.670 50,600 4.6564 0.43%
2019-05-29 0 4.630 4.630 4.640 4.610 4.640 59,000 273,226 4.6309 4.630 4.630 4.640 4.610 4.640 59,000 4.6309 0.22%
2019-05-28 0 4.620 4.610 4.620 4.600 4.620 61,800 284,652 4.6060 4.620 4.610 4.620 4.600 4.620 61,800 4.6060 0.00%
2019-05-27 0 4.620 4.620 4.630 4.610 4.650 156,800 725,908 4.6295 4.620 4.620 4.630 4.610 4.650 156,800 4.6295 0.00%
2019-05-24 0 4.620 4.610 4.620 4.610 4.630 217,200 1,003,324 4.6194 4.620 4.610 4.620 4.610 4.630 217,200 4.6194 -0.43%
2019-05-23 0 4.640 4.630 4.640 4.600 4.650 120,000 555,476 4.6290 4.640 4.630 4.640 4.600 4.650 120,000 4.6290 1.31%
2019-05-22 0 4.580 4.570 4.580 4.560 4.590 186,600 852,780 4.5701 4.580 4.570 4.580 4.560 4.590 186,600 4.5701 -0.22%
2019-05-21 0 4.590 4.580 4.590 4.530 4.600 332,600 1,516,882 4.5607 4.590 4.580 4.590 4.530 4.600 332,600 4.5607 0.22%
2019-05-20 0 4.580 4.570 4.580 4.570 4.590 50,400 230,652 4.5764 4.580 4.570 4.580 4.570 4.590 50,400 4.5764 0.44%
2019-05-17 0 4.560 4.540 4.560 4.500 4.570 55,800 253,772 4.5479 4.560 4.540 4.560 4.500 4.570 55,800 4.5479 1.33%
2019-05-16 0 4.500 4.490 4.500 4.500 4.540 166,000 747,672 4.5040 4.500 4.490 4.500 4.500 4.540 166,000 4.5040 0.00%
2019-05-15 0 4.500 4.500 4.510 4.490 4.530 84,000 378,174 4.5021 4.500 4.500 4.510 4.490 4.530 84,000 4.5021 -0.66%
2019-05-14 0 4.530 4.520 4.530 4.500 4.560 208,000 941,840 4.5281 4.530 4.520 4.530 4.500 4.560 208,000 4.5281 1.57%
2019-05-10 0 4.460 4.450 4.460 4.420 4.500 281,200 1,253,918 4.4592 4.460 4.450 4.460 4.420 4.500 281,200 4.4592 -1.11%
2019-05-09 0 4.510 4.460 4.520 4.420 4.510 339,400 1,520,180 4.4790 4.510 4.460 4.520 4.420 4.510 339,400 4.4790 2.50%
2019-05-08 0 4.400 4.390 4.400 4.370 4.400 252,400 1,108,054 4.3901 4.400 4.390 4.400 4.370 4.400 252,400 4.3901 1.38%
2019-05-07 0 4.340 4.340 4.350 4.330 4.370 295,400 1,285,132 4.3505 4.340 4.340 4.350 4.330 4.370 295,400 4.3505 -0.69%
2019-05-06 0 4.370 4.360 4.380 4.300 4.400 232,200 1,014,552 4.3693 4.370 4.360 4.380 4.300 4.400 232,200 4.3693 3.07%
2019-05-03 0 4.240 4.230 4.250 4.240 4.280 12,400 52,784 4.2568 4.240 4.230 4.250 4.240 4.280 12,400 4.2568 -0.70%
2019-05-02 0 4.270 4.260 4.270 4.270 4.290 1,600 6,842 4.2763 4.270 4.260 4.270 4.270 4.290 1,600 4.2763 -0.70%
2019-04-30 0 4.300 4.290 4.300 4.290 4.300 13,600 58,420 4.2956 4.300 4.290 4.300 4.290 4.300 13,600 4.2956 0.94%
2019-04-29 0 4.260 4.260 4.270 4.260 4.300 120,200 513,510 4.2721 4.260 4.260 4.270 4.260 4.300 120,200 4.2721 -1.16%
2019-04-26 0 4.310 4.300 4.320 4.300 4.320 241,000 1,039,040 4.3114 4.310 4.300 4.320 4.300 4.320 241,000 4.3114 -0.23%
2019-04-25 0 4.320 4.310 4.330 4.280 4.320 76,000 325,914 4.2883 4.320 4.310 4.330 4.280 4.320 76,000 4.2883 0.70%
2019-04-24 0 4.290 4.280 4.290 4.290 4.290 10,000 42,900 4.2900 4.290 4.280 4.290 4.290 4.290 10,000 4.2900 0.47%
2019-04-23 0 4.270 4.260 4.270 4.270 4.280 136,800 584,144 4.2701 4.270 4.260 4.270 4.270 4.280 136,800 4.2701 0.00%
2019-04-18 0 4.270 4.260 4.290 4.250 4.270 26,400 112,358 4.2560 4.270 4.260 4.290 4.250 4.270 26,400 4.2560 0.95%
2019-04-17 0 4.230 4.230 4.260 4.230 4.250 83,000 351,610 4.2363 4.230 4.230 4.260 4.230 4.250 83,000 4.2363 -0.24%
2019-04-16 0 4.240 4.230 4.270 4.240 4.290 171,600 732,656 4.2696 4.240 4.230 4.270 4.240 4.290 171,600 4.2696 -0.93%
2019-04-15 0 4.280 4.270 4.280 4.210 4.280 507,000 2,145,368 4.2315 4.280 4.270 4.280 4.210 4.280 507,000 4.2315 0.00%
2019-04-12 0 4.280 4.270 4.300 4.280 4.290 69,400 297,610 4.2883 4.280 4.270 4.300 4.280 4.290 69,400 4.2883 0.23%
2019-04-11 0 4.270 4.270 4.300 4.230 4.280 51,400 219,082 4.2623 4.270 4.270 4.300 4.230 4.280 51,400 4.2623 0.71%
2019-04-10 0 4.240 4.230 4.260 4.240 4.260 141,200 601,084 4.2570 4.240 4.230 4.260 4.240 4.260 141,200 4.2570 0.24%
2019-04-09 0 4.230 4.220 4.250 4.220 4.240 40,600 171,616 4.2270 4.230 4.220 4.250 4.220 4.240 40,600 4.2270 -0.24%
2019-04-08 0 4.240 4.240 4.260 4.230 4.250 242,400 1,027,652 4.2395 4.240 4.240 4.260 4.230 4.250 242,400 4.2395 -0.47%
2019-04-04 0 4.260 4.250 4.260 4.250 4.280 190,600 813,904 4.2702 4.260 4.250 4.260 4.250 4.280 190,600 4.2702 0.00%
2019-04-03 0 4.260 4.240 4.260 4.250 4.290 146,000 622,226 4.2618 4.260 4.240 4.260 4.250 4.290 146,000 4.2618 -0.93%
2019-04-02 0 4.300 4.300 4.310 4.300 4.310 39,200 168,752 4.3049 4.300 4.300 4.310 4.300 4.310 39,200 4.3049 -0.23%
2019-04-01 0 4.310 4.300 4.320 4.310 4.370 241,200 1,041,654 4.3186 4.310 4.300 4.320 4.310 4.370 241,200 4.3186 -1.82%
2019-03-29 0 4.390 4.380 4.390 4.390 4.420 391,200 1,719,678 4.3959 4.390 4.380 4.390 4.390 4.420 391,200 4.3959 -1.35%
2019-03-28 0 4.450 4.440 4.450 4.430 4.460 386,400 1,717,728 4.4455 4.450 4.440 4.450 4.430 4.460 386,400 4.4455 0.23%
2019-03-27 0 4.440 4.430 4.440 4.440 4.450 78,000 346,668 4.4445 4.440 4.430 4.440 4.440 4.450 78,000 4.4445 -0.67%
2019-03-26 0 4.470 4.470 4.480 4.450 4.490 46,200 206,602 4.4719 4.470 4.470 4.480 4.450 4.490 46,200 4.4719 -0.22%
2019-03-25 0 4.480 4.470 4.480 4.430 4.490 117,200 523,536 4.4670 4.480 4.470 4.480 4.430 4.490 117,200 4.4670 2.05%
2019-03-22 0 4.390 4.380 4.390 4.370 4.430 181,800 799,690 4.3987 4.390 4.380 4.390 4.370 4.430 181,800 4.3987 0.23%
2019-03-21 0 4.380 4.380 4.390 4.350 4.380 20,200 88,274 4.3700 4.380 4.380 4.390 4.350 4.380 20,200 4.3700 0.69%
2019-03-20 0 4.350 4.340 4.350 4.340 4.360 41,000 178,450 4.3524 4.350 4.340 4.350 4.340 4.360 41,000 4.3524 0.23%
2019-03-19 0 4.340 4.330 4.340 4.330 4.350 299,200 1,301,312 4.3493 4.340 4.330 4.340 4.330 4.350 299,200 4.3493 0.00%
2019-03-18 0 4.340 4.340 4.350 4.330 4.380 261,000 1,138,170 4.3608 4.340 4.340 4.350 4.330 4.380 261,000 4.3608 -0.91%
2019-03-15 0 4.380 4.380 4.400 4.370 4.430 281,600 1,234,742 4.3847 4.380 4.380 4.400 4.370 4.430 281,600 4.3847 -1.13%
2019-03-14 0 4.430 4.420 4.430 4.420 4.440 29,000 128,390 4.4272 4.430 4.420 4.430 4.420 4.440 29,000 4.4272 -0.23%
2019-03-13 0 4.440 4.420 4.440 4.410 4.440 144,000 638,608 4.4348 4.440 4.420 4.440 4.410 4.440 144,000 4.4348 0.68%
2019-03-12 0 4.410 4.400 4.410 4.410 4.470 102,200 452,122 4.4239 4.410 4.400 4.410 4.410 4.470 102,200 4.4239 -1.56%
2019-03-11 0 4.480 4.470 4.480 4.480 4.520 37,800 170,158 4.5015 4.480 4.470 4.480 4.480 4.520 37,800 4.5015 -0.88%
2019-03-08 0 4.520 4.520 4.540 4.460 4.530 137,600 619,696 4.5036 4.520 4.520 4.540 4.460 4.530 137,600 4.5036 1.80%
2019-03-07 0 4.440 4.430 4.450 4.400 4.450 136,800 605,960 4.4295 4.440 4.430 4.450 4.400 4.450 136,800 4.4295 0.68%
2019-03-06 0 4.410 4.400 4.410 4.390 4.410 37,800 166,348 4.4007 4.410 4.400 4.410 4.390 4.410 37,800 4.4007 0.00%
2019-03-05 0 4.410 4.410 4.430 4.410 4.450 47,000 208,450 4.4351 4.410 4.410 4.430 4.410 4.450 47,000 4.4351 0.00%
2019-03-04 0 4.410 4.410 4.420 4.380 4.430 763,000 3,350,602 4.3914 4.410 4.410 4.420 4.380 4.430 763,000 4.3914 -0.68%
2019-03-01 0 4.440 4.430 4.440 4.440 4.450 183,200 815,030 4.4489 4.440 4.430 4.440 4.440 4.450 183,200 4.4489 -0.67%
2019-02-28 0 4.470 4.470 4.500 4.430 4.470 398,000 1,774,034 4.4574 4.470 4.470 4.500 4.430 4.470 398,000 4.4574 0.68%
2019-02-27 0 4.440 4.440 4.450 4.400 4.460 174,600 774,724 4.4371 4.440 4.440 4.450 4.400 4.460 174,600 4.4371 0.00%
2019-02-26 0 4.440 4.430 4.440 4.420 4.450 293,800 1,302,392 4.4329 4.440 4.430 4.440 4.420 4.450 293,800 4.4329 0.45%
2019-02-25 0 4.420 4.410 4.420 4.400 4.440 542,000 2,395,662 4.4200 4.420 4.410 4.420 4.400 4.440 542,000 4.4200 -0.45%
2019-02-22 0 4.440 4.430 4.440 4.440 4.490 334,600 1,489,510 4.4516 4.440 4.430 4.440 4.440 4.490 334,600 4.4516 -0.45%
2019-02-21 0 4.460 4.450 4.470 4.440 4.480 225,200 1,001,584 4.4475 4.460 4.450 4.470 4.440 4.480 225,200 4.4475 -0.67%
2019-02-20 0 4.490 4.490 4.500 4.480 4.530 397,600 1,788,698 4.4987 4.490 4.490 4.500 4.480 4.530 397,600 4.4987 -0.88%
2019-02-19 0 4.530 4.520 4.530 4.500 4.530 399,200 1,800,554 4.5104 4.530 4.520 4.530 4.500 4.530 399,200 4.5104 0.44%
2019-02-18 0 4.510 4.510 4.520 4.500 4.560 172,000 776,492 4.5145 4.510 4.510 4.520 4.500 4.560 172,000 4.5145 -1.96%
2019-02-15 0 4.600 4.590 4.610 4.550 4.600 330,800 1,517,456 4.5872 4.600 4.590 4.610 4.550 4.600 330,800 4.5872 2.22%
2019-02-14 0 4.500 4.490 4.510 4.500 4.520 148,000 668,160 4.5146 4.500 4.490 4.510 4.500 4.520 148,000 4.5146 0.22%
2019-02-13 0 4.490 4.480 4.500 4.490 4.540 277,800 1,249,882 4.4992 4.490 4.480 4.500 4.490 4.540 277,800 4.4992 -1.32%
2019-02-12 0 4.550 4.540 4.550 4.530 4.560 67,400 306,432 4.5465 4.550 4.540 4.550 4.530 4.560 67,400 4.5465 -0.22%
2019-02-11 0 4.560 4.550 4.560 4.550 4.590 68,000 311,590 4.5822 4.560 4.550 4.560 4.550 4.590 68,000 4.5822 -0.44%
2019-02-08 0 4.580 4.570 4.590 4.580 4.650 146,600 676,372 4.6137 4.580 4.570 4.590 4.580 4.650 146,600 4.6137 0.00%
2019-02-04 0 4.580 4.580 4.590 4.580 4.580 1,200 5,496 4.5800 4.580 4.580 4.590 4.580 4.580 1,200 4.5800 0.00%
2019-02-01 0 4.580 4.580 4.600 4.560 4.600 411,000 1,889,394 4.5971 4.580 4.580 4.600 4.560 4.600 411,000 4.5971 0.00%
2019-01-31 0 4.580 4.570 4.580 4.580 4.620 505,800 2,318,600 4.5840 4.580 4.570 4.580 4.580 4.620 505,800 4.5840 -1.51%
2019-01-30 0 4.650 4.630 4.670 4.650 4.650 129,000 599,850 4.6500 4.650 4.630 4.670 4.650 4.650 129,000 4.6500 0.00%
2019-01-29 0 4.650 4.640 4.650 4.650 4.670 194,600 906,806 4.6598 4.650 4.640 4.650 4.650 4.670 194,600 4.6598 0.00%
2019-01-28 0 4.650 4.630 4.650 4.610 4.660 245,600 1,135,738 4.6243 4.650 4.630 4.650 4.610 4.660 245,600 4.6243 0.00%
2019-01-25 0 4.650 4.640 4.650 4.640 4.700 695,000 3,238,914 4.6603 4.650 4.640 4.650 4.640 4.700 695,000 4.6603 -1.48%
2019-01-24 0 4.720 4.720 4.730 4.720 4.760 16,400 77,708 4.7383 4.720 4.720 4.730 4.720 4.760 16,400 4.7383 -0.21%
2019-01-23 0 4.730 4.730 4.750 4.720 4.740 77,800 368,432 4.7356 4.730 4.730 4.750 4.720 4.740 77,800 4.7356 -0.42%
2019-01-22 0 4.750 4.740 4.760 4.700 4.770 126,200 599,864 4.7533 4.750 4.740 4.760 4.700 4.770 126,200 4.7533 0.85%
2019-01-21 0 4.710 4.700 4.710 4.690 4.720 222,800 1,047,524 4.7016 4.710 4.700 4.710 4.690 4.720 222,800 4.7016 -0.21%
2019-01-18 0 4.720 4.720 4.730 4.710 4.740 337,400 1,595,550 4.7290 4.720 4.720 4.730 4.710 4.740 337,400 4.7290 -1.46%
2019-01-17 0 4.790 4.780 4.800 4.730 4.790 341,800 1,625,698 4.7563 4.790 4.780 4.800 4.730 4.790 341,800 4.7563 0.63%
2019-01-16 0 4.760 4.750 4.760 4.760 4.800 261,400 1,248,978 4.7780 4.760 4.750 4.760 4.760 4.800 261,400 4.7780 -0.42%
2019-01-15 0 4.780 4.770 4.780 4.770 4.840 128,600 615,546 4.7865 4.780 4.770 4.780 4.770 4.840 128,600 4.7865 -1.85%
2019-01-14 0 4.870 4.870 4.880 4.830 4.880 127,200 616,614 4.8476 4.870 4.870 4.880 4.830 4.880 127,200 4.8476 1.25%
2019-01-11 0 4.810 4.790 4.810 4.800 4.820 160,000 769,072 4.8067 4.810 4.790 4.810 4.800 4.820 160,000 4.8067 -0.21%
2019-01-10 0 4.820 4.820 4.830 4.810 4.880 280,000 1,359,630 4.8558 4.820 4.820 4.830 4.810 4.880 280,000 4.8558 -0.21%
2019-01-09 0 4.830 4.830 4.840 4.810 4.900 290,800 1,404,936 4.8313 4.830 4.830 4.840 4.810 4.900 290,800 4.8313 -2.42%
2019-01-08 0 4.950 4.940 4.970 4.930 4.980 66,000 327,420 4.9609 4.950 4.940 4.970 4.930 4.980 66,000 4.9609 0.00%
2019-01-07 0 4.950 4.950 4.960 4.920 4.970 295,200 1,459,114 4.9428 4.950 4.950 4.960 4.920 4.970 295,200 4.9428 -1.00%
2019-01-04 0 5.000 5.000 5.010 4.990 5.130 128,600 648,232 5.0407 5.000 5.000 5.010 4.990 5.130 128,600 5.0407 -2.15%
2019-01-03 0 5.110 5.110 5.130 5.080 5.140 159,400 816,212 5.1205 5.110 5.110 5.130 5.080 5.140 159,400 5.1205 -0.20%
2019-01-02 0 5.120 5.100 5.120 4.990 5.120 956,000 4,869,024 5.0931 5.120 5.100 5.120 4.990 5.120 956,000 5.0931 3.23%
2018-12-31 0 4.960 4.950 4.960 4.950 4.970 40,400 200,504 4.9630 4.960 4.950 4.960 4.950 4.970 40,400 4.9630 -1.39%
2018-12-28 0 5.030 5.030 5.040 5.010 5.030 28,600 143,616 5.0215 5.030 5.030 5.040 5.010 5.030 28,600 5.0215 -0.40%
2018-12-27 0 5.050 5.040 5.050 4.950 5.050 265,200 1,324,760 4.9953 5.050 5.040 5.050 4.950 5.050 265,200 4.9953 0.80%
2018-12-24 0 5.010 5.000 5.010 5.000 5.040 123,600 621,678 5.0298 5.010 5.000 5.010 5.000 5.040 123,600 5.0298 0.80%
2018-12-21 0 4.970 4.970 4.980 4.970 5.060 302,200 1,518,220 5.0239 4.970 4.970 4.980 4.970 5.060 302,200 5.0239 -0.80%
2018-12-20 0 5.010 5.000 5.010 4.990 5.040 621,400 3,114,290 5.0117 5.010 5.000 5.010 4.990 5.040 621,400 5.0117 1.21%
2018-12-19 0 4.950 4.950 4.960 4.940 4.960 19,200 94,990 4.9474 4.950 4.950 4.960 4.940 4.960 19,200 4.9474 0.00%
2018-12-18 0 4.950 4.950 4.960 4.900 4.980 244,400 1,212,084 4.9594 4.950 4.950 4.960 4.900 4.980 244,400 4.9594 0.81%
2018-12-17 0 4.910 4.900 4.910 4.910 4.910 63,200 310,312 4.9100 4.910 4.900 4.910 4.910 4.910 63,200 4.9100 -0.20%
2018-12-14 0 4.920 4.920 4.930 4.890 4.930 46,600 229,120 4.9167 4.920 4.920 4.930 4.890 4.930 46,600 4.9167 1.86%
2018-12-13 0 4.830 4.830 4.840 4.830 4.880 173,200 838,614 4.8419 4.830 4.830 4.840 4.830 4.880 173,200 4.8419 -1.23%
2018-12-12 0 4.890 4.890 4.900 4.890 4.940 43,600 213,828 4.9043 4.890 4.890 4.900 4.890 4.940 43,600 4.9043 -1.81%
2018-12-11 0 4.980 4.980 4.990 4.970 5.010 160,600 802,914 4.9995 4.980 4.980 4.990 4.970 5.010 160,600 4.9995 -0.20%
2018-12-10 0 4.990 4.980 5.000 4.940 5.020 173,800 868,480 4.9970 4.990 4.980 5.000 4.940 5.020 173,800 4.9970 1.42%
2018-12-07 0 4.920 4.920 4.930 4.900 4.920 36,200 177,520 4.9039 4.920 4.920 4.930 4.900 4.920 36,200 4.9039 0.41%
2018-12-06 0 4.900 4.900 4.910 4.830 4.930 119,800 588,150 4.9094 4.900 4.900 4.910 4.830 4.930 119,800 4.9094 2.30%
2018-12-05 0 4.790 4.780 4.790 4.760 4.790 195,000 932,580 4.7825 4.790 4.780 4.790 4.760 4.790 195,000 4.7825 1.48%
2018-12-04 0 4.720 4.710 4.730 4.720 4.760 50,400 238,954 4.7412 4.720 4.710 4.730 4.720 4.760 50,400 4.7412 0.00%
2018-12-03 0 4.720 4.720 4.730 4.710 4.870 515,200 2,433,054 4.7225 4.720 4.720 4.730 4.710 4.870 515,200 4.7225 -2.48%
2018-11-30 0 4.840 4.830 4.840 4.830 4.850 636,200 3,082,108 4.8446 4.840 4.830 4.840 4.830 4.850 636,200 4.8446 -0.41%
2018-11-29 0 4.860 4.860 4.870 4.780 4.870 364,800 1,753,264 4.8061 4.860 4.860 4.870 4.780 4.870 364,800 4.8061 0.62%
2018-11-28 0 4.830 4.820 4.830 4.820 4.860 128,000 618,246 4.8300 4.830 4.820 4.830 4.820 4.860 128,000 4.8300 -1.23%
2018-11-27 0 4.890 4.890 4.900 4.880 4.910 120,600 589,200 4.8856 4.890 4.890 4.900 4.880 4.910 120,600 4.8856 0.20%
2018-11-26 0 4.880 4.870 4.890 4.870 4.960 67,800 331,506 4.8895 4.880 4.870 4.890 4.870 4.960 67,800 4.8895 -1.81%
2018-11-23 0 4.970 4.970 4.980 4.970 4.990 107,800 535,922 4.9714 4.970 4.970 4.980 4.970 4.990 107,800 4.9714 0.40%
2018-11-22 0 4.950 4.950 4.960 4.940 4.950 48,200 238,490 4.9479 4.950 4.950 4.960 4.940 4.950 48,200 4.9479 0.00%
2018-11-21 0 4.950 4.950 4.960 4.950 5.050 119,400 597,218 5.0018 4.950 4.950 4.960 4.950 5.050 119,400 5.0018 -0.80%
2018-11-20 0 4.990 4.980 4.990 4.920 5.000 137,400 680,766 4.9546 4.990 4.980 4.990 4.920 5.000 137,400 4.9546 2.04%
2018-11-19 0 4.890 4.890 4.900 4.880 4.910 125,800 616,008 4.8967 4.890 4.890 4.900 4.880 4.910 125,800 4.8967 -1.01%
2018-11-16 0 4.940 4.930 4.950 4.930 4.990 111,400 551,392 4.9497 4.940 4.930 4.950 4.930 4.990 111,400 4.9497 0.00%
2018-11-15 0 4.940 4.930 4.940 4.920 5.020 283,800 1,407,546 4.9596 4.940 4.930 4.940 4.920 5.020 283,800 4.9596 -1.98%
2018-11-14 0 5.040 5.020 5.040 5.010 5.050 47,600 239,408 5.0296 5.040 5.020 5.040 5.010 5.050 47,600 5.0296 1.00%
2018-11-13 0 4.990 4.990 5.010 4.990 5.140 301,000 1,520,566 5.0517 4.990 4.990 5.010 4.990 5.140 301,000 5.0517 -0.80%
2018-11-12 0 5.030 5.020 5.040 5.010 5.050 111,800 561,720 5.0243 5.030 5.020 5.040 5.010 5.050 111,800 5.0243 -0.20%
2018-11-09 0 5.040 5.040 5.050 4.960 5.060 523,400 2,629,946 5.0247 5.040 5.040 5.050 4.960 5.060 523,400 5.0247 2.44%
2018-11-08 0 4.920 4.910 4.920 4.860 4.930 355,600 1,742,624 4.9005 4.920 4.910 4.920 4.860 4.930 355,600 4.9005 -0.61%
2018-11-07 0 4.950 4.940 4.960 4.860 4.950 150,600 740,726 4.9185 4.950 4.940 4.960 4.860 4.950 150,600 4.9185 0.20%
2018-11-06 0 4.940 4.930 4.950 4.930 4.980 89,800 445,410 4.9600 4.940 4.930 4.950 4.930 4.980 89,800 4.9600 -0.80%
2018-11-05 0 4.980 4.980 4.990 4.930 5.000 290,400 1,444,134 4.9729 4.980 4.980 4.990 4.930 5.000 290,400 4.9729 2.26%
2018-11-02 0 4.870 4.860 4.870 4.860 5.030 885,600 4,373,306 4.9382 4.870 4.860 4.870 4.860 5.030 885,600 4.9382 -4.32%
2018-11-01 0 5.090 5.090 5.100 5.060 5.150 379,200 1,928,572 5.0859 5.090 5.090 5.100 5.060 5.150 379,200 5.0859 -1.74%
2018-10-31 0 5.180 5.180 5.190 5.170 5.220 134,200 695,684 5.1839 5.180 5.180 5.190 5.170 5.220 134,200 5.1839 -1.52%
2018-10-30 0 5.260 5.250 5.260 5.180 5.260 286,600 1,501,090 5.2376 5.260 5.250 5.260 5.180 5.260 286,600 5.2376 0.96%
2018-10-29 0 5.210 5.200 5.210 5.200 5.250 655,200 3,420,426 5.2204 5.210 5.200 5.210 5.200 5.250 655,200 5.2204 -0.57%
2018-10-26 0 5.240 5.230 5.250 5.160 5.260 619,000 3,233,178 5.2232 5.240 5.230 5.250 5.160 5.260 619,000 5.2232 1.16%
2018-10-25 0 5.180 5.170 5.180 5.160 5.240 306,200 1,598,422 5.2202 5.180 5.170 5.180 5.160 5.240 306,200 5.2202 1.37%
2018-10-24 0 5.110 5.110 5.130 5.040 5.120 5,141,800 26,085,322 5.0732 5.110 5.110 5.130 5.040 5.120 5,141,800 5.0732 -0.20%
2018-10-23 0 5.120 5.110 5.120 4.980 5.120 3,383,200 17,067,266 5.0447 5.120 5.110 5.120 4.980 5.120 3,383,200 5.0447 3.64%
2018-10-22 0 4.940 4.940 4.950 4.940 5.040 1,149,400 5,722,342 4.9785 4.940 4.940 4.950 4.940 5.040 1,149,400 4.9785 -2.56%
2018-10-19 0 5.070 5.060 5.080 5.040 5.150 4,397,200 22,411,222 5.0967 5.070 5.060 5.080 5.040 5.150 4,397,200 5.0967 -0.59%
2018-10-18 0 5.100 5.100 5.110 5.080 5.140 4,677,000 23,812,610 5.0914 5.100 5.100 5.110 5.080 5.140 4,677,000 5.0914 0.00%
2018-10-16 0 5.100 5.100 5.110 5.040 5.140 1,424,000 7,242,292 5.0859 5.100 5.100 5.110 5.040 5.140 1,424,000 5.0859 -0.20%
2018-10-15 0 5.110 5.100 5.110 5.020 5.110 2,348,600 11,916,912 5.0740 5.110 5.100 5.110 5.020 5.110 2,348,600 5.0740 1.79%
2018-10-12 0 5.020 5.020 5.030 5.020 5.130 3,786,200 19,250,708 5.0844 5.020 5.020 5.030 5.020 5.130 3,786,200 5.0844 -2.14%
2018-10-11 0 5.130 5.130 5.140 5.050 5.160 3,556,600 18,263,778 5.1352 5.130 5.130 5.140 5.050 5.160 3,556,600 5.1352 3.64%
2018-10-10 0 4.950 4.940 4.960 4.910 4.960 4,118,200 20,314,664 4.9329 4.950 4.940 4.960 4.910 4.960 4,118,200 4.9329 0.00%
2018-10-09 0 4.950 4.950 4.960 4.930 4.980 3,534,800 17,511,696 4.9541 4.950 4.950 4.960 4.930 4.980 3,534,800 4.9541 -0.20%
2018-10-08 0 4.960 4.950 4.960 4.880 4.960 2,146,400 10,557,080 4.9185 4.960 4.950 4.960 4.880 4.960 2,146,400 4.9185 1.43%
2018-10-05 0 4.890 4.890 4.900 4.870 4.990 1,116,600 5,462,126 4.8917 4.890 4.890 4.900 4.870 4.990 1,116,600 4.8917 0.00%
2018-10-04 0 4.890 4.880 4.890 4.830 4.900 619,800 3,016,482 4.8669 4.890 4.880 4.890 4.830 4.900 619,800 4.8669 2.09%
2018-10-03 0 4.790 4.790 4.800 4.780 4.820 181,800 872,642 4.8000 4.790 4.790 4.800 4.780 4.820 181,800 4.8000 -0.21%
2018-10-02 0 4.800 4.800 4.810 4.700 4.810 519,200 2,473,686 4.7644 4.800 4.800 4.810 4.700 4.810 519,200 4.7644 2.56%
2018-09-28 0 4.680 4.680 4.690 4.650 4.690 2,243,600 10,452,658 4.6589 4.680 4.680 4.690 4.650 4.690 2,243,600 4.6589 -0.21%
2018-09-27 0 4.690 4.690 4.710 4.680 4.700 56,400 264,402 4.6880 4.690 4.690 4.710 4.680 4.700 56,400 4.6880 0.21%
2018-09-26 0 4.680 4.670 4.680 4.640 4.700 346,800 1,620,216 4.6719 4.680 4.670 4.680 4.640 4.700 346,800 4.6719 -1.06%
2018-09-24 0 4.730 4.730 4.740 4.700 4.750 146,400 691,562 4.7238 4.730 4.730 4.740 4.700 4.750 146,400 4.7238 1.50%
2018-09-21 0 4.660 4.650 4.660 4.650 4.720 862,000 4,014,602 4.6573 4.660 4.650 4.660 4.650 4.720 862,000 4.6573 -1.89%
2018-09-20 0 4.750 4.740 4.750 4.720 4.760 88,800 420,946 4.7404 4.750 4.740 4.750 4.720 4.760 88,800 4.7404 0.00%
2018-09-19 0 4.750 4.740 4.750 4.740 4.790 184,800 879,710 4.7603 4.750 4.740 4.750 4.740 4.790 184,800 4.7603 -1.25%
2018-09-18 0 4.810 4.800 4.820 4.800 4.890 287,000 1,388,286 4.8372 4.810 4.800 4.820 4.800 4.890 287,000 4.8372 -0.62%
2018-09-17 0 4.840 4.830 4.850 4.820 4.860 389,800 1,889,846 4.8482 4.840 4.830 4.850 4.820 4.860 389,800 4.8482 1.26%
2018-09-14 0 4.780 4.780 4.790 4.770 4.820 158,600 759,784 4.7906 4.780 4.780 4.790 4.770 4.820 158,600 4.7906 -1.04%
2018-09-13 0 4.830 4.820 4.830 4.820 4.910 292,800 1,420,844 4.8526 4.830 4.820 4.830 4.820 4.910 292,800 4.8526 -2.42%
2018-09-12 0 4.950 4.940 4.950 4.930 4.970 270,800 1,341,210 4.9528 4.950 4.940 4.950 4.930 4.970 270,800 4.9528 -1.20%
2018-09-11 0 5.010 4.970 5.010 4.880 5.010 5,389,600 26,504,182 4.9177 5.010 4.970 5.010 4.880 5.010 5,389,600 4.9177 2.24%
2018-09-10 0 4.900 4.890 4.900 4.870 4.920 280,000 1,367,270 4.8831 4.900 4.890 4.900 4.870 4.920 280,000 4.8831 1.24%
2018-09-07 0 4.840 4.840 4.850 4.800 4.890 2,245,000 10,902,702 4.8564 4.840 4.840 4.850 4.800 4.890 2,245,000 4.8564 0.00%
2018-09-06 0 4.840 4.830 4.840 4.790 4.860 221,200 1,069,084 4.8331 4.840 4.830 4.840 4.790 4.860 221,200 4.8331 0.83%
2018-09-05 0 4.800 4.790 4.800 4.700 4.800 226,600 1,080,682 4.7691 4.800 4.790 4.800 4.700 4.800 226,600 4.7691 2.78%
2018-09-04 0 4.670 4.660 4.670 4.660 4.740 1,666,200 7,813,502 4.6894 4.670 4.660 4.670 4.660 4.740 1,666,200 4.6894 -0.85%
2018-09-03 0 4.710 4.710 4.720 4.710 4.730 21,400 100,974 4.7184 4.710 4.710 4.720 4.710 4.730 21,400 4.7184 0.43%
2018-08-31 0 4.690 4.690 4.700 4.690 4.710 316,600 1,485,332 4.6915 4.690 4.690 4.700 4.690 4.710 316,600 4.6915 0.86%
2018-08-30 0 4.650 4.640 4.650 4.600 4.650 1,361,000 6,316,156 4.6408 4.650 4.640 4.650 4.600 4.650 1,361,000 4.6408 0.87%
2018-08-29 0 4.610 4.600 4.610 4.600 4.630 324,400 1,496,464 4.6130 4.610 4.600 4.610 4.600 4.630 324,400 4.6130 -0.22%
2018-08-28 0 4.620 4.620 4.630 4.590 4.630 266,400 1,224,744 4.5974 4.620 4.620 4.630 4.590 4.630 266,400 4.5974 -0.22%
2018-08-27 0 4.630 4.620 4.640 4.630 4.680 2,025,200 9,412,130 4.6475 4.630 4.620 4.640 4.630 4.680 2,025,200 4.6475 -2.32%
2018-08-24 0 4.740 4.730 4.740 4.710 4.750 1,067,000 5,060,028 4.7423 4.740 4.730 4.740 4.710 4.750 1,067,000 4.7423 0.42%
2018-08-23 0 4.720 4.720 4.730 4.720 4.730 1,161,400 5,487,554 4.7249 4.720 4.720 4.730 4.720 4.730 1,161,400 4.7249 0.64%
2018-08-22 0 4.690 4.690 4.700 4.680 4.750 66,000 311,262 4.7161 4.690 4.690 4.700 4.680 4.750 66,000 4.7161 -0.85%
2018-08-21 0 4.730 4.720 4.730 4.730 4.750 43,000 203,590 4.7347 4.730 4.720 4.730 4.730 4.750 43,000 4.7347 -0.42%
2018-08-20 0 4.750 4.750 4.760 4.750 4.830 155,800 742,718 4.7671 4.750 4.750 4.760 4.750 4.830 155,800 4.7671 -1.66%
2018-08-17 0 4.830 4.820 4.830 4.790 4.840 56,600 272,360 4.8120 4.830 4.820 4.830 4.790 4.840 56,600 4.8120 -0.41%
2018-08-16 0 4.850 4.840 4.850 4.790 4.860 294,600 1,422,730 4.8294 4.850 4.840 4.850 4.790 4.860 294,600 4.8294 0.62%
2018-08-15 0 4.820 4.800 4.820 4.750 4.820 254,000 1,219,860 4.8026 4.820 4.800 4.820 4.750 4.820 254,000 4.8026 1.90%
2018-08-14 0 4.730 4.730 4.740 4.730 4.760 121,200 575,548 4.7487 4.730 4.730 4.740 4.730 4.760 121,200 4.7487 0.42%
2018-08-13 0 4.710 4.700 4.710 4.700 4.720 263,200 1,240,066 4.7115 4.710 4.700 4.710 4.700 4.720 263,200 4.7115 1.51%
2018-08-10 0 4.640 4.640 4.650 4.630 4.640 50,000 231,950 4.6390 4.640 4.640 4.650 4.630 4.640 50,000 4.6390 0.87%
2018-08-09 0 4.600 4.590 4.600 4.580 4.660 94,800 435,878 4.5979 4.600 4.590 4.600 4.580 4.660 94,800 4.5979 -0.65%
2018-08-08 0 4.630 4.630 4.640 4.630 4.630 54,400 251,872 4.6300 4.630 4.630 4.640 4.630 4.630 54,400 4.6300 -0.43%
2018-08-07 0 4.650 4.640 4.660 4.650 4.700 126,800 592,920 4.6760 4.650 4.640 4.660 4.650 4.700 126,800 4.6760 -1.69%
2018-08-06 0 4.730 4.720 4.730 4.680 4.740 47,800 225,536 4.7183 4.730 4.720 4.730 4.680 4.740 47,800 4.7183 -0.42%
2018-08-03 0 4.750 4.740 4.760 4.740 4.760 123,600 586,864 4.7481 4.750 4.740 4.760 4.740 4.760 123,600 4.7481 0.21%
2018-08-02 0 4.740 4.740 4.750 4.660 4.760 292,800 1,385,648 4.7324 4.740 4.740 4.750 4.660 4.760 292,800 4.7324 1.94%
2018-08-01 0 4.650 4.640 4.650 4.570 4.650 32,800 151,380 4.6152 4.650 4.640 4.650 4.570 4.650 32,800 4.6152 1.09%
2018-07-31 0 4.600 4.600 4.610 4.590 4.600 58,800 269,986 4.5916 4.600 4.600 4.610 4.590 4.600 58,800 4.5916 0.44%
2018-07-30 0 4.580 4.570 4.590 4.560 4.600 25,600 117,166 4.5768 4.580 4.570 4.590 4.560 4.600 25,600 4.5768 0.44%
2018-07-27 0 4.560 4.560 4.570 4.560 4.590 28,000 127,998 4.5714 4.560 4.560 4.570 4.560 4.590 28,000 4.5714 -0.22%
2018-07-26 0 4.570 4.560 4.570 4.530 4.580 332,000 1,517,140 4.5697 4.570 4.560 4.570 4.530 4.580 332,000 4.5697 0.66%
2018-07-25 0 4.540 4.530 4.550 4.530 4.560 117,000 531,884 4.5460 4.540 4.530 4.550 4.530 4.560 117,000 4.5460 -0.87%
2018-07-24 0 4.580 4.580 4.590 4.580 4.650 733,000 3,357,436 4.5804 4.580 4.580 4.590 4.580 4.650 733,000 4.5804 -1.51%
2018-07-23 0 4.650 4.650 4.660 4.650 4.670 97,200 452,842 4.6589 4.650 4.650 4.660 4.650 4.670 97,200 4.6589 0.00%
2018-07-20 0 4.650 4.650 4.660 4.640 4.730 257,600 1,203,292 4.6712 4.650 4.650 4.660 4.640 4.730 257,600 4.6712 -1.06%
2018-07-19 0 4.700 4.690 4.700 4.650 4.700 186,000 872,248 4.6895 4.700 4.690 4.700 4.650 4.700 186,000 4.6895 0.64%
2018-07-18 0 4.670 4.670 4.680 4.640 4.680 88,200 411,556 4.6662 4.670 4.670 4.680 4.640 4.680 88,200 4.6662 0.21%
2018-07-17 0 4.660 4.660 4.670 4.630 4.670 43,600 203,102 4.6583 4.660 4.660 4.670 4.630 4.670 43,600 4.6583 1.08%
2018-07-16 0 4.610 4.600 4.610 4.590 4.630 50,800 234,336 4.6129 4.610 4.600 4.610 4.590 4.630 50,800 4.6129 0.00%
2018-07-13 0 4.610 4.610 4.620 4.580 4.610 182,400 837,286 4.5904 4.610 4.610 4.620 4.580 4.610 182,400 4.5904 0.00%
2018-07-12 0 4.610 4.600 4.610 4.590 4.640 90,800 418,066 4.6043 4.610 4.600 4.610 4.590 4.640 90,800 4.6043 -0.86%
2018-07-11 0 4.650 4.640 4.650 4.640 4.690 121,800 567,692 4.6609 4.650 4.640 4.650 4.640 4.690 121,800 4.6609 1.53%
2018-07-10 0 4.580 4.570 4.580 4.540 4.580 43,200 196,944 4.5589 4.580 4.570 4.580 4.540 4.580 43,200 4.5589 0.22%
2018-07-09 0 4.570 4.570 4.580 4.550 4.580 169,200 771,800 4.5615 4.570 4.570 4.580 4.550 4.580 169,200 4.5615 -1.93%
2018-07-06 0 4.660 4.660 4.670 4.630 4.710 343,600 1,604,228 4.6689 4.660 4.660 4.670 4.630 4.710 343,600 4.6689 -0.64%
2018-07-05 0 4.690 4.680 4.700 4.660 4.730 1,029,000 4,830,254 4.6941 4.690 4.680 4.700 4.660 4.730 1,029,000 4.6941 0.00%
2018-07-04 0 4.690 4.690 4.700 4.650 4.700 138,400 647,702 4.6799 4.690 4.690 4.700 4.650 4.700 138,400 4.6799 1.30%
2018-07-03 0 4.630 4.630 4.640 4.630 4.720 385,800 1,809,986 4.6915 4.630 4.630 4.640 4.630 4.720 385,800 4.6915 1.31%
2018-06-29 0 4.570 4.570 4.590 4.570 4.640 464,800 2,133,706 4.5906 4.570 4.570 4.590 4.570 4.640 464,800 4.5906 -1.93%
2018-06-28 0 4.660 4.650 4.660 4.640 4.700 331,000 1,544,178 4.6652 4.660 4.650 4.660 4.640 4.700 331,000 4.6652 -0.43%
2018-06-27 0 4.680 4.670 4.680 4.590 4.680 550,600 2,558,426 4.6466 4.680 4.670 4.680 4.590 4.680 550,600 4.6466 1.96%
2018-06-26 0 4.590 4.590 4.600 4.570 4.650 253,200 1,166,200 4.6058 4.590 4.590 4.600 4.570 4.650 253,200 4.6058 0.00%
2018-06-25 0 4.590 4.580 4.590 4.520 4.590 170,400 777,444 4.5625 4.590 4.580 4.590 4.520 4.590 170,400 4.5625 1.55%
2018-06-22 0 4.520 4.520 4.530 4.510 4.560 214,200 972,202 4.5388 4.520 4.520 4.530 4.510 4.560 214,200 4.5388 -0.44%
2018-06-21 0 4.540 4.530 4.540 4.450 4.540 205,400 923,416 4.4957 4.540 4.530 4.540 4.450 4.540 205,400 4.4957 1.79%
2018-06-20 0 4.460 4.460 4.470 4.430 4.520 158,800 712,326 4.4857 4.460 4.460 4.470 4.430 4.520 158,800 4.4857 -1.11%
2018-06-19 0 4.510 4.510 4.520 4.440 4.530 2,573,200 11,615,346 4.5140 4.510 4.510 4.520 4.440 4.530 2,573,200 4.5140 2.73%
2018-06-15 0 4.390 4.390 4.400 4.370 4.390 340,000 1,487,922 4.3762 4.390 4.390 4.400 4.370 4.390 340,000 4.3762 0.46%
2018-06-14 0 4.370 4.360 4.370 4.340 4.390 166,200 726,300 4.3700 4.370 4.360 4.370 4.340 4.390 166,200 4.3700 0.69%
2018-06-13 0 4.340 4.330 4.340 4.300 4.340 32,000 138,128 4.3165 4.340 4.330 4.340 4.300 4.340 32,000 4.3165 1.40%
2018-06-12 0 4.280 4.270 4.290 4.260 4.300 163,000 696,194 4.2711 4.280 4.270 4.290 4.260 4.300 163,000 4.2711 0.00%
2018-06-11 0 4.280 4.280 4.290 4.280 4.310 27,200 116,728 4.2915 4.280 4.280 4.290 4.280 4.310 27,200 4.2915 -0.70%
2018-06-08 0 4.310 4.300 4.310 4.250 4.310 273,200 1,174,090 4.2975 4.310 4.300 4.310 4.250 4.310 273,200 4.2975 2.13%
2018-06-07 0 4.220 4.220 4.230 4.220 4.250 550,600 2,333,146 4.2375 4.220 4.220 4.230 4.220 4.250 550,600 4.2375 -1.17%
2018-06-06 0 4.270 4.260 4.280 4.260 4.270 208,200 888,190 4.2660 4.270 4.260 4.280 4.260 4.270 208,200 4.2660 -0.70%
2018-06-05 0 4.300 4.280 4.300 4.280 4.320 131,600 565,796 4.2994 4.300 4.280 4.300 4.280 4.320 131,600 4.2994 -0.23%
2018-06-04 0 4.310 4.300 4.310 4.310 4.340 168,400 727,114 4.3178 4.310 4.300 4.310 4.310 4.340 168,400 4.3178 -1.60%
2018-06-01 0 4.380 4.370 4.380 4.380 4.390 62,000 271,660 4.3816 4.380 4.370 4.380 4.380 4.390 62,000 4.3816 0.00%
2018-05-31 0 4.380 4.380 4.390 4.380 4.440 138,800 611,068 4.4025 4.380 4.380 4.390 4.380 4.440 138,800 4.4025 -1.57%
2018-05-30 0 4.450 4.440 4.460 4.430 4.460 527,400 2,347,600 4.4513 4.450 4.440 4.460 4.430 4.460 527,400 4.4513 1.37%
2018-05-29 0 4.390 4.380 4.400 4.360 4.390 187,400 820,828 4.3801 4.390 4.380 4.400 4.360 4.390 187,400 4.3801 1.15%
2018-05-28 0 4.340 4.330 4.350 4.340 4.370 342,800 1,495,384 4.3623 4.340 4.330 4.350 4.340 4.370 342,800 4.3623 -0.69%
2018-05-25 0 4.370 4.360 4.380 4.360 4.380 360,800 1,573,168 4.3602 4.370 4.360 4.380 4.360 4.380 360,800 4.3602 0.23%
2018-05-24 0 4.360 4.350 4.360 4.360 4.380 107,000 467,718 4.3712 4.360 4.350 4.360 4.360 4.380 107,000 4.3712 0.00%
2018-05-23 0 4.360 4.360 4.370 4.320 4.360 162,000 702,064 4.3337 4.360 4.360 4.370 4.320 4.360 162,000 4.3337 1.87%
2018-05-21 0 4.280 4.280 4.290 4.260 4.280 81,800 349,246 4.2695 4.280 4.280 4.290 4.260 4.280 81,800 4.2695 -0.70%
2018-05-18 0 4.310 4.310 4.320 4.310 4.340 62,200 268,814 4.3218 4.310 4.310 4.320 4.310 4.340 62,200 4.3218 -0.46%
2018-05-17 0 4.330 4.330 4.340 4.300 4.320 161,200 696,116 4.3183 4.330 4.330 4.340 4.300 4.320 161,200 4.3183 0.00%
2018-05-16 0 4.330 4.310 4.330 4.310 4.360 106,400 462,386 4.3457 4.330 4.310 4.330 4.310 4.360 106,400 4.3457 0.23%
2018-05-15 0 4.320 4.300 4.320 4.280 4.320 281,200 1,209,218 4.3002 4.320 4.300 4.320 4.280 4.320 281,200 4.3002 1.17%
2018-05-14 0 4.270 4.260 4.270 4.260 4.300 228,800 976,868 4.2695 4.270 4.260 4.270 4.260 4.300 228,800 4.2695 -1.16%
2018-05-11 0 4.320 4.320 4.330 4.300 4.330 166,400 718,342 4.3170 4.320 4.320 4.330 4.300 4.330 166,400 4.3170 -1.14%
2018-05-10 0 4.370 4.360 4.370 4.360 4.390 116,600 509,934 4.3734 4.370 4.360 4.370 4.360 4.390 116,600 4.3734 -0.68%
2018-05-09 0 4.400 4.400 4.410 4.400 4.440 184,200 814,796 4.4234 4.400 4.400 4.410 4.400 4.440 184,200 4.4234 -0.68%
2018-05-08 0 4.430 4.420 4.430 4.430 4.500 128,000 570,626 4.4580 4.430 4.420 4.430 4.430 4.500 128,000 4.4580 -1.56%
2018-05-07 0 4.500 4.490 4.500 4.480 4.520 76,400 343,474 4.4957 4.500 4.490 4.500 4.480 4.520 76,400 4.4957 -0.22%
2018-05-04 0 4.510 4.500 4.510 4.450 4.520 1,033,000 4,639,480 4.4913 4.510 4.500 4.510 4.450 4.520 1,033,000 4.4913 1.35%
2018-05-03 0 4.450 4.440 4.450 4.440 4.470 191,000 851,758 4.4595 4.450 4.440 4.450 4.440 4.470 191,000 4.4595 1.14%
2018-05-02 0 4.400 4.390 4.400 4.380 4.410 774,200 3,405,914 4.3993 4.400 4.390 4.400 4.380 4.410 774,200 4.3993 0.69%
2018-04-30 0 4.370 4.360 4.370 4.370 4.420 1,012,800 4,437,290 4.3812 4.370 4.360 4.370 4.370 4.420 1,012,800 4.3812 -2.24%
2018-04-27 0 4.470 4.460 4.470 4.460 4.490 478,000 2,138,432 4.4737 4.470 4.460 4.470 4.460 4.490 478,000 4.4737 -0.67%
2018-04-26 0 4.500 4.490 4.500 4.430 4.510 739,800 3,317,792 4.4847 4.500 4.490 4.500 4.430 4.510 739,800 4.4847 1.12%
2018-04-25 0 4.450 4.440 4.450 4.430 4.460 1,237,000 5,504,620 4.4500 4.450 4.440 4.450 4.430 4.460 1,237,000 4.4500 1.14%
2018-04-24 0 4.400 4.390 4.400 4.400 4.440 501,800 2,215,616 4.4153 4.400 4.390 4.400 4.400 4.440 501,800 4.4153 -1.12%
2018-04-23 0 4.450 4.450 4.460 4.430 4.480 621,200 2,760,458 4.4438 4.450 4.450 4.460 4.430 4.480 621,200 4.4438 0.23%
2018-04-20 0 4.440 4.440 4.450 4.390 4.440 823,400 3,631,360 4.4102 4.440 4.440 4.450 4.390 4.440 823,400 4.4102 1.14%
2018-04-19 0 4.390 4.390 4.400 4.380 4.430 665,000 2,922,076 4.3941 4.390 4.390 4.400 4.380 4.430 665,000 4.3941 -1.57%
2018-04-18 0 4.460 4.450 4.460 4.440 4.500 341,600 1,525,244 4.4650 4.460 4.450 4.460 4.440 4.500 341,600 4.4650 -0.45%
2018-04-17 0 4.480 4.480 4.490 4.420 4.490 7,163,400 31,877,496 4.4501 4.480 4.480 4.490 4.420 4.490 7,163,400 4.4501 0.45%
2018-04-16 0 4.460 4.460 4.470 4.390 4.480 890,400 3,950,428 4.4367 4.460 4.460 4.470 4.390 4.480 890,400 4.4367 1.59%
2018-04-13 0 4.390 4.370 4.380 4.360 4.390 1,041,600 4,553,106 4.3713 4.390 4.370 4.380 4.360 4.390 1,041,600 4.3713 0.00%
2018-04-12 0 4.390 4.380 4.390 4.350 4.410 2,307,800 10,117,542 4.3841 4.390 4.380 4.390 4.350 4.410 2,307,800 4.3841 0.23%
2018-04-11 0 4.380 4.370 4.380 4.360 4.400 1,893,600 8,283,120 4.3743 4.380 4.370 4.380 4.360 4.400 1,893,600 4.3743 -0.45%
2018-04-10 0 4.400 4.390 4.400 4.390 4.470 3,419,600 15,101,226 4.4161 4.400 4.390 4.400 4.390 4.470 3,419,600 4.4161 -1.57%
2018-04-09 0 4.470 4.460 4.470 4.420 4.510 4,115,200 18,411,956 4.4741 4.470 4.460 4.470 4.420 4.510 4,115,200 4.4741 -1.32%
2018-04-06 0 4.530 4.530 4.540 4.510 4.570 5,470,600 24,843,618 4.5413 4.530 4.530 4.540 4.510 4.570 5,470,600 4.5413 -0.88%
2018-04-04 0 4.570 4.570 4.580 4.460 4.570 1,623,000 7,320,456 4.5104 4.570 4.570 4.580 4.460 4.570 1,623,000 4.5104 1.78%
2018-04-03 0 4.490 4.480 4.490 4.470 4.540 1,046,800 4,728,334 4.5169 4.490 4.480 4.490 4.470 4.540 1,046,800 4.5169 -0.22%
2018-03-29 0 4.500 4.500 4.510 4.480 4.540 4,160,600 18,751,044 4.5068 4.500 4.500 4.510 4.480 4.540 4,160,600 4.5068 -0.22%
2018-03-28 0 4.510 4.500 4.520 4.430 4.510 4,618,800 20,650,588 4.4710 4.510 4.500 4.520 4.430 4.510 4,618,800 4.4710 2.50%
2018-03-27 0 4.400 4.400 4.410 4.380 4.410 1,694,200 7,448,608 4.3965 4.400 4.400 4.410 4.380 4.410 1,694,200 4.3965 -0.90%
2018-03-26 0 4.440 4.440 4.450 4.430 4.520 3,306,600 14,860,082 4.4941 4.440 4.440 4.450 4.430 4.520 3,306,600 4.4941 -0.89%
2018-03-23 0 4.480 4.470 4.490 4.480 4.520 6,628,400 29,829,746 4.5003 4.480 4.470 4.490 4.480 4.520 6,628,400 4.5003 2.52%
2018-03-22 0 4.370 4.370 4.380 4.290 4.500 5,260,400 22,800,910 4.3344 4.370 4.370 4.380 4.290 4.500 5,260,400 4.3344 1.16%
2018-03-21 0 4.320 4.240 - 4.240 4.320 4,226,600 18,112,520 4.2854 4.320 4.240 - 4.240 4.320 4,226,600 4.2854 0.23%
2018-03-20 0 4.310 4.300 4.310 4.300 4.350 793,200 3,423,910 4.3166 4.310 4.300 4.310 4.300 4.350 793,200 4.3166 0.00%
2018-03-19 0 4.310 4.300 4.310 4.290 4.340 331,000 1,424,790 4.3045 4.310 4.300 4.310 4.290 4.340 331,000 4.3045 -0.23%
2018-03-16 0 4.320 4.310 4.330 4.300 4.330 500,800 2,161,284 4.3157 4.320 4.310 4.330 4.300 4.330 500,800 4.3157 0.47%
2018-03-15 0 4.300 4.290 4.310 4.300 4.350 1,232,600 5,323,148 4.3186 4.300 4.290 4.310 4.300 4.350 1,232,600 4.3186 -0.46%
2018-03-14 0 4.320 4.310 4.320 4.320 4.360 1,410,800 6,118,248 4.3367 4.320 4.310 4.320 4.320 4.360 1,410,800 4.3367 0.47%
2018-03-13 0 4.300 4.290 4.310 4.290 4.310 1,253,400 5,388,646 4.2992 4.300 4.290 4.310 4.290 4.310 1,253,400 4.2992 0.00%
2018-03-12 0 4.300 4.290 4.300 4.290 4.330 896,000 3,854,646 4.3021 4.300 4.290 4.300 4.290 4.330 896,000 4.3021 -2.05%
2018-03-09 0 4.390 4.380 4.390 4.330 4.400 487,400 2,139,872 4.3904 4.390 4.380 4.390 4.330 4.400 487,400 4.3904 -0.90%
2018-03-08 0 4.430 4.420 4.440 4.420 4.470 391,000 1,738,030 4.4451 4.430 4.420 4.440 4.420 4.470 391,000 4.4451 -1.56%
2018-03-07 0 4.500 4.480 4.520 4.440 4.530 5,136,200 23,073,792 4.4924 4.500 4.480 4.520 4.440 4.530 5,136,200 4.4924 0.90%
2018-03-06 0 4.460 4.450 4.460 4.450 4.590 1,800,400 8,068,706 4.4816 4.460 4.450 4.460 4.450 4.590 1,800,400 4.4816 -2.41%
2018-03-05 0 4.570 4.530 4.620 4.440 4.620 5,160,600 23,274,500 4.5100 4.570 4.530 4.620 4.440 4.620 5,160,600 4.5100 2.47%
2018-03-02 0 4.460 4.430 4.470 4.440 4.470 1,535,200 6,840,184 4.4556 4.460 4.430 4.470 4.440 4.470 1,535,200 4.4556 1.83%
2018-03-01 0 4.380 4.360 4.390 4.380 4.470 1,978,400 8,735,146 4.4153 4.380 4.360 4.390 4.380 4.470 1,978,400 4.4153 -0.90%
2018-02-28 0 4.420 4.360 - 4.380 4.430 1,469,800 6,487,158 4.4136 4.420 4.360 - 4.380 4.430 1,469,800 4.4136 1.38%
2018-02-27 0 4.360 4.350 4.360 4.290 4.370 1,820,800 7,865,268 4.3197 4.360 4.350 4.360 4.290 4.370 1,820,800 4.3197 0.93%
2018-02-26 0 4.320 4.320 4.330 4.290 4.340 860,800 3,718,334 4.3196 4.320 4.320 4.330 4.290 4.340 860,800 4.3196 -0.92%
2018-02-23 0 4.360 4.350 4.370 4.350 4.400 87,200 380,282 4.3610 4.360 4.350 4.370 4.350 4.400 87,200 4.3610 -0.68%
2018-02-22 0 4.390 4.390 4.400 4.370 4.410 710,200 3,112,828 4.3830 4.390 4.390 4.400 4.370 4.410 710,200 4.3830 0.92%
2018-02-21 0 4.350 4.340 4.350 4.340 4.440 3,023,600 13,228,522 4.3751 4.350 4.340 4.350 4.340 4.440 3,023,600 4.3751 -1.81%
2018-02-20 0 4.430 4.420 4.440 4.370 4.440 104,800 462,784 4.4159 4.430 4.420 4.440 4.370 4.440 104,800 4.4159 0.68%
2018-02-15 0 4.400 4.390 4.400 4.400 4.430 124,000 548,016 4.4195 4.400 4.390 4.400 4.400 4.430 124,000 4.4195 -1.57%
2018-02-14 0 4.470 4.470 4.480 4.460 4.560 363,200 1,629,890 4.4876 4.470 4.470 4.480 4.460 4.560 363,200 4.4876 -2.40%
2018-02-13 0 4.580 4.580 4.590 4.530 4.590 2,263,200 10,336,222 4.5671 4.580 4.580 4.590 4.530 4.590 2,263,200 4.5671 -1.08%
2018-02-12 0 4.630 4.630 4.640 4.590 4.640 743,000 3,422,206 4.6059 4.630 4.630 4.640 4.590 4.640 743,000 4.6059 -0.22%
2018-02-09 0 4.640 4.630 4.640 4.600 4.680 1,688,800 7,830,386 4.6367 4.640 4.630 4.640 4.600 4.680 1,688,800 4.6367 3.11%
2018-02-08 0 4.500 4.500 4.510 4.450 4.520 686,200 3,077,748 4.4852 4.500 4.500 4.510 4.450 4.520 686,200 4.4852 -0.22%
2018-02-07 0 4.510 4.500 4.520 4.360 4.520 1,642,200 7,238,528 4.4078 4.510 4.500 4.520 4.360 4.520 1,642,200 4.4078 1.12%
2018-02-06 0 4.460 4.460 4.470 4.380 4.470 1,773,400 7,815,588 4.4071 4.460 4.460 4.470 4.380 4.470 1,773,400 4.4071 4.94%
2018-02-05 0 4.250 4.240 4.260 4.240 4.310 1,979,400 8,490,960 4.2897 4.250 4.240 4.260 4.240 4.310 1,979,400 4.2897 0.95%
2018-02-02 0 4.210 4.200 4.210 4.200 4.250 919,600 3,874,888 4.2137 4.210 4.200 4.210 4.200 4.250 919,600 4.2137 0.24%
2018-02-01 0 4.200 4.200 4.210 4.160 4.200 860,000 3,594,954 4.1802 4.200 4.200 4.210 4.160 4.200 860,000 4.1802 0.48%
2018-01-31 0 4.180 4.170 4.190 4.170 4.290 1,723,200 7,229,872 4.1956 4.180 4.170 4.190 4.170 4.290 1,723,200 4.1956 -0.71%
2018-01-30 0 4.210 4.210 4.220 4.170 4.220 2,794,800 11,743,072 4.2018 4.210 4.210 4.220 4.170 4.220 2,794,800 4.2018 1.20%
2018-01-29 0 4.160 4.150 4.160 4.110 4.160 1,480,800 6,142,374 4.1480 4.160 4.150 4.160 4.110 4.160 1,480,800 4.1480 0.48%
2018-01-26 0 4.140 4.140 4.150 4.140 4.180 845,200 3,504,930 4.1469 4.140 4.140 4.150 4.140 4.180 845,200 4.1469 -1.43%
2018-01-25 0 4.200 4.190 4.210 4.170 4.200 667,600 2,801,548 4.1964 4.200 4.190 4.210 4.170 4.200 667,600 4.1964 0.96%
2018-01-24 0 4.160 4.160 4.170 4.160 4.180 98,600 411,478 4.1732 4.160 4.160 4.170 4.160 4.180 98,600 4.1732 -0.24%
2018-01-23 0 4.170 4.170 4.180 4.170 4.220 103,800 435,414 4.1947 4.170 4.170 4.180 4.170 4.220 103,800 4.1947 -1.88%
2018-01-22 0 4.250 4.240 4.260 4.240 4.280 103,600 441,402 4.2606 4.250 4.240 4.260 4.240 4.280 103,600 4.2606 -0.47%
2018-01-19 0 4.270 4.260 4.270 4.270 4.280 95,200 406,852 4.2737 4.270 4.260 4.270 4.270 4.280 95,200 4.2737 0.00%
2018-01-18 0 4.270 4.270 4.280 4.270 4.310 121,400 520,108 4.2843 4.270 4.270 4.280 4.270 4.310 121,400 4.2843 -0.70%
2018-01-17 0 4.300 4.290 4.300 4.300 4.330 167,200 722,702 4.3224 4.300 4.290 4.300 4.300 4.330 167,200 4.3224 -0.23%
2018-01-16 0 4.310 4.300 4.310 4.310 4.350 107,200 463,316 4.3220 4.310 4.300 4.310 4.310 4.350 107,200 4.3220 -1.60%
2018-01-15 0 4.380 4.370 4.380 4.330 4.380 146,200 634,558 4.3403 4.380 4.370 4.380 4.330 4.380 146,200 4.3403 0.00%
2018-01-12 0 4.380 4.370 4.390 4.380 4.390 72,800 319,498 4.3887 4.380 4.370 4.390 4.380 4.390 72,800 4.3887 -0.90%
2018-01-11 0 4.420 4.410 4.420 4.410 4.430 62,000 273,860 4.4171 4.420 4.410 4.420 4.410 4.430 62,000 4.4171 0.00%
2018-01-10 0 4.420 4.410 4.430 4.390 4.430 437,000 1,928,778 4.4137 4.420 4.410 4.430 4.390 4.430 437,000 4.4137 -0.23%
2018-01-09 0 4.430 4.420 4.430 4.430 4.450 175,200 776,638 4.4329 4.430 4.420 4.430 4.430 4.450 175,200 4.4329 -0.67%
2018-01-08 0 4.460 4.440 4.460 4.450 4.460 120,400 536,380 4.4550 4.460 4.440 4.460 4.450 4.460 120,400 4.4550 0.00%
2018-01-05 0 4.460 4.450 4.470 4.450 4.460 132,000 588,620 4.4592 4.460 4.450 4.470 4.450 4.460 132,000 4.4592 -0.22%
2018-01-04 0 4.470 4.460 4.470 4.470 4.490 66,000 295,074 4.4708 4.470 4.460 4.470 4.470 4.490 66,000 4.4708 -0.45%
2018-01-03 0 4.490 4.480 4.490 4.470 4.500 397,200 1,779,722 4.4807 4.490 4.480 4.490 4.470 4.500 397,200 4.4807 0.00%
2018-01-02 0 4.490 4.490 4.510 4.490 4.530 362,800 1,639,088 4.5179 4.490 4.490 4.510 4.490 4.530 362,800 4.5179 -1.97%
2017-12-29 0 4.580 4.570 4.590 4.570 4.590 20,600 94,442 4.5846 4.580 4.570 4.590 4.570 4.590 20,600 4.5846 0.00%
2017-12-28 0 4.580 4.580 4.590 4.580 4.620 154,400 710,110 4.5992 4.580 4.580 4.590 4.580 4.620 154,400 4.5992 -0.87%
2017-12-27 0 4.620 4.620 4.640 4.620 4.630 48,200 222,984 4.6262 4.620 4.620 4.640 4.620 4.630 48,200 4.6262 -0.43%
2017-12-22 0 4.640 4.630 4.640 4.640 4.650 50,200 233,428 4.6500 4.640 4.630 4.640 4.640 4.650 50,200 4.6500 -0.43%
2017-12-21 0 4.660 4.660 4.670 4.660 4.700 424,400 1,979,538 4.6643 4.660 4.660 4.670 4.660 4.700 424,400 4.6643 -0.64%
2017-12-20 0 4.690 4.680 4.690 4.680 4.690 69,600 326,394 4.6896 4.690 4.680 4.690 4.680 4.690 69,600 4.6896 0.21%
2017-12-19 0 4.680 4.680 4.690 4.670 4.690 101,600 475,358 4.6787 4.680 4.680 4.690 4.670 4.690 101,600 4.6787 -0.85%
2017-12-18 0 4.720 4.710 4.720 4.710 4.740 380,400 1,797,846 4.7262 4.720 4.710 4.720 4.710 4.740 380,400 4.7262 -0.42%
2017-12-15 0 4.740 4.740 4.750 4.740 4.770 517,600 2,459,044 4.7509 4.740 4.740 4.750 4.740 4.770 517,600 4.7509 0.64%
2017-12-14 0 4.710 4.700 4.710 4.670 4.710 401,400 1,888,004 4.7035 4.710 4.700 4.710 4.670 4.710 401,400 4.7035 0.43%
2017-12-13 0 4.690 4.690 4.700 4.680 4.750 124,200 586,138 4.7193 4.690 4.690 4.700 4.680 4.750 124,200 4.7193 -1.47%
2017-12-12 0 4.760 4.760 4.770 4.720 4.760 1,405,000 6,684,970 4.7580 4.760 4.760 4.770 4.720 4.760 1,405,000 4.7580 0.42%
2017-12-11 0 4.740 4.730 4.750 4.730 4.790 380,800 1,816,110 4.7692 4.740 4.730 4.750 4.730 4.790 380,800 4.7692 -1.04%
2017-12-08 0 4.790 4.780 4.800 4.780 4.830 1,241,400 5,967,472 4.8071 4.790 4.780 4.800 4.780 4.830 1,241,400 4.8071 -1.24%
2017-12-07 0 4.850 4.840 4.850 4.830 4.870 1,183,200 5,747,624 4.8577 4.850 4.840 4.850 4.830 4.870 1,183,200 4.8577 -0.41%
2017-12-06 0 4.870 4.850 4.870 4.760 4.870 2,209,800 10,617,830 4.8049 4.870 4.850 4.870 4.760 4.870 2,209,800 4.8049 2.53%
2017-12-05 0 4.750 4.740 4.760 4.720 4.750 677,400 3,204,848 4.7311 4.750 4.740 4.760 4.720 4.750 677,400 4.7311 1.06%
2017-12-04 0 4.700 4.690 4.710 4.690 4.760 566,800 2,672,194 4.7145 4.700 4.690 4.710 4.690 4.760 566,800 4.7145 -0.21%
2017-12-01 0 4.710 4.710 4.730 4.680 4.730 1,148,800 5,407,414 4.7070 4.710 4.710 4.730 4.680 4.730 1,148,800 4.7070 0.21%
2017-11-30 0 4.700 4.680 4.700 4.680 4.710 2,115,400 9,916,036 4.6875 4.700 4.680 4.700 4.680 4.710 2,115,400 4.6875 1.51%
2017-11-29 0 4.630 4.630 4.640 4.600 4.640 229,200 1,062,198 4.6344 4.630 4.630 4.640 4.600 4.640 229,200 4.6344 0.00%
2017-11-28 0 4.630 4.620 4.640 4.630 4.680 1,756,400 8,172,814 4.6532 4.630 4.620 4.640 4.630 4.680 1,756,400 4.6532 0.43%
2017-11-27 0 4.610 4.610 4.620 4.610 4.630 1,806,000 8,343,740 4.6200 4.610 4.610 4.620 4.610 4.630 1,806,000 4.6200 0.22%
2017-11-24 0 4.600 4.590 4.600 4.590 4.600 199,400 917,200 4.5998 4.600 4.590 4.600 4.590 4.600 199,400 4.5998 -0.43%
2017-11-23 0 4.620 4.600 4.620 4.580 4.630 142,400 657,092 4.6144 4.620 4.600 4.620 4.580 4.630 142,400 4.6144 0.87%
2017-11-22 0 4.580 4.560 4.580 4.560 4.580 133,400 609,828 4.5714 4.580 4.560 4.580 4.560 4.580 133,400 4.5714 -0.87%
2017-11-21 0 4.620 4.600 4.620 4.640 4.690 119,200 555,258 4.6582 4.620 4.600 4.620 4.640 4.690 119,200 4.6582 -1.91%
2017-11-20 0 4.710 4.700 4.710 4.700 4.710 33,000 155,400 4.7091 4.710 4.700 4.710 4.700 4.710 33,000 4.7091 0.00%
2017-11-17 0 4.710 4.700 4.720 4.690 4.710 402,600 1,893,594 4.7034 4.710 4.700 4.720 4.690 4.710 402,600 4.7034 -0.42%
2017-11-16 0 4.730 4.730 4.740 4.730 4.750 20,800 98,644 4.7425 4.730 4.730 4.740 4.730 4.750 20,800 4.7425 -0.63%
2017-11-15 0 4.760 4.740 4.760 4.740 4.760 111,800 530,034 4.7409 4.760 4.740 4.760 4.740 4.760 111,800 4.7409 1.06%
2017-11-14 0 4.710 4.700 4.720 4.710 4.710 182,000 857,220 4.7100 4.710 4.700 4.720 4.710 4.710 182,000 4.7100 0.21%
2017-11-13 0 4.700 4.700 4.710 4.700 4.720 62,200 292,884 4.7087 4.700 4.700 4.710 4.700 4.720 62,200 4.7087 -0.42%
2017-11-10 0 4.720 4.710 4.730 4.720 4.740 305,600 1,444,352 4.7263 4.720 4.710 4.730 4.720 4.740 305,600 4.7263 0.00%
2017-11-09 0 4.720 4.710 4.720 4.720 4.750 106,000 503,398 4.7490 4.720 4.710 4.720 4.720 4.750 106,000 4.7490 -0.63%
2017-11-08 0 4.750 4.740 4.760 4.730 4.750 210,200 998,246 4.7490 4.750 4.740 4.760 4.730 4.750 210,200 4.7490 0.00%
2017-11-07 0 4.750 4.730 4.750 4.740 4.770 138,800 658,674 4.7455 4.750 4.730 4.750 4.740 4.770 138,800 4.7455 -1.45%
2017-11-06 0 4.820 4.810 4.820 4.800 4.880 235,600 1,145,936 4.8639 4.820 4.810 4.820 4.800 4.880 235,600 4.8639 0.42%
2017-11-03 0 4.800 4.800 4.820 4.800 4.800 200 960 4.8000 4.800 4.800 4.820 4.800 4.800 200 4.8000 -0.41%
2017-11-02 0 4.820 4.810 4.830 4.800 4.820 247,200 1,191,442 4.8197 4.820 4.810 4.830 4.800 4.820 247,200 4.8197 0.21%
2017-11-01 0 4.810 4.800 4.810 4.830 4.850 142,000 686,500 4.8345 4.810 4.800 4.810 4.830 4.850 142,000 4.8345 -1.03%
2017-10-31 0 4.860 4.850 4.870 4.860 4.860 70,000 340,200 4.8600 4.860 4.850 4.870 4.860 4.860 70,000 4.8600 0.21%
2017-10-30 0 4.850 4.840 4.860 4.820 4.840 74,400 358,854 4.8233 4.850 4.840 4.860 4.820 4.840 74,400 4.8233 0.00%
2017-10-27 0 4.850 4.830 4.850 4.840 4.860 102,200 496,072 4.8539 4.850 4.830 4.850 4.840 4.860 102,200 4.8539 -0.61%
2017-10-26 0 4.880 4.870 4.880 4.870 4.880 52,000 253,738 4.8796 4.880 4.870 4.880 4.870 4.880 52,000 4.8796 0.21%
2017-10-25 0 4.870 4.860 4.870 4.870 4.870 100,000 487,000 4.8700 4.870 4.860 4.870 4.870 4.870 100,000 4.8700 -0.20%
2017-10-24 0 4.880 4.880 4.890 4.870 4.880 62,000 302,040 4.8716 4.880 4.880 4.890 4.870 4.880 62,000 4.8716 0.21%
2017-10-23 0 4.870 4.860 4.870 4.860 4.870 102,000 495,740 4.8602 4.870 4.860 4.870 4.860 4.870 102,000 4.8602 0.83%
2017-10-20 0 4.830 4.820 4.830 4.830 4.880 355,600 1,721,828 4.8420 4.830 4.820 4.830 4.830 4.880 355,600 4.8420 -1.02%
2017-10-19 0 4.880 4.870 4.890 4.800 4.890 62,200 298,738 4.8029 4.880 4.870 4.890 4.800 4.890 62,200 4.8029 1.67%
2017-10-18 0 4.800 4.790 4.810 4.800 4.810 23,000 110,600 4.8087 4.800 4.790 4.810 4.800 4.810 23,000 4.8087 0.00%
2017-10-17 0 4.800 4.790 4.800 4.790 4.810 131,000 628,000 4.7939 4.800 4.790 4.800 4.790 4.810 131,000 4.7939 0.21%
2017-10-16 0 4.790 4.790 4.810 4.780 4.790 8,200 39,200 4.7805 4.790 4.790 4.810 4.780 4.790 8,200 4.7805 -0.83%
2017-10-13 0 4.830 4.830 4.840 4.830 4.840 251,400 1,216,762 4.8399 4.830 4.830 4.840 4.830 4.840 251,400 4.8399 -0.21%
2017-10-12 0 4.840 4.830 4.840 4.840 4.840 2,800 13,552 4.8400 4.840 4.830 4.840 4.840 4.840 2,800 4.8400 -0.41%
2017-10-11 0 4.860 4.860 4.870 - - 0 0 - 4.860 4.860 4.870 - - 0 - 0.41%
2017-10-10 0 4.840 4.830 4.840 4.850 4.860 2,172,800 10,566,620 4.8631 4.840 4.830 4.840 4.850 4.860 2,172,800 4.8631 -0.62%
2017-10-09 0 4.870 4.860 4.870 4.850 4.880 460,000 2,234,644 4.8579 4.870 4.860 4.870 4.850 4.880 460,000 4.8579 0.41%
2017-10-06 0 4.850 4.840 4.850 4.810 4.850 364,600 1,765,014 4.8410 4.850 4.840 4.850 4.810 4.850 364,600 4.8410 -0.21%
2017-10-04 0 4.860 4.850 4.860 4.850 4.860 130,400 632,844 4.8531 4.860 4.850 4.860 4.850 4.860 130,400 4.8531 -0.82%
2017-10-03 0 4.900 4.890 4.900 4.890 4.970 223,600 1,103,080 4.9333 4.900 4.890 4.900 4.890 4.970 223,600 4.9333 -2.20%
2017-09-29 0 5.010 5.000 5.010 5.020 5.030 272,000 1,367,040 5.0259 5.010 5.000 5.010 5.020 5.030 272,000 5.0259 -0.20%
2017-09-28 0 5.020 5.020 5.030 5.000 5.010 44,000 220,420 5.0095 5.020 5.020 5.030 5.000 5.010 44,000 5.0095 0.80%
2017-09-27 0 4.980 4.980 4.990 4.980 5.000 61,600 307,390 4.9901 4.980 4.980 4.990 4.980 5.000 61,600 4.9901 -0.60%
2017-09-26 0 5.010 5.000 5.010 5.000 5.040 455,400 2,283,170 5.0135 5.010 5.000 5.010 5.000 5.040 455,400 5.0135 0.00%
2017-09-25 0 5.010 5.010 5.020 4.990 5.010 117,000 584,902 4.9992 5.010 5.010 5.020 4.990 5.010 117,000 4.9992 1.21%
2017-09-22 0 4.950 4.950 4.960 4.950 4.950 7,000 34,650 4.9500 4.950 4.950 4.960 4.950 4.950 7,000 4.9500 0.81%
2017-09-21 0 4.910 4.900 4.910 4.900 4.920 91,200 447,752 4.9096 4.910 4.900 4.910 4.900 4.920 91,200 4.9096 0.00%
2017-09-20 0 4.910 4.910 4.920 4.910 4.920 115,200 565,684 4.9105 4.910 4.910 4.920 4.910 4.920 115,200 4.9105 0.00%
2017-09-19 0 4.910 4.910 4.920 4.910 4.910 1,000 4,910 4.9100 4.910 4.910 4.920 4.910 4.910 1,000 4.9100 0.00%
2017-09-18 0 4.910 4.900 4.910 4.910 4.930 120,600 593,406 4.9204 4.910 4.900 4.910 4.910 4.930 120,600 4.9204 -1.21%
2017-09-15 0 4.970 4.970 4.980 4.950 5.020 68,200 341,074 5.0011 4.970 4.970 4.980 4.950 5.020 68,200 5.0011 0.00%
2017-09-14 0 4.970 4.960 4.970 4.960 4.980 418,000 2,079,390 4.9746 4.970 4.960 4.970 4.960 4.980 418,000 4.9746 0.20%
2017-09-13 0 4.960 4.950 4.960 4.960 4.980 56,000 277,800 4.9607 4.960 4.950 4.960 4.960 4.980 56,000 4.9607 0.40%
2017-09-12 0 4.940 4.940 4.950 4.940 4.950 14,000 69,280 4.9486 4.940 4.940 4.950 4.940 4.950 14,000 4.9486 0.00%
2017-09-11 0 4.940 4.930 4.940 4.940 4.940 3,400 16,796 4.9400 4.940 4.930 4.940 4.940 4.940 3,400 4.9400 -1.00%
2017-09-08 0 4.990 4.990 5.000 4.990 5.010 102,000 509,000 4.9902 4.990 4.990 5.000 4.990 5.010 102,000 4.9902 -0.60%
2017-09-07 0 5.020 5.020 5.030 4.980 5.020 204,000 1,020,930 5.0046 5.020 5.020 5.030 4.980 5.020 204,000 5.0046 0.00%
2017-09-06 0 5.020 5.010 5.020 5.020 5.040 53,000 266,414 5.0267 5.020 5.010 5.020 5.020 5.040 53,000 5.0267 0.80%
2017-09-05 0 4.980 4.980 4.990 4.970 4.980 14,600 72,612 4.9734 4.980 4.980 4.990 4.970 4.980 14,600 4.9734 0.00%
2017-09-04 0 4.980 4.980 4.990 4.960 5.000 229,800 1,144,218 4.9792 4.980 4.980 4.990 4.960 5.000 229,800 4.9792 0.81%
2017-09-01 0 4.940 4.940 4.950 4.930 4.930 5,600 27,608 4.9300 4.940 4.940 4.950 4.930 4.930 5,600 4.9300 -0.40%
2017-08-31 0 4.960 4.950 4.960 4.950 4.960 3,200 15,854 4.9544 4.960 4.950 4.960 4.950 4.960 3,200 4.9544 0.40%
2017-08-30 0 4.940 4.930 4.940 4.930 4.970 355,400 1,763,010 4.9606 4.940 4.930 4.940 4.930 4.970 355,400 4.9606 -1.40%
2017-08-29 0 5.010 5.000 5.010 5.000 5.010 14,000 70,092 5.0066 5.010 5.000 5.010 5.000 5.010 14,000 5.0066 0.60%
2017-08-28 0 4.980 4.980 4.990 4.960 4.980 6,000 29,774 4.9623 4.980 4.980 4.990 4.960 4.980 6,000 4.9623 -0.20%
2017-08-25 0 4.990 4.980 4.990 4.990 5.060 88,600 443,622 5.0070 4.990 4.980 4.990 4.990 5.060 88,600 5.0070 -1.19%
2017-08-24 0 5.050 5.040 5.050 5.040 5.060 8,000 40,402 5.0503 5.050 5.040 5.050 5.040 5.060 8,000 5.0503 -0.20%
2017-08-22 0 5.060 5.060 5.070 5.060 5.080 119,600 605,852 5.0657 5.060 5.060 5.070 5.060 5.080 119,600 5.0657 -0.98%
2017-08-21 0 5.110 5.110 5.120 5.110 5.130 105,000 537,730 5.1212 5.110 5.110 5.120 5.110 5.130 105,000 5.1212 -0.58%
2017-08-18 0 5.140 5.130 5.140 5.120 5.160 502,000 2,580,924 5.1413 5.140 5.130 5.140 5.120 5.160 502,000 5.1413 0.98%
2017-08-17 0 5.090 5.080 5.090 5.060 5.100 626,400 3,185,158 5.0849 5.090 5.080 5.090 5.060 5.100 626,400 5.0849 0.20%
2017-08-16 0 5.080 5.080 5.090 5.080 5.120 351,800 1,791,294 5.0918 5.080 5.080 5.090 5.080 5.120 351,800 5.0918 -0.78%
2017-08-15 0 5.120 5.120 5.130 5.080 5.100 1,272,400 6,476,972 5.0904 5.120 5.120 5.130 5.080 5.100 1,272,400 5.0904 0.39%
2017-08-14 0 5.100 5.100 5.110 5.100 5.180 2,001,000 10,248,368 5.1216 5.100 5.100 5.110 5.100 5.180 2,001,000 5.1216 -1.54%
2017-08-11 0 5.180 5.170 5.180 5.120 5.180 228,800 1,182,806 5.1696 5.180 5.170 5.180 5.120 5.180 228,800 5.1696 2.17%
2017-08-10 0 5.070 5.070 5.080 5.020 5.100 123,200 624,098 5.0657 5.070 5.070 5.080 5.020 5.100 123,200 5.0657 0.80%
2017-08-09 0 5.030 5.020 5.030 5.010 5.040 47,400 238,704 5.0359 5.030 5.020 5.030 5.010 5.040 47,400 5.0359 0.60%
2017-08-08 0 5.000 5.000 5.010 5.000 5.040 30,600 153,670 5.0219 5.000 5.000 5.010 5.000 5.040 30,600 5.0219 -0.60%
2017-08-07 0 5.030 5.030 5.040 5.030 5.040 1,817,200 9,149,556 5.0350 5.030 5.030 5.040 5.030 5.040 1,817,200 5.0350 -0.59%
2017-08-04 0 5.060 5.050 5.060 5.050 5.060 5,492,600 27,783,552 5.0584 5.060 5.050 5.060 5.050 5.060 5,492,600 5.0584 0.00%
2017-08-03 0 5.060 5.060 5.070 5.060 5.080 13,066,000 66,194,230 5.0661 5.060 5.060 5.070 5.060 5.080 13,066,000 5.0661 0.00%
2017-08-02 0 5.060 5.040 5.060 5.070 5.070 7,400 37,518 5.0700 5.060 5.040 5.060 5.070 5.070 7,400 5.0700 -0.20%
2017-08-01 0 5.070 5.070 5.080 5.070 5.110 522,600 2,666,804 5.1030 5.070 5.070 5.080 5.070 5.110 522,600 5.1030 -0.78%
2017-07-31 0 5.110 5.110 5.120 5.110 5.150 116,600 596,968 5.1198 5.110 5.110 5.120 5.110 5.150 116,600 5.1198 -1.16%
2017-07-28 0 5.170 5.160 5.170 5.160 5.170 67,200 347,418 5.1699 5.170 5.160 5.170 5.160 5.170 67,200 5.1699 0.58%
2017-07-27 0 5.140 5.140 5.150 5.130 5.160 40,600 208,746 5.1415 5.140 5.140 5.150 5.130 5.160 40,600 5.1415 -0.58%
2017-07-26 0 5.170 5.180 5.190 5.170 5.170 400 2,068 5.1700 5.170 5.180 5.190 5.170 5.170 400 5.1700 -0.58%
2017-07-25 0 5.200 5.190 5.200 5.190 5.200 25,400 131,872 5.1918 5.200 5.190 5.200 5.190 5.200 25,400 5.1918 0.19%
2017-07-24 0 5.190 5.190 5.200 5.190 5.190 7,600 39,444 5.1900 5.190 5.190 5.200 5.190 5.190 7,600 5.1900 -0.57%
2017-07-21 0 5.220 5.210 5.220 5.220 5.230 29,800 155,594 5.2213 5.220 5.210 5.220 5.220 5.230 29,800 5.2213 0.19%
2017-07-20 0 5.210 5.210 5.220 5.210 5.220 20,200 105,244 5.2101 5.210 5.210 5.220 5.210 5.220 20,200 5.2101 -0.19%
2017-07-19 0 5.220 5.220 5.230 5.220 5.250 10,000 52,330 5.2330 5.220 5.220 5.230 5.220 5.250 10,000 5.2330 -0.95%
2017-07-18 0 5.270 5.260 5.270 5.270 5.270 600 3,162 5.2700 5.270 5.260 5.270 5.270 5.270 600 5.2700 0.00%
2017-07-17 0 5.270 5.260 5.270 5.250 5.270 132,800 697,432 5.2517 5.270 5.260 5.270 5.250 5.270 132,800 5.2517 -0.19%
2017-07-14 0 5.280 5.280 5.290 5.280 5.300 10,400 54,970 5.2856 5.280 5.280 5.290 5.280 5.300 10,400 5.2856 -0.38%
2017-07-13 0 5.300 5.290 5.300 5.290 5.310 1,503,800 7,970,548 5.3003 5.300 5.290 5.300 5.290 5.310 1,503,800 5.3003 -1.12%
2017-07-12 0 5.360 5.350 5.360 5.340 5.370 1,218,000 6,524,408 5.3567 5.360 5.350 5.360 5.340 5.370 1,218,000 5.3567 -0.56%
2017-07-11 0 5.390 5.380 5.390 5.380 5.450 139,800 759,754 5.4346 5.390 5.380 5.390 5.380 5.450 139,800 5.4346 -1.46%
2017-07-10 0 5.470 5.460 5.470 5.450 5.470 580,000 3,166,700 5.4598 5.470 5.460 5.470 5.450 5.470 580,000 5.4598 -0.91%
2017-07-07 0 5.520 5.500 5.520 5.500 5.520 34,400 189,664 5.5135 5.520 5.500 5.520 5.500 5.520 34,400 5.5135 0.55%
2017-07-06 0 5.490 5.480 5.490 - - 0 0 - 5.490 5.480 5.490 - - 0 - 0.00%
2017-07-05 0 5.490 5.480 5.490 5.480 5.550 367,200 2,036,580 5.5462 5.490 5.480 5.490 5.480 5.550 367,200 5.5462 -0.36%
2017-07-04 0 5.510 5.500 5.510 5.430 5.540 1,006,400 5,552,084 5.5168 5.510 5.500 5.510 5.430 5.540 1,006,400 5.5168 1.29%
2017-07-03 0 5.440 5.430 5.440 5.430 5.460 1,309,000 7,125,510 5.4435 5.440 5.430 5.440 5.430 5.460 1,309,000 5.4435 -0.18%
2017-06-30 0 5.450 5.440 5.450 5.450 5.470 425,200 2,320,030 5.4563 5.450 5.440 5.450 5.450 5.470 425,200 5.4563 0.55%
2017-06-29 0 5.420 5.410 5.420 5.420 5.430 623,800 3,381,196 5.4203 5.420 5.410 5.420 5.420 5.430 623,800 5.4203 -0.73%
2017-06-28 0 5.460 5.460 5.470 5.460 5.480 1,532,000 8,373,300 5.4656 5.460 5.460 5.470 5.460 5.480 1,532,000 5.4656 0.18%
2017-06-27 0 5.450 5.440 5.450 5.430 5.450 2,586,200 14,075,648 5.4426 5.450 5.440 5.450 5.430 5.450 2,586,200 5.4426 0.37%
2017-06-26 0 5.430 5.430 5.440 5.430 5.460 1,920,000 10,464,000 5.4500 5.430 5.430 5.440 5.430 5.460 1,920,000 5.4500 -0.73%
2017-06-23 0 5.470 5.470 5.480 5.460 5.490 2,081,200 11,384,432 5.4701 5.470 5.470 5.480 5.460 5.490 2,081,200 5.4701 0.00%
2017-06-22 0 5.470 5.470 5.490 5.450 5.480 582,600 3,189,222 5.4741 5.470 5.470 5.490 5.450 5.480 582,600 5.4741 -0.36%
2017-06-21 0 5.490 5.490 5.500 5.460 5.530 1,774,000 9,745,070 5.4933 5.490 5.490 5.500 5.460 5.530 1,774,000 5.4933 0.73%
2017-06-20 0 5.450 5.450 5.460 5.440 5.460 450,000 2,453,500 5.4522 5.450 5.450 5.460 5.440 5.460 450,000 5.4522 0.00%
2017-06-19 0 5.450 5.440 5.450 5.450 5.470 244,800 1,335,048 5.4536 5.450 5.440 5.450 5.450 5.470 244,800 5.4536 -1.27%
2017-06-16 0 5.520 5.500 5.520 5.500 5.520 48,000 264,400 5.5083 5.520 5.500 5.520 5.500 5.520 48,000 5.5083 0.00%
2017-06-15 0 5.520 5.520 5.530 5.500 5.520 619,400 3,410,706 5.5065 5.520 5.520 5.530 5.500 5.520 619,400 5.5065 0.91%
2017-06-14 0 5.470 5.460 5.470 5.470 5.490 981,800 5,380,226 5.4800 5.470 5.460 5.470 5.470 5.490 981,800 5.4800 0.00%
2017-06-13 0 5.470 5.450 5.460 5.470 5.520 366,000 2,002,818 5.4722 5.470 5.450 5.460 5.470 5.520 366,000 5.4722 -0.36%
2017-06-12 0 5.490 5.490 5.500 5.450 5.500 1,252,400 6,861,616 5.4788 5.490 5.490 5.500 5.450 5.500 1,252,400 5.4788 0.92%
2017-06-09 0 5.440 5.420 5.440 5.420 5.450 529,800 2,877,072 5.4305 5.440 5.420 5.440 5.420 5.450 529,800 5.4305 0.18%
2017-06-08 0 5.430 5.420 5.430 5.430 5.460 1,229,400 6,693,518 5.4445 5.430 5.420 5.430 5.430 5.460 1,229,400 5.4445 -0.37%
2017-06-07 0 5.450 5.440 5.450 5.430 5.460 1,549,400 8,432,124 5.4422 5.450 5.440 5.450 5.430 5.460 1,549,400 5.4422 0.18%
2017-06-06 0 5.440 5.440 5.450 5.440 5.470 692,600 3,781,572 5.4600 5.440 5.440 5.450 5.440 5.470 692,600 5.4600 -0.73%
2017-06-05 0 5.480 5.470 5.480 5.450 5.480 2,540,400 13,887,166 5.4665 5.480 5.470 5.480 5.450 5.480 2,540,400 5.4665 0.18%
2017-06-02 0 5.470 5.460 5.470 5.450 5.470 2,593,200 14,162,262 5.4613 5.470 5.460 5.470 5.450 5.470 2,593,200 5.4613 -0.55%
2017-06-01 0 5.500 5.490 5.500 5.500 5.520 522,000 2,874,240 5.5062 5.500 5.490 5.500 5.500 5.520 522,000 5.5062 -0.36%
2017-05-31 0 5.520 5.510 5.520 5.490 5.520 1,362,600 7,498,840 5.5033 5.520 5.510 5.520 5.490 5.520 1,362,600 5.5033 0.18%
2017-05-29 0 5.510 5.500 5.510 5.510 5.540 746,800 4,124,120 5.5224 5.510 5.500 5.510 5.510 5.540 746,800 5.5224 -0.36%
2017-05-26 0 5.530 5.520 5.530 5.520 5.530 612,800 3,388,280 5.5292 5.530 5.520 5.530 5.520 5.530 612,800 5.5292 0.00%
2017-05-25 0 5.530 5.520 5.530 5.520 5.560 2,423,400 13,406,588 5.5321 5.530 5.520 5.530 5.520 5.560 2,423,400 5.5321 -1.07%
2017-05-24 0 5.590 5.570 5.590 5.580 5.600 1,325,400 7,408,382 5.5895 5.590 5.570 5.590 5.580 5.600 1,325,400 5.5895 0.18%
2017-05-23 0 5.580 5.580 5.590 5.570 5.600 838,000 4,678,286 5.5827 5.580 5.580 5.590 5.570 5.600 838,000 5.5827 -0.18%
2017-05-22 0 5.590 5.580 5.590 5.580 5.630 650,000 3,633,148 5.5895 5.590 5.580 5.590 5.580 5.630 650,000 5.5895 -0.53%
2017-05-19 0 5.620 5.620 5.630 5.620 5.640 1,006,200 5,667,968 5.6330 5.620 5.620 5.630 5.620 5.640 1,006,200 5.6330 -0.53%
2017-05-18 0 5.650 5.640 5.650 5.620 5.660 2,016,400 11,373,036 5.6403 5.650 5.640 5.650 5.620 5.660 2,016,400 5.6403 0.71%
2017-05-17 0 5.610 5.610 5.620 5.600 5.610 1,982,000 11,116,320 5.6086 5.610 5.610 5.620 5.600 5.610 1,982,000 5.6086 0.18%
2017-05-16 0 5.600 5.590 5.610 5.600 5.620 2,321,600 13,023,524 5.6097 5.600 5.590 5.610 5.600 5.620 2,321,600 5.6097 0.00%
2017-05-15 0 5.600 5.600 5.610 5.600 5.650 2,159,800 12,143,138 5.6223 5.600 5.600 5.610 5.600 5.650 2,159,800 5.6223 -1.23%
2017-05-12 0 5.670 5.660 5.670 5.660 5.670 678,200 3,841,930 5.6649 5.670 5.660 5.670 5.660 5.670 678,200 5.6649 0.18%
2017-05-11 0 5.660 5.660 5.670 5.650 5.680 1,494,800 8,470,206 5.6664 5.660 5.660 5.670 5.650 5.680 1,494,800 5.6664 -0.35%
2017-05-10 0 5.680 5.680 5.700 5.660 5.690 3,333,200 18,944,510 5.6836 5.680 5.680 5.700 5.660 5.690 3,333,200 5.6836 -0.70%
2017-05-09 0 5.720 5.720 5.730 5.720 5.800 1,617,200 9,345,280 5.7787 5.720 5.720 5.730 5.720 5.800 1,617,200 5.7787 -1.55%
2017-05-08 0 5.810 5.800 5.810 5.790 5.810 1,351,800 7,851,470 5.8082 5.810 5.800 5.810 5.790 5.810 1,351,800 5.8082 -0.17%
2017-05-05 0 5.820 5.820 5.830 5.790 5.850 805,000 4,690,100 5.8262 5.820 5.820 5.830 5.790 5.850 805,000 5.8262 0.87%
2017-05-04 0 5.770 5.770 5.780 5.770 5.800 1,251,800 7,245,354 5.7879 5.770 5.770 5.780 5.770 5.800 1,251,800 5.7879 -0.17%
2017-05-02 0 5.780 5.770 5.780 5.750 5.790 496,800 2,872,764 5.7825 5.780 5.770 5.780 5.750 5.790 496,800 5.7825 -0.17%
2017-04-28 0 5.790 5.780 5.790 5.770 5.800 49,800 287,834 5.7798 5.790 5.780 5.790 5.770 5.800 49,800 5.7798 0.35%
2017-04-27 0 5.770 5.770 5.780 5.770 5.800 40,200 232,754 5.7899 5.770 5.770 5.780 5.770 5.800 40,200 5.7899 -0.52%
2017-04-26 0 5.800 5.800 5.810 5.790 5.810 23,600 136,884 5.8002 5.800 5.800 5.810 5.790 5.810 23,600 5.8002 -0.51%
2017-04-25 0 5.830 5.830 5.840 5.830 5.890 109,800 643,890 5.8642 5.830 5.830 5.840 5.830 5.890 109,800 5.8642 -1.19%
2017-04-24 0 5.900 5.900 5.910 5.890 5.950 781,200 4,622,676 5.9174 5.900 5.900 5.910 5.890 5.950 781,200 5.9174 -0.67%
2017-04-21 0 5.940 5.930 5.940 5.890 5.940 151,600 897,584 5.9207 5.940 5.930 5.940 5.890 5.940 151,600 5.9207 0.17%
2017-04-20 0 5.930 5.920 5.940 5.930 5.990 593,200 3,540,214 5.9680 5.930 5.920 5.940 5.930 5.990 593,200 5.9680 -1.00%
2017-04-19 0 5.990 5.980 5.990 5.980 6.010 159,200 954,992 5.9987 5.990 5.980 5.990 5.980 6.010 159,200 5.9987 0.34%
2017-04-18 0 5.970 5.960 5.970 5.920 5.970 123,200 731,568 5.9381 5.970 5.960 5.970 5.920 5.970 123,200 5.9381 1.70%
2017-04-13 0 5.870 5.870 5.880 5.860 5.910 692,000 4,058,380 5.8647 5.870 5.870 5.880 5.860 5.910 692,000 5.8647 0.00%
2017-04-12 0 5.870 5.870 5.880 5.870 5.950 776,200 4,601,440 5.9282 5.870 5.870 5.880 5.870 5.950 776,200 5.9282 -0.84%
2017-04-11 0 5.920 5.920 5.930 5.870 5.940 279,200 1,647,232 5.8998 5.920 5.920 5.930 5.870 5.940 279,200 5.8998 0.51%
2017-04-10 0 5.890 5.880 5.890 5.860 5.890 164,200 965,052 5.8773 5.890 5.880 5.890 5.860 5.890 164,200 5.8773 0.17%
2017-04-07 0 5.880 5.870 5.880 5.900 5.950 143,400 847,218 5.9081 5.880 5.870 5.880 5.900 5.950 143,400 5.9081 0.17%
2017-04-06 0 5.870 5.870 5.880 5.870 5.890 136,800 804,344 5.8797 5.870 5.870 5.880 5.870 5.890 136,800 5.8797 0.17%
2017-04-05 0 5.860 5.850 5.860 5.850 5.900 372,400 2,191,790 5.8856 5.860 5.850 5.860 5.850 5.900 372,400 5.8856 -0.51%
2017-04-03 0 5.890 5.880 5.900 5.880 5.890 6,600 38,824 5.8824 5.890 5.880 5.900 5.880 5.890 6,600 5.8824 -0.34%
2017-03-31 0 5.910 5.900 5.910 5.880 5.920 889,000 5,242,240 5.8968 5.910 5.900 5.910 5.880 5.920 889,000 5.8968 0.68%
2017-03-30 0 5.870 5.870 5.880 5.840 5.880 1,326,800 7,771,322 5.8572 5.870 5.870 5.880 5.840 5.880 1,326,800 5.8572 0.34%
2017-03-29 0 5.850 5.840 5.850 5.830 5.850 482,200 2,819,844 5.8479 5.850 5.840 5.850 5.830 5.850 482,200 5.8479 -0.17%
2017-03-28 0 5.860 5.850 5.860 5.840 5.860 354,800 2,078,610 5.8585 5.860 5.850 5.860 5.840 5.860 354,800 5.8585 -0.68%
2017-03-27 0 5.900 5.890 5.900 5.860 5.900 514,600 3,020,194 5.8690 5.900 5.890 5.900 5.860 5.900 514,600 5.8690 0.68%
2017-03-24 0 5.860 5.850 5.860 5.840 5.860 352,000 2,062,432 5.8592 5.860 5.850 5.860 5.840 5.860 352,000 5.8592 -0.17%
2017-03-23 0 5.870 5.860 5.870 5.840 5.870 463,000 2,709,588 5.8522 5.870 5.860 5.870 5.840 5.870 463,000 5.8522 0.17%
2017-03-22 0 5.860 5.860 5.870 5.860 5.880 920,800 5,403,430 5.8682 5.860 5.860 5.870 5.860 5.880 920,800 5.8682 1.03%
2017-03-21 0 5.800 5.790 5.800 5.790 5.820 1,357,000 7,873,064 5.8018 5.800 5.790 5.800 5.790 5.820 1,357,000 5.8018 -0.51%
2017-03-20 0 5.830 5.820 5.830 5.820 5.870 1,331,200 7,782,324 5.8461 5.830 5.820 5.830 5.820 5.870 1,331,200 5.8461 -0.85%
2017-03-17 0 5.880 5.870 5.880 5.850 5.880 1,522,200 8,934,734 5.8696 5.880 5.870 5.880 5.850 5.880 1,522,200 5.8696 0.00%
2017-03-16 0 5.880 5.870 5.880 5.880 6.000 991,400 5,857,186 5.9080 5.880 5.870 5.880 5.880 6.000 991,400 5.9080 -2.00%
2017-03-15 0 6.000 6.000 6.010 6.000 6.050 1,154,800 6,945,462 6.0144 6.000 6.000 6.010 6.000 6.050 1,154,800 6.0144 0.00%
2017-03-14 0 6.000 5.990 6.010 5.980 6.030 728,600 4,367,396 5.9942 6.000 5.990 6.010 5.980 6.030 728,600 5.9942

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top