ChinaAMC Direxion Hang Seng China Enterprises Index Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07267  2017-03-14  2020-09-01  2020-11-02
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
2020-10-30 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 7.135 - - - - 0 - 0.00%
2020-09-01 0 7.135 - - 7.095 7.170 92,700 660,487 7.1250 7.135 - - 7.095 7.170 92,700 7.1250 -0.28%
2020-08-31 0 7.155 7.150 7.165 7.145 7.645 121,000 900,835 7.4449 7.155 7.150 7.165 7.145 7.645 121,000 7.4449 -3.11%
2020-08-28 0 7.385 7.385 7.405 7.325 7.685 3,066,200 22,992,389 7.4987 7.385 7.385 7.405 7.325 7.685 3,066,200 7.4987 -0.27%
2020-08-27 0 7.405 7.405 7.425 7.385 7.385 300 2,215 7.3833 7.405 7.405 7.425 7.385 7.385 300 7.3833 -1.79%
2020-08-26 0 7.540 7.525 7.700 - - 0 0 - 7.540 7.525 7.700 - - 0 - -0.07%
2020-08-25 0 7.545 - 7.700 7.525 7.540 22,500 169,350 7.5267 7.545 - 7.700 7.525 7.540 22,500 7.5267 -0.26%
2020-08-24 0 7.565 - 7.700 7.565 7.605 32,700 247,442 7.5670 7.565 - 7.700 7.565 7.605 32,700 7.5670 1.68%
2020-08-21 0 7.440 - - 7.390 7.490 71,800 534,342 7.4421 7.440 - - 7.390 7.490 71,800 7.4421 1.57%
2020-08-20 0 7.325 7.230 - 7.225 7.265 78,200 566,122 7.2394 7.325 7.230 - 7.225 7.265 78,200 7.2394 -3.30%
2020-08-19 0 7.575 - - 7.550 7.570 11,700 88,391 7.5548 7.575 - - 7.550 7.570 11,700 7.5548 -1.62%
2020-08-18 0 7.700 7.695 7.800 7.700 7.725 41,000 316,542 7.7205 7.700 7.695 7.800 7.700 7.725 41,000 7.7205 0.26%
2020-08-17 0 7.680 7.685 - 7.630 7.820 18,000 139,641 7.7578 7.680 7.685 - 7.630 7.820 18,000 7.7578 2.61%
2020-08-14 0 7.485 7.485 - - - 0 0 - 7.485 7.485 - - - 0 - 0.07%
2020-08-13 0 7.480 7.470 - 7.505 7.560 37,900 285,714 7.5386 7.480 7.470 - 7.505 7.560 37,900 7.5386 0.67%
2020-08-12 0 7.430 7.425 - 7.205 7.235 36,800 266,150 7.2323 7.430 7.425 - 7.205 7.235 36,800 7.2323 0.88%
2020-08-11 0 7.365 7.355 - 7.305 7.440 498,700 3,697,620 7.4145 7.365 7.355 - 7.305 7.440 498,700 7.4145 3.01%
2020-08-10 0 7.150 - - - - 0 0 - 7.150 - - - - 0 - -0.90%
2020-08-07 0 7.215 7.210 - 7.095 7.385 66,900 484,604 7.2437 7.215 7.210 - 7.095 7.385 66,900 7.2437 -3.02%
2020-08-06 0 7.440 7.420 - 7.345 7.525 563,000 4,167,540 7.4024 7.440 7.420 - 7.345 7.525 563,000 7.4024 -1.13%
2020-08-05 0 7.525 7.510 7.525 7.370 7.535 967,200 7,148,185 7.3906 7.525 7.510 7.525 7.370 7.535 967,200 7.3906 1.55%
2020-08-04 0 7.410 7.415 - 7.360 7.360 100 736 7.3600 7.410 7.415 - 7.360 7.360 100 7.3600 3.35%
2020-08-03 0 7.170 7.170 - 7.150 7.150 28,500 203,775 7.1500 7.170 7.170 - 7.150 7.150 28,500 7.1500 -1.58%
2020-07-31 0 7.285 7.280 7.290 7.460 7.475 67,400 502,857 7.4608 7.285 7.280 7.290 7.460 7.475 67,400 7.4608 -0.21%
2020-07-30 0 7.300 - - 7.300 7.515 133,600 1,001,732 7.4980 7.300 - - 7.300 7.515 133,600 7.4980 -1.95%
2020-07-29 0 7.445 7.445 7.460 - - 0 0 - 7.445 7.445 7.460 - - 0 - 0.40%
2020-07-28 0 7.415 - - 7.500 7.500 2,800 21,000 7.5000 7.415 - - 7.500 7.500 2,800 7.5000 1.09%
2020-07-27 0 7.335 7.320 7.335 7.470 7.470 28,500 212,895 7.4700 7.335 7.320 7.335 7.470 7.470 28,500 7.4700 0.34%
2020-07-24 0 7.310 - - 7.265 7.350 112,800 824,102 7.3059 7.310 - - 7.265 7.350 112,800 7.3059 -4.44%
2020-07-23 0 7.650 7.655 7.670 7.650 7.650 10,000 76,500 7.6500 7.650 7.655 7.670 7.650 7.650 10,000 7.6500 0.59%
2020-07-22 0 7.605 7.590 7.605 - - 0 0 - 7.605 7.590 7.605 - - 0 - -3.00%
2020-07-21 0 7.840 7.830 7.845 7.800 7.850 20,300 158,804 7.8229 7.840 7.830 7.845 7.800 7.850 20,300 7.8229 2.89%
2020-07-20 0 7.620 7.625 7.640 - - 0 0 - 7.620 7.625 7.640 - - 0 - 1.40%
2020-07-17 0 7.515 7.510 7.525 - - 0 0 - 7.515 7.510 7.525 - - 0 - 0.87%
2020-07-16 0 7.450 7.435 7.450 7.550 7.820 32,300 250,988 7.7705 7.450 7.435 7.450 7.550 7.820 32,300 7.7705 -4.43%
2020-07-15 0 7.795 7.780 7.795 7.790 7.810 24,300 189,453 7.7964 7.795 7.780 7.795 7.790 7.810 24,300 7.7964 0.32%
2020-07-14 0 7.770 7.755 7.770 7.725 7.945 5,600 43,839 7.8284 7.770 7.755 7.770 7.725 7.945 5,600 7.8284 -4.01%
2020-07-13 0 8.095 8.075 - 8.120 8.170 12,500 102,000 8.1600 8.095 8.075 - 8.120 8.170 12,500 8.1600 0.75%
2020-07-10 0 8.035 8.035 - 7.965 8.225 158,100 1,293,990 8.1846 8.035 8.035 - 7.965 8.225 158,100 8.1846 -4.85%
2020-07-09 0 8.445 8.425 8.440 8.445 8.525 18,400 156,366 8.4982 8.445 8.425 8.440 8.445 8.525 18,400 8.4982 0.90%
2020-07-08 0 8.370 8.365 8.385 8.195 8.420 313,300 2,592,674 8.2754 8.370 8.365 8.385 8.195 8.420 313,300 8.2754 3.21%
2020-07-07 0 8.110 8.100 - 8.110 8.585 429,000 3,632,977 8.4685 8.110 8.100 - 8.110 8.585 429,000 8.4685 -1.93%
2020-07-06 0 8.270 8.245 - 7.770 8.330 259,800 2,054,486 7.9080 8.270 8.245 - 7.770 8.330 259,800 7.9080 9.90%
2020-07-03 0 7.525 7.525 - 7.425 7.455 100,600 747,551 7.4309 7.525 7.525 - 7.425 7.455 100,600 7.4309 3.44%
2020-07-02 0 7.275 - - 7.060 7.275 3,122,200 22,202,864 7.1113 7.275 - - 7.060 7.275 3,122,200 7.1113 7.70%
2020-06-30 0 6.755 6.755 6.770 6.700 6.850 404,600 2,740,323 6.7729 6.755 6.755 6.770 6.700 6.850 404,600 6.7729 -0.37%
2020-06-29 0 6.780 6.770 6.785 - - 0 0 - 6.780 6.770 6.785 - - 0 - -1.74%
2020-06-26 0 6.900 6.890 6.910 6.900 6.930 5,500 37,965 6.9027 6.900 6.890 6.910 6.900 6.930 5,500 6.9027 -1.50%
2020-06-24 0 7.005 7.000 7.015 7.005 7.050 500 3,511 7.0220 7.005 7.000 7.015 7.005 7.050 500 7.0220 -1.06%
2020-06-23 0 7.080 7.080 - 6.985 7.025 155,000 1,086,675 7.0108 7.080 7.080 - 6.985 7.025 155,000 7.0108 2.31%
2020-06-22 0 6.920 6.920 6.935 6.900 6.900 1,200 8,280 6.9000 6.920 6.920 6.935 6.900 6.900 1,200 6.9000 -1.35%
2020-06-19 0 7.015 7.015 - 6.950 6.950 2,000 13,900 6.9500 7.015 7.015 - 6.950 6.950 2,000 6.9500 1.59%
2020-06-18 0 6.905 6.905 6.990 - - 0 0 - 6.905 6.905 6.990 - - 0 - 0.07%
2020-06-17 0 6.900 6.895 - - - 0 0 - 6.900 6.895 - - - 0 - 0.66%
2020-06-16 0 6.855 6.845 6.860 6.830 6.915 113,400 779,106 6.8704 6.855 6.845 6.860 6.830 6.915 113,400 6.8704 4.74%
2020-06-15 0 6.545 6.540 - 6.515 6.700 123,700 818,442 6.6163 6.545 6.540 - 6.515 6.700 123,700 6.6163 -3.68%
2020-06-12 0 6.795 6.795 - 6.685 6.795 1,114,500 7,504,146 6.7332 6.795 6.795 - 6.685 6.795 1,114,500 6.7332 -2.16%
2020-06-11 0 6.945 - 6.955 6.940 7.220 762,400 5,449,771 7.1482 6.945 - 6.955 6.940 7.220 762,400 7.1482 -4.34%
2020-06-10 0 7.260 7.265 7.275 - - 0 0 - 7.260 7.265 7.275 - - 0 - 0.90%
2020-06-09 0 7.195 7.200 7.210 - - 0 0 - 7.195 7.200 7.210 - - 0 - 2.27%
2020-06-08 0 7.035 7.025 7.035 - - 0 0 - 7.035 7.025 7.035 - - 0 - -1.75%
2020-06-05 0 7.160 7.160 7.170 6.940 7.150 131,800 921,783 6.9938 7.160 7.160 7.170 6.940 7.150 131,800 6.9938 2.73%
2020-06-04 0 6.970 6.965 6.980 6.920 7.170 1,819,800 12,847,566 7.0599 6.970 6.965 6.980 6.920 7.170 1,819,800 7.0599 -0.85%
2020-06-03 0 7.030 7.005 - 7.055 7.100 38,900 276,067 7.0968 7.030 7.005 - 7.055 7.100 38,900 7.0968 2.18%
2020-06-02 0 6.880 6.800 6.895 6.765 6.875 515,400 3,523,375 6.8362 6.880 6.800 6.895 6.765 6.875 515,400 6.8362 0.44%
2020-06-01 0 6.850 6.840 - 6.780 6.900 2,413,800 16,547,713 6.8555 6.850 6.840 - 6.780 6.900 2,413,800 6.8555 6.70%
2020-05-29 0 6.420 - - - - 0 0 - 6.420 - - - - 0 - -0.31%
2020-05-28 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2020-05-27 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - -0.92%
2020-05-26 0 6.500 - - 6.500 6.520 70,000 455,700 6.5100 6.500 - - 6.500 6.520 70,000 6.5100 2.36%
2020-05-25 0 6.350 - - 6.140 6.390 458,500 2,854,500 6.2257 6.350 - - 6.140 6.390 458,500 6.2257 3.08%
2020-05-22 0 6.160 - - 6.140 6.260 496,500 3,056,105 6.1553 6.160 - - 6.140 6.260 496,500 6.1553 -9.01%
2020-05-21 0 6.770 - - 6.750 6.830 5,000 33,995 6.7990 6.770 - - 6.750 6.830 5,000 6.7990 -1.31%
2020-05-20 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - -0.15%
2020-05-19 0 6.870 - - 6.810 6.910 2,800 19,199 6.8568 6.870 - - 6.810 6.910 2,800 6.8568 4.25%
2020-05-18 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - 0.61%
2020-05-15 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - 0.00%
2020-05-14 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - -2.82%
2020-05-13 0 6.740 - - 6.740 6.740 500 3,370 6.7400 6.740 - - 6.740 6.740 500 6.7400 -0.30%
2020-05-12 0 6.760 - 7.000 - - 0 0 - 6.760 - 7.000 - - 0 - -2.73%
2020-05-11 0 6.950 - - - - 0 0 - 6.950 - - - - 0 - 2.66%
2020-05-08 0 6.770 - - - - 0 0 - 6.770 - - - - 0 - 0.89%
2020-05-07 0 6.710 - - 6.720 6.720 1,200 8,064 6.7200 6.710 - - 6.720 6.720 1,200 6.7200 0.00%
2020-05-06 0 6.710 - - 6.620 6.620 10,000 66,200 6.6200 6.710 - - 6.620 6.620 10,000 6.6200 2.91%
2020-05-05 0 6.520 - 6.730 - - 0 0 - 6.520 - 6.730 - - 0 - 1.09%
2020-05-04 0 6.450 - - 6.470 6.510 10,000 65,050 6.5050 6.450 - - 6.470 6.510 10,000 6.5050 -8.38%
2020-04-29 0 7.040 - - 7.010 7.110 3,500 24,730 7.0657 7.040 - - 7.010 7.110 3,500 7.0657 1.29%
2020-04-28 0 6.950 - - 6.900 6.900 1,000 6,900 6.9000 6.950 - - 6.900 6.900 1,000 6.9000 1.91%
2020-04-27 0 6.820 - - 6.790 6.790 10,000 67,900 6.7900 6.820 - - 6.790 6.790 10,000 6.7900 4.44%
2020-04-24 0 6.530 - - 6.450 6.450 500 3,225 6.4500 6.530 - - 6.450 6.450 500 6.4500 -0.61%
2020-04-23 0 6.570 - 6.680 6.520 6.660 7,000 46,220 6.6029 6.570 - 6.680 6.520 6.660 7,000 6.6029 1.08%
2020-04-22 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2020-04-21 0 6.500 - - 6.530 6.530 500 3,265 6.5300 6.500 - - 6.530 6.530 500 6.5300 -4.41%
2020-04-20 0 6.800 - 6.900 - - 0 0 - 6.800 - 6.900 - - 0 - 0.00%
2020-04-17 0 6.800 - - 6.800 6.800 10,000 68,000 6.8000 6.800 - - 6.800 6.800 10,000 6.8000 2.87%
2020-04-16 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - -0.45%
2020-04-15 0 6.640 - 6.810 6.670 6.670 1,000 6,670 6.6700 6.640 - 6.810 6.670 6.670 1,000 6.6700 -1.78%
2020-04-14 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.75%
2020-04-09 0 6.710 - - 6.610 6.650 5,500 36,555 6.6464 6.710 - - 6.610 6.650 5,500 6.6464 1.51%
2020-04-08 0 6.610 6.550 6.650 6.570 6.710 14,700 97,812 6.6539 6.610 6.550 6.650 6.570 6.710 14,700 6.6539 -2.65%
2020-04-07 0 6.790 - - - - 0 0 - 6.790 - - - - 0 - 4.14%
2020-04-06 0 6.520 - - 6.310 6.310 8,000 50,480 6.3100 6.520 - - 6.310 6.310 8,000 6.3100 3.33%
2020-04-03 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.00%
2020-04-02 0 6.310 - - 6.130 6.180 20,000 123,100 6.1550 6.310 - - 6.130 6.180 20,000 6.1550 1.61%
2020-04-01 0 6.210 6.190 6.390 6.190 6.430 20,100 124,443 6.1912 6.210 6.190 6.390 6.190 6.430 20,100 6.1912 -3.42%
2020-03-31 0 6.430 - - 6.430 6.430 15,900 102,237 6.4300 6.430 - - 6.430 6.430 15,900 6.4300 3.21%
2020-03-30 0 6.230 - - 6.200 6.230 6,000 37,220 6.2033 6.230 - - 6.200 6.230 6,000 6.2033 -2.04%
2020-03-27 0 6.360 - 6.480 6.280 6.540 39,100 252,306 6.4528 6.360 - 6.480 6.280 6.540 39,100 6.4528 1.11%
2020-03-26 0 6.290 6.230 6.490 6.290 6.460 28,300 179,240 6.3336 6.290 6.230 6.490 6.290 6.460 28,300 6.3336 -2.48%
2020-03-25 0 6.450 6.300 - 6.300 6.450 24,400 154,920 6.3492 6.450 6.300 - 6.300 6.450 24,400 6.3492 7.68%
2020-03-24 0 5.990 - 6.280 5.890 5.990 11,700 69,583 5.9473 5.990 - 6.280 5.890 5.990 11,700 5.9473 9.11%
2020-03-23 0 5.490 5.410 5.750 5.410 5.590 86,100 473,949 5.5046 5.490 5.410 5.750 5.410 5.590 86,100 5.5046 -7.11%
2020-03-20 0 5.910 - - 5.530 5.880 82,700 468,133 5.6606 5.910 - - 5.530 5.880 82,700 5.6606 12.36%
2020-03-19 0 5.260 - - 4.930 5.400 108,100 566,418 5.2398 5.260 - - 4.930 5.400 108,100 5.2398 -5.23%
2020-03-18 0 5.550 - - 5.550 5.980 10,400 61,542 5.9175 5.550 - - 5.550 5.980 10,400 5.9175 -8.87%
2020-03-17 0 6.090 - - 6.010 6.110 18,600 112,754 6.0620 6.090 - - 6.010 6.110 18,600 6.0620 0.66%
2020-03-16 0 6.050 6.050 - 5.920 6.620 25,700 157,794 6.1398 6.050 6.050 - 5.920 6.620 25,700 6.1398 -9.16%
2020-03-13 0 6.660 6.650 6.790 5.860 6.680 900 5,756 6.3956 6.660 6.650 6.790 5.860 6.680 900 6.3956 -1.48%
2020-03-12 0 6.760 6.730 - 6.760 6.760 10,000 67,600 6.7600 6.760 6.730 - 6.760 6.760 10,000 6.7600 -7.14%
2020-03-11 0 7.280 7.230 - 7.270 7.430 28,000 205,605 7.3430 7.280 7.230 - 7.270 7.430 28,000 7.3430 -2.28%
2020-03-10 0 7.450 - - 7.320 7.490 2,700 19,873 7.3604 7.450 - - 7.320 7.490 2,700 7.3604 4.20%
2020-03-09 0 7.150 - - 7.150 7.240 8,300 59,901 7.2170 7.150 - - 7.150 7.240 8,300 7.2170 -9.38%
2020-03-06 0 7.890 - - 7.930 7.930 2,000 15,860 7.9300 7.890 - - 7.930 7.930 2,000 7.9300 -4.83%
2020-03-05 0 8.290 - 8.460 - - 0 0 - 8.290 - 8.460 - - 0 - 3.11%
2020-03-04 0 8.040 7.990 - 8.020 8.040 18,000 144,460 8.0256 8.040 7.990 - 8.020 8.040 18,000 8.0256 0.37%
2020-03-03 0 8.010 7.970 - 7.950 8.000 1,600 12,770 7.9813 8.010 7.970 - 7.950 8.000 1,600 7.9813 0.13%
2020-03-02 0 8.000 7.940 - 7.800 8.020 68,500 547,445 7.9919 8.000 7.940 - 7.800 8.020 68,500 7.9919 4.17%
2020-02-28 0 7.680 - - 7.630 7.770 2,600 20,003 7.6935 7.680 - - 7.630 7.770 2,600 7.6935 -5.88%
2020-02-27 0 8.160 8.110 - 7.910 7.910 3,000 23,730 7.9100 8.160 8.110 - 7.910 7.910 3,000 7.9100 2.00%
2020-02-26 0 8.000 7.940 - - - 0 0 - 8.000 7.940 - - - 0 - -1.60%
2020-02-25 0 8.130 8.040 - 8.130 8.150 10,000 81,400 8.1400 8.130 8.040 - 8.130 8.150 10,000 8.1400 0.00%
2020-02-24 0 8.130 - 8.300 8.100 8.200 14,600 118,884 8.1427 8.130 - 8.300 8.100 8.200 14,600 8.1427 -3.90%
2020-02-21 0 8.460 8.410 8.610 8.440 8.530 6,000 50,910 8.4850 8.460 8.410 8.610 8.440 8.530 6,000 8.4850 -1.86%
2020-02-20 0 8.620 8.520 8.640 8.490 8.540 6,000 51,090 8.5150 8.620 8.520 8.640 8.490 8.540 6,000 8.5150 -0.12%
2020-02-19 0 8.630 8.610 8.760 8.520 8.520 3,000 25,560 8.5200 8.630 8.610 8.760 8.520 8.520 3,000 8.5200 1.77%
2020-02-18 0 8.480 8.440 8.580 8.530 8.570 9,000 76,890 8.5433 8.480 8.440 8.580 8.530 8.570 9,000 8.5433 -2.75%
2020-02-17 0 8.720 8.630 - 8.700 8.700 3,000 26,100 8.7000 8.720 8.630 - 8.700 8.700 3,000 8.7000 1.40%
2020-02-14 0 8.600 8.560 8.650 8.560 8.650 9,100 78,436 8.6193 8.600 8.560 8.650 8.560 8.650 9,100 8.6193 0.82%
2020-02-13 0 8.530 8.490 8.800 - - 0 0 - 8.530 8.490 8.800 - - 0 - -0.93%
2020-02-12 0 8.610 - - 8.620 8.630 82,400 710,612 8.6239 8.610 - - 8.620 8.630 82,400 8.6239 1.41%
2020-02-11 0 8.490 8.470 8.530 - - 0 0 - 8.490 8.470 8.530 - - 0 - 2.91%
2020-02-10 0 8.250 - - - - 0 0 - 8.250 - - - - 0 - -1.08%
2020-02-07 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - -0.71%
2020-02-06 0 8.400 - - 8.280 8.500 8,700 73,413 8.4383 8.400 - - 8.280 8.500 8,700 8.4383 5.26%
2020-02-05 0 7.980 - 8.500 - - 0 0 - 7.980 - 8.500 - - 0 - 0.76%
2020-02-04 0 7.920 7.700 - 7.920 7.920 10,000 79,200 7.9200 7.920 7.700 - 7.920 7.920 10,000 7.9200 2.99%
2020-02-03 0 7.690 - - 7.780 7.780 500 3,890 7.7800 7.690 - - 7.780 7.780 500 7.7800 0.00%
2020-01-31 0 7.690 7.650 - 7.700 7.810 6,000 46,530 7.7550 7.690 7.650 - 7.700 7.810 6,000 7.7550 -1.28%
2020-01-30 0 7.790 - 8.800 7.900 7.900 500 3,950 7.9000 7.790 - 8.800 7.900 7.900 500 7.9000 -5.46%
2020-01-29 0 8.240 - 8.300 8.250 8.300 4,000 33,079 8.2698 8.240 - 8.300 8.250 8.300 4,000 8.2698 -6.36%
2020-01-24 0 8.800 8.760 8.860 - - 0 0 - 8.800 8.760 8.860 - - 0 - 0.69%
2020-01-23 0 8.740 - 8.790 8.710 8.770 1,800 15,736 8.7422 8.740 - 8.790 8.710 8.770 1,800 8.7422 -4.59%
2020-01-22 0 9.160 - - 9.000 9.170 138,000 1,245,140 9.0228 9.160 - - 9.000 9.170 138,000 9.0228 3.39%
2020-01-21 0 8.860 - - 8.920 8.950 10,100 90,095 8.9203 8.860 - - 8.920 8.950 10,100 8.9203 -6.04%
2020-01-20 0 9.430 - - 9.430 9.680 19,300 184,499 9.5595 9.430 - - 9.430 9.680 19,300 9.5595 -1.57%
2020-01-17 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - 1.70%
2020-01-16 0 9.420 - - 9.420 9.420 1,000 9,420 9.4200 9.420 - - 9.420 9.420 1,000 9.4200 0.32%
2020-01-15 0 9.390 - 9.480 - - 0 0 - 9.390 - 9.480 - - 0 - -0.95%
2020-01-14 0 9.480 9.450 9.600 - - 0 0 - 9.480 9.450 9.600 - - 0 - -0.63%
2020-01-13 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 1.81%
2020-01-10 0 9.370 - - 9.310 9.410 8,500 79,645 9.3700 9.370 - - 9.310 9.410 8,500 9.3700 -0.43%
2020-01-09 0 9.410 - - 9.250 9.320 5,500 51,080 9.2873 9.410 - - 9.250 9.320 5,500 9.2873 4.09%
2020-01-08 0 9.040 9.020 - 8.960 9.090 84,500 763,560 9.0362 9.040 9.020 - 8.960 9.090 84,500 9.0362 -2.16%
2020-01-07 0 9.240 - - 9.290 9.350 75,000 699,750 9.3300 9.240 - - 9.290 9.350 75,000 9.3300 0.65%
2020-01-06 0 9.180 9.130 - 9.120 9.260 5,100 46,736 9.1639 9.180 9.130 - 9.120 9.260 5,100 9.1639 -1.71%
2020-01-03 0 9.340 - - 9.380 9.650 15,500 146,600 9.4581 9.340 - - 9.380 9.650 15,500 9.4581 -1.16%
2020-01-02 0 9.450 - - 9.360 9.450 14,000 131,885 9.4204 9.450 - - 9.360 9.450 14,000 9.4204 2.27%
2019-12-31 0 9.240 9.210 9.300 9.240 9.320 15,000 139,000 9.2667 9.240 9.210 9.300 9.240 9.320 15,000 9.2667 -1.28%
2019-12-30 0 9.360 - - 9.280 9.390 16,300 152,524 9.3573 9.360 - - 9.280 9.390 16,300 9.3573 0.54%
2019-12-27 0 9.310 - 9.480 9.270 9.270 200 1,854 9.2700 9.310 - 9.480 9.270 9.270 200 9.2700 2.76%
2019-12-24 0 9.060 9.010 9.110 - - 0 0 - 9.060 9.010 9.110 - - 0 - 0.00%
2019-12-23 0 9.060 9.000 - 9.060 9.080 7,000 63,470 9.0671 9.060 9.000 - 9.060 9.080 7,000 9.0671 0.44%
2019-12-20 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - 0.67%
2019-12-19 0 8.960 8.940 - 8.900 8.980 11,500 102,670 8.9278 8.960 8.940 - 8.900 8.980 11,500 8.9278 -0.78%
2019-12-18 0 9.030 - - 9.060 9.060 20,000 181,200 9.0600 9.030 - - 9.060 9.060 20,000 9.0600 1.01%
2019-12-17 0 8.940 8.880 - 8.800 8.980 42,500 375,400 8.8329 8.940 8.880 - 8.800 8.980 42,500 8.8329 3.00%
2019-12-16 0 8.680 8.640 8.890 8.690 8.780 59,900 522,922 8.7299 8.680 8.640 8.890 8.690 8.780 59,900 8.7299 -1.03%
2019-12-13 0 8.770 8.750 8.780 8.690 8.700 3,500 30,425 8.6929 8.770 8.750 8.780 8.690 8.700 3,500 8.6929 4.16%
2019-12-12 0 8.420 - - 8.410 8.420 4,000 33,665 8.4163 8.420 - - 8.410 8.420 4,000 8.4163 2.56%
2019-12-11 0 8.210 8.160 - - - 0 0 - 8.210 8.160 - - - 0 - 1.61%
2019-12-10 0 8.080 - - 8.040 8.080 50,500 408,020 8.0796 8.080 - - 8.040 8.080 50,500 8.0796 -0.37%
2019-12-09 0 8.110 - 8.110 8.120 8.160 58,800 479,197 8.1496 8.110 - 8.110 8.120 8.160 58,800 8.1496 0.50%
2019-12-06 0 8.070 8.050 - 8.050 8.050 200 1,610 8.0500 8.070 8.050 - 8.050 8.050 200 8.0500 1.51%
2019-12-05 0 7.950 7.930 - - - 0 0 - 7.950 7.930 - - - 0 - 1.15%
2019-12-04 0 7.860 7.820 7.960 - - 0 0 - 7.860 7.820 7.960 - - 0 - -2.12%
2019-12-03 0 8.030 7.990 - 7.870 8.060 15,500 123,770 7.9852 8.030 7.990 - 7.870 8.060 15,500 7.9852 -0.25%
2019-12-02 0 8.050 8.000 8.200 8.040 8.060 5,700 45,842 8.0425 8.050 8.000 8.200 8.040 8.060 5,700 8.0425 1.26%
2019-11-29 0 7.950 7.890 - 7.960 8.000 50,000 399,200 7.9840 7.950 7.890 - 7.960 8.000 50,000 7.9840 -5.13%
2019-11-28 0 8.380 8.340 - 8.370 8.390 18,400 154,128 8.3765 8.380 8.340 - 8.370 8.390 18,400 8.3765 -1.06%
2019-11-27 0 8.470 8.440 - 8.460 8.480 8,000 67,795 8.4744 8.470 8.440 - 8.460 8.480 8,000 8.4744 -0.24%
2019-11-26 0 8.490 8.470 - - - 0 0 - 8.490 8.470 - - - 0 - 0.24%
2019-11-25 0 8.470 8.450 - - - 0 0 - 8.470 8.450 - - - 0 - 2.42%
2019-11-22 0 8.270 8.250 - 8.260 8.330 5,500 45,710 8.3109 8.270 8.250 - 8.260 8.330 5,500 8.3109 0.49%
2019-11-21 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - -2.83%
2019-11-20 0 8.470 8.440 8.490 8.480 8.480 700 5,936 8.4800 8.470 8.440 8.490 8.480 8.480 700 8.4800 -1.51%
2019-11-19 0 8.600 8.590 8.620 8.490 8.610 300 2,570 8.5667 8.600 8.590 8.620 8.490 8.610 300 8.5667 2.63%
2019-11-18 0 8.380 8.330 8.510 8.340 8.410 1,100 9,215 8.3773 8.380 8.330 8.510 8.340 8.410 1,100 8.3773 2.44%
2019-11-15 0 8.180 8.150 8.210 8.210 8.320 7,500 62,140 8.2853 8.180 8.150 8.210 8.210 8.320 7,500 8.2853 -0.12%
2019-11-14 0 8.190 8.170 8.200 8.180 8.190 200 1,637 8.1850 8.190 8.170 8.200 8.180 8.190 200 8.1850 -1.56%
2019-11-13 0 8.320 8.290 8.330 8.350 8.360 300 2,507 8.3567 8.320 8.290 8.330 8.350 8.360 300 8.3567 -3.26%
2019-11-12 0 8.600 8.540 8.620 8.480 8.620 21,300 182,330 8.5601 8.600 8.540 8.620 8.480 8.620 21,300 8.5601 1.42%
2019-11-11 0 8.480 8.400 8.600 8.420 8.670 12,700 109,443 8.6176 8.480 8.400 8.600 8.420 8.670 12,700 8.6176 -5.15%
2019-11-08 0 8.940 8.910 8.960 8.950 8.990 400 3,593 8.9825 8.940 8.910 8.960 8.950 8.990 400 8.9825 -0.45%
2019-11-07 0 8.980 8.950 - 8.850 8.910 45,400 402,548 8.8667 8.980 8.950 - 8.850 8.910 45,400 8.8667 0.79%
2019-11-06 0 8.910 8.870 8.970 8.920 8.970 1,000 8,942 8.9420 8.910 8.870 8.970 8.920 8.970 1,000 8.9420 0.00%
2019-11-05 0 8.910 8.870 8.960 8.770 8.970 42,600 376,951 8.8486 8.910 8.870 8.960 8.770 8.970 42,600 8.8486 0.91%
2019-11-04 0 8.830 8.820 8.890 8.700 8.820 4,500 39,383 8.7518 8.830 8.820 8.890 8.700 8.820 4,500 8.7518 3.64%
2019-11-01 0 8.520 8.500 8.890 8.330 8.520 4,600 38,687 8.4102 8.520 8.500 8.890 8.330 8.520 4,600 8.4102 2.04%
2019-10-31 0 8.350 8.340 8.890 - - 0 0 - 8.350 8.340 8.890 - - 0 - 0.72%
2019-10-30 0 8.290 8.250 8.890 8.290 8.400 53,200 441,361 8.2963 8.290 8.250 8.890 8.290 8.400 53,200 8.2963 -1.66%
2019-10-29 0 8.430 8.390 8.890 8.430 8.580 5,500 46,909 8.5289 8.430 8.390 8.890 8.430 8.580 5,500 8.5289 -0.24%
2019-10-28 0 8.450 8.430 8.890 - - 0 0 - 8.450 8.430 8.890 - - 0 - 1.44%
2019-10-25 0 8.330 8.290 8.890 - - 0 0 - 8.330 8.290 8.890 - - 0 - -0.60%
2019-10-24 0 8.380 8.360 8.890 8.360 8.360 500 4,180 8.3600 8.380 8.360 8.890 8.360 8.360 500 8.3600 1.58%
2019-10-23 0 8.250 8.230 8.890 8.240 8.240 100 824 8.2400 8.250 8.230 8.890 8.240 8.240 100 8.2400 -1.79%
2019-10-22 0 8.400 8.390 8.890 8.400 8.400 100 840 8.4000 8.400 8.390 8.890 8.400 8.400 100 8.4000 -0.36%
2019-10-21 0 8.430 8.410 8.890 8.430 8.440 200 1,687 8.4350 8.430 8.410 8.890 8.430 8.440 200 8.4350 -0.12%
2019-10-18 0 8.440 8.390 8.580 8.480 8.490 200 1,697 8.4850 8.440 8.390 8.580 8.480 8.490 200 8.4850 -0.59%
2019-10-17 0 8.490 8.480 8.890 8.450 8.470 300 2,538 8.4600 8.490 8.480 8.890 8.450 8.470 300 8.4600 1.31%
2019-10-16 0 8.380 8.360 8.890 - - 0 0 - 8.380 8.360 8.890 - - 0 - 0.00%
2019-10-15 0 8.380 8.330 8.540 - - 0 0 - 8.380 8.330 8.540 - - 0 - 0.00%
2019-10-14 0 8.380 8.340 8.890 8.330 8.420 5,500 45,847 8.3358 8.380 8.340 8.890 8.330 8.420 5,500 8.3358 1.33%
2019-10-11 0 8.270 8.260 8.890 - - 0 0 - 8.270 8.260 8.890 - - 0 - 4.16%
2019-10-10 0 7.940 7.900 8.890 7.940 7.970 288,500 2,290,930 7.9408 7.940 7.900 8.890 7.940 7.970 288,500 7.9408 0.89%
2019-10-09 0 7.870 7.840 7.900 - - 0 0 - 7.870 7.840 7.900 - - 0 - -0.63%
2019-10-08 0 7.920 7.870 8.100 7.910 8.000 32,000 255,900 7.9969 7.920 7.870 8.100 7.910 8.000 32,000 7.9969 1.02%
2019-10-04 0 7.840 7.780 8.890 7.710 7.960 51,200 398,922 7.7914 7.840 7.780 8.890 7.710 7.960 51,200 7.7914 -1.26%
2019-10-03 0 7.940 7.940 8.890 - - 0 0 - 7.940 7.940 8.890 - - 0 - 0.89%
2019-10-02 0 7.870 7.830 8.890 - - 0 0 - 7.870 7.830 8.890 - - 0 - -0.38%
2019-09-30 0 7.900 7.860 7.920 7.770 7.950 11,500 90,990 7.9122 7.900 7.860 7.920 7.770 7.950 11,500 7.9122 0.64%
2019-09-27 0 7.850 7.810 8.890 - - 0 0 - 7.850 7.810 8.890 - - 0 - -0.88%
2019-09-26 0 7.920 7.860 8.890 7.900 7.960 10,700 84,850 7.9299 7.920 7.860 8.890 7.900 7.960 10,700 7.9299 0.25%
2019-09-25 0 7.900 7.860 8.890 - - 0 0 - 7.900 7.860 8.890 - - 0 - -2.23%
2019-09-24 0 8.080 8.040 8.890 - - 0 0 - 8.080 8.040 8.890 - - 0 - 0.00%
2019-09-23 0 8.080 8.050 8.890 8.140 8.140 2,000 16,280 8.1400 8.080 8.050 8.890 8.140 8.140 2,000 8.1400 -1.94%
2019-09-20 0 8.240 8.210 8.890 8.240 8.280 9,500 78,550 8.2684 8.240 8.210 8.890 8.240 8.280 9,500 8.2684 0.12%
2019-09-19 0 8.230 8.210 8.890 8.190 8.410 10,300 85,265 8.2782 8.230 8.210 8.890 8.190 8.410 10,300 8.2782 -1.91%
2019-09-18 0 8.390 8.360 8.890 - - 0 0 - 8.390 8.360 8.890 - - 0 - 0.00%
2019-09-17 0 8.390 8.380 8.580 8.370 8.430 2,100 17,583 8.3729 8.390 8.380 8.580 8.370 8.430 2,100 8.3729 -2.56%
2019-09-16 0 8.610 8.570 8.890 - - 0 0 - 8.610 8.570 8.890 - - 0 - -0.92%
2019-09-13 0 8.690 8.670 8.780 8.620 8.690 8,000 69,175 8.6469 8.690 8.670 8.780 8.620 8.690 8,000 8.6469 1.40%
2019-09-12 0 8.570 8.550 8.770 8.510 8.560 700 5,965 8.5214 8.570 8.550 8.770 8.510 8.560 700 8.5214 1.18%
2019-09-11 0 8.470 8.460 8.780 8.350 8.480 5,400 45,139 8.3591 8.470 8.460 8.780 8.350 8.480 5,400 8.3591 2.29%
2019-09-10 0 8.280 8.240 8.480 8.320 8.320 4,500 37,440 8.3200 8.280 8.240 8.480 8.320 8.320 4,500 8.3200 0.00%
2019-09-09 0 8.280 8.240 8.780 8.280 8.340 105,000 873,900 8.3229 8.280 8.240 8.780 8.280 8.340 105,000 8.3229 0.49%
2019-09-06 0 8.240 8.230 8.780 - - 0 0 - 8.240 8.230 8.780 - - 0 - 1.85%
2019-09-05 0 8.090 6.260 8.230 - - 0 0 - 8.090 6.260 8.230 - - 0 - 0.00%
2019-09-04 0 8.090 8.050 - 7.830 8.100 4,000 31,690 7.9225 8.090 8.050 - 7.830 8.100 4,000 7.9225 5.48%
2019-09-03 0 7.670 7.630 7.700 7.710 7.720 6,500 50,155 7.7162 7.670 7.630 7.700 7.710 7.720 6,500 7.7162 -1.29%
2019-09-02 0 7.770 7.750 8.950 7.750 7.770 9,400 72,968 7.7626 7.770 7.750 8.950 7.750 7.770 9,400 7.7626 0.26%
2019-08-30 0 7.750 7.710 8.950 7.750 7.810 11,000 85,770 7.7973 7.750 7.710 8.950 7.750 7.810 11,000 7.7973 1.31%
2019-08-29 0 7.650 7.620 8.950 7.520 7.650 17,400 131,660 7.5667 7.650 7.620 8.950 7.520 7.650 17,400 7.5667 0.79%
2019-08-28 0 7.590 7.540 7.620 7.640 7.730 10,000 76,850 7.6850 7.590 7.540 7.620 7.640 7.730 10,000 7.6850 0.00%
2019-08-27 0 7.590 7.560 8.950 7.640 7.640 4,000 30,560 7.6400 7.590 7.560 8.950 7.640 7.640 4,000 7.6400 -0.26%
2019-08-26 0 7.610 7.590 8.950 7.420 7.470 4,400 32,668 7.4245 7.610 7.590 8.950 7.420 7.470 4,400 7.4245 -3.67%
2019-08-23 0 7.900 7.860 7.930 7.900 7.900 10,000 79,000 7.9000 7.900 7.860 7.930 7.900 7.900 10,000 7.9000 1.28%
2019-08-22 0 7.800 7.750 8.950 - - 0 0 - 7.800 7.750 8.950 - - 0 - -0.76%
2019-08-21 0 7.860 7.840 8.950 7.860 7.860 700 5,502 7.8600 7.860 7.840 8.950 7.860 7.860 700 7.8600 0.51%
2019-08-20 0 7.820 7.770 8.950 7.820 7.820 1,000 7,820 7.8200 7.820 7.770 8.950 7.820 7.820 1,000 7.8200 1.03%
2019-08-19 0 7.740 7.730 7.900 - - 0 0 - 7.740 7.730 7.900 - - 0 - 2.38%
2019-08-16 0 7.560 7.520 8.950 7.560 7.560 3,000 22,680 7.5600 7.560 7.520 8.950 7.560 7.560 3,000 7.5600 1.20%
2019-08-15 0 7.470 7.450 - 7.320 7.350 2,800 20,526 7.3307 7.470 7.450 - 7.320 7.350 2,800 7.3307 0.67%
2019-08-14 0 7.420 7.400 7.550 - - 0 0 - 7.420 7.400 7.550 - - 0 - 0.27%
2019-08-13 0 7.400 7.350 9.360 7.400 7.440 3,400 25,176 7.4047 7.400 7.350 9.360 7.400 7.440 3,400 7.4047 -3.14%
2019-08-12 0 7.640 7.620 8.000 - - 0 0 - 7.640 7.620 8.000 - - 0 - 0.00%
2019-08-09 0 7.640 7.600 8.000 - - 0 0 - 7.640 7.600 8.000 - - 0 - -0.39%
2019-08-08 0 7.670 7.280 9.360 7.660 7.720 4,500 34,500 7.6667 7.670 7.280 9.360 7.660 7.720 4,500 7.6667 0.66%
2019-08-07 0 7.620 7.380 9.360 7.600 7.600 1,500 11,400 7.6000 7.620 7.380 9.360 7.600 7.600 1,500 7.6000 -0.52%
2019-08-06 0 7.660 7.630 7.690 7.510 7.620 2,100 15,991 7.6148 7.660 7.630 7.690 7.510 7.620 2,100 7.6148 -1.42%
2019-08-05 0 7.770 7.560 9.360 7.760 7.760 1,000 7,760 7.7600 7.770 7.560 9.360 7.760 7.760 1,000 7.7600 -4.90%
2019-08-02 0 8.170 8.130 8.200 8.200 8.200 2,000 16,400 8.2000 8.170 8.130 8.200 8.200 8.200 2,000 8.2000 -5.11%
2019-08-01 0 8.610 - 9.360 8.600 8.600 5,000 43,000 8.6000 8.610 - 9.360 8.600 8.600 5,000 8.6000 -1.60%
2019-07-31 0 8.750 8.650 8.750 - - 0 0 - 8.750 8.650 8.750 - - 0 - -2.02%
2019-07-30 0 8.930 8.900 9.360 - - 0 0 - 8.930 8.900 9.360 - - 0 - 0.22%
2019-07-29 0 8.910 8.830 9.360 - - 0 0 - 8.910 8.830 9.360 - - 0 - -1.33%
2019-07-26 0 9.030 8.990 9.360 - - 0 0 - 9.030 8.990 9.360 - - 0 - -0.99%
2019-07-25 0 9.120 9.080 9.360 9.080 9.080 8,800 79,904 9.0800 9.120 9.080 9.360 9.080 9.080 8,800 9.0800 0.55%
2019-07-24 0 9.070 8.980 9.090 9.110 9.110 8,800 80,168 9.1100 9.070 8.980 9.090 9.110 9.110 8,800 9.1100 1.23%
2019-07-23 0 8.960 8.930 9.360 8.940 8.990 2,000 17,948 8.9740 8.960 8.930 9.360 8.940 8.990 2,000 8.9740 0.45%
2019-07-22 0 8.920 8.870 9.360 9.030 9.030 500 4,515 9.0300 8.920 8.870 9.360 9.030 9.030 500 9.0300 -2.41%
2019-07-19 0 9.140 9.120 9.360 - - 0 0 - 9.140 9.120 9.360 - - 0 - 2.12%
2019-07-18 0 8.950 8.850 9.360 - - 0 0 - 8.950 8.850 9.360 - - 0 - -0.78%
2019-07-17 0 9.020 8.970 9.360 - - 0 0 - 9.020 8.970 9.360 - - 0 - -0.22%
2019-07-16 0 9.040 9.010 9.360 9.000 9.000 500 4,500 9.0000 9.040 9.010 9.360 9.000 9.000 500 9.0000 0.33%
2019-07-15 0 9.010 8.970 9.360 8.710 9.020 9,000 79,400 8.8222 9.010 8.970 9.360 8.710 9.020 9,000 8.8222 0.45%
2019-07-12 0 8.970 8.930 9.360 8.990 8.990 500 4,495 8.9900 8.970 8.930 9.360 8.990 8.990 500 8.9900 0.45%
2019-07-11 0 8.930 8.880 9.360 9.040 9.040 100 904 9.0400 8.930 8.880 9.360 9.040 9.040 100 9.0400 1.82%
2019-07-10 0 8.770 8.750 9.360 - - 0 0 - 8.770 8.750 9.360 - - 0 - 0.69%
2019-07-09 0 8.710 8.650 - 8.700 8.810 4,500 39,300 8.7333 8.710 8.650 - 8.700 8.810 4,500 8.7333 -1.69%
2019-07-08 0 8.860 8.810 8.880 - - 0 0 - 8.860 8.810 8.880 - - 0 - -3.06%
2019-07-05 0 9.140 9.070 10.14 - - 0 0 - 9.140 9.070 10.14 - - 0 - -0.44%
2019-07-04 0 9.180 9.150 10.14 9.220 9.220 5,000 46,100 9.2200 9.180 9.150 10.14 9.220 9.220 5,000 9.2200 0.22%
2019-07-03 0 9.160 9.120 9.200 9.190 9.200 3,500 32,180 9.1943 9.160 9.120 9.200 9.190 9.200 3,500 9.1943 -1.51%
2019-07-02 0 9.300 9.250 9.330 9.310 9.350 2,100 19,597 9.3319 9.300 9.250 9.330 9.310 9.350 2,100 9.3319 2.88%
2019-06-28 0 9.040 8.990 10.14 - - 0 0 - 9.040 8.990 10.14 - - 0 - -0.22%
2019-06-27 0 9.060 - - 8.880 9.060 5,500 49,650 9.0273 9.060 - - 8.880 9.060 5,500 9.0273 2.95%
2019-06-26 0 8.800 8.760 10.66 8.690 8.800 4,000 35,040 8.7600 8.800 8.760 10.66 8.690 8.800 4,000 8.7600 0.34%
2019-06-25 0 8.770 - 10.66 8.720 9.070 4,000 35,430 8.8575 8.770 - 10.66 8.720 9.070 4,000 8.8575 -2.66%
2019-06-24 0 9.010 8.990 9.070 8.970 9.040 4,000 36,040 9.0100 9.010 8.990 9.070 8.970 9.040 4,000 9.0100 0.33%
2019-06-21 0 8.980 - - 8.930 9.040 16,000 144,030 9.0019 8.980 - - 8.930 9.040 16,000 9.0019 -0.11%
2019-06-20 0 8.990 - 9.030 8.790 8.790 100 879 8.7900 8.990 - 9.030 8.790 8.790 100 8.7900 3.10%
2019-06-19 0 8.720 8.660 - 8.720 8.770 2,100 18,362 8.7438 8.720 8.660 - 8.720 8.770 2,100 8.7438 4.93%
2019-06-18 0 8.310 - - 8.240 8.290 3,500 28,890 8.2543 8.310 - - 8.240 8.290 3,500 8.2543 1.22%
2019-06-17 0 8.210 7.850 - - - 0 0 - 8.210 7.850 - - - 0 - 0.61%
2019-06-14 0 8.160 - 8.160 - - 0 0 - 8.160 - 8.160 - - 0 - -0.73%
2019-06-13 0 8.220 8.180 - 8.200 8.200 1,000 8,200 8.2000 8.220 8.180 - 8.200 8.200 1,000 8.2000 -0.48%
2019-06-12 0 8.260 - 8.390 8.230 8.230 4,000 32,920 8.2300 8.260 - 8.390 8.230 8.230 4,000 8.2300 -2.48%
2019-06-11 0 8.470 - - - - 0 0 - 8.470 - - - - 0 - 1.68%
2019-06-10 0 8.330 - - 8.090 8.310 117,900 956,009 8.1086 8.330 - - 8.090 8.310 117,900 8.1086 3.87%
2019-06-06 0 8.020 7.850 - 8.020 8.020 1,000 8,020 8.0200 8.020 7.850 - 8.020 8.020 1,000 8.0200 -0.25%
2019-06-05 0 8.040 8.000 - - - 0 0 - 8.040 8.000 - - - 0 - 0.37%
2019-06-04 0 8.010 7.850 - 7.970 8.150 181,200 1,450,075 8.0026 8.010 7.850 - 7.970 8.150 181,200 8.0026 -1.35%
2019-06-03 0 8.120 - 8.160 8.070 8.170 251,100 2,036,666 8.1110 8.120 - 8.160 8.070 8.170 251,100 8.1110 0.74%
2019-05-31 0 8.060 7.850 - 8.150 8.150 55,000 448,250 8.1500 8.060 7.850 - 8.150 8.150 55,000 8.1500 -1.10%
2019-05-30 0 8.150 8.140 8.190 - - 0 0 - 8.150 8.140 8.190 - - 0 - 0.74%
2019-05-29 0 8.090 8.020 - - - 0 0 - 8.090 8.020 - - - 0 - -0.61%
2019-05-28 0 8.140 8.100 - - - 0 0 - 8.140 8.100 - - - 0 - 0.87%
2019-05-27 0 8.070 7.850 - 8.020 8.020 4,000 32,080 8.0200 8.070 7.850 - 8.020 8.020 4,000 8.0200 -0.62%
2019-05-24 0 8.120 8.100 10.66 - - 0 0 - 8.120 8.100 10.66 - - 0 - 0.74%
2019-05-23 0 8.060 - 8.060 - - 0 0 - 8.060 - 8.060 - - 0 - -2.89%
2019-05-22 0 8.300 - 10.66 - - 0 0 - 8.300 - 10.66 - - 0 - -0.95%
2019-05-21 0 8.380 8.300 10.66 - - 0 0 - 8.380 8.300 10.66 - - 0 - -0.24%
2019-05-20 0 8.400 8.310 10.66 - - 0 0 - 8.400 8.310 10.66 - - 0 - -0.83%
2019-05-17 0 8.470 8.440 10.66 8.470 8.470 5,000 42,350 8.4700 8.470 8.440 10.66 8.470 8.470 5,000 8.4700 -2.19%
2019-05-16 0 8.660 8.640 10.66 8.570 8.570 26,600 227,962 8.5700 8.660 8.640 10.66 8.570 8.570 26,600 8.5700 0.70%
2019-05-15 0 8.600 - 8.690 - - 0 0 - 8.600 - 8.690 - - 0 - 0.70%
2019-05-14 0 8.540 8.520 10.66 8.450 8.560 35,200 298,878 8.4909 8.540 8.520 10.66 8.450 8.560 35,200 8.4909 -3.50%
2019-05-10 0 8.850 8.790 10.66 8.940 8.940 2,000 17,880 8.9400 8.850 8.790 10.66 8.940 8.940 2,000 8.9400 1.03%
2019-05-09 0 8.760 8.680 10.66 8.800 8.930 35,400 313,002 8.8419 8.760 8.680 10.66 8.800 8.930 35,400 8.8419 -3.63%
2019-05-08 0 9.090 - 10.66 9.090 9.090 10,000 90,900 9.0900 9.090 - 10.66 9.090 9.090 10,000 9.0900 -2.99%
2019-05-07 0 9.370 9.310 10.66 9.370 9.440 11,000 103,295 9.3905 9.370 9.310 10.66 9.370 9.440 11,000 9.3905 0.43%
2019-05-06 0 9.330 9.260 9.440 9.190 9.410 6,900 64,161 9.2987 9.330 9.260 9.440 9.190 9.410 6,900 9.2987 -5.76%
2019-05-03 0 9.900 9.200 9.930 - - 0 0 - 9.900 9.200 9.930 - - 0 - 0.10%
2019-05-02 0 9.890 9.840 10.66 9.900 9.900 13,300 131,670 9.9000 9.890 9.840 10.66 9.900 9.900 13,300 9.9000 -0.20%
2019-04-30 0 9.910 9.850 10.66 - - 0 0 - 9.910 9.850 10.66 - - 0 - -1.49%
2019-04-29 0 10.06 10.02 10.12 - - 0 0 - 10.06 10.02 10.12 - - 0 - 1.31%
2019-04-26 0 9.930 9.850 10.66 - - 0 0 - 9.930 9.850 10.66 - - 0 - 0.00%
2019-04-25 0 9.930 9.830 10.66 - - 0 0 - 9.930 9.830 10.66 - - 0 - -2.26%
2019-04-24 0 10.16 10.12 10.66 10.08 10.34 4,000 41,080 10.270 10.16 10.12 10.66 10.08 10.34 4,000 10.270 -0.39%
2019-04-23 0 10.20 9.200 10.66 - - 0 0 - 10.20 9.200 10.66 - - 0 - -0.78%
2019-04-18 0 10.28 10.20 10.66 - - 0 0 - 10.28 10.20 10.66 - - 0 - -1.34%
2019-04-17 0 10.42 9.200 10.66 10.42 10.42 1,000 10,420 10.420 10.42 9.200 10.66 10.42 10.42 1,000 10.420 0.39%
2019-04-16 0 10.38 10.34 10.66 10.36 10.38 32,000 332,120 10.379 10.38 10.34 10.66 10.36 10.38 32,000 10.379 2.98%
2019-04-15 0 10.08 9.200 10.66 - - 0 0 - 10.08 9.200 10.66 - - 0 - 0.20%
2019-04-12 0 10.06 9.200 10.80 - - 0 0 - 10.06 9.200 10.80 - - 0 - -0.20%
2019-04-11 0 10.08 9.990 10.80 10.16 10.16 2,000 20,320 10.160 10.08 9.990 10.80 10.16 10.16 2,000 10.160 -2.89%
2019-04-10 0 10.38 10.26 10.80 10.46 10.46 800 8,368 10.460 10.38 10.26 10.80 10.46 10.46 800 10.460 -0.76%
2019-04-09 0 10.46 10.40 10.46 10.48 10.48 1,500 15,720 10.480 10.46 10.40 10.46 10.48 10.48 1,500 10.480 0.38%
2019-04-08 0 10.42 10.30 10.80 10.50 10.50 1,000 10,500 10.500 10.42 10.30 10.80 10.50 10.50 1,000 10.500 1.76%
2019-04-04 0 10.24 10.20 10.80 10.14 10.32 48,500 491,980 10.144 10.24 10.20 10.80 10.14 10.32 48,500 10.144 0.00%
2019-04-03 0 10.24 9.200 10.80 10.12 10.12 80,000 809,600 10.120 10.24 9.200 10.80 10.12 10.12 80,000 10.120 2.71%
2019-04-02 0 9.970 9.200 10.80 9.970 9.970 10,000 99,700 9.9700 9.970 9.200 10.80 9.970 9.970 10,000 9.9700 0.00%
2019-04-01 0 9.970 9.950 10.08 - - 0 0 - 9.970 9.950 10.08 - - 0 - 3.10%
2019-03-29 0 9.670 9.350 10.80 - - 0 0 - 9.670 9.350 10.80 - - 0 - 1.90%
2019-03-28 0 9.490 9.450 10.80 - - 0 0 - 9.490 9.450 10.80 - - 0 - -0.73%
2019-03-27 0 9.560 9.540 10.80 - - 0 0 - 9.560 9.540 10.80 - - 0 - 1.49%
2019-03-26 0 9.420 9.200 10.80 - - 0 0 - 9.420 9.200 10.80 - - 0 - 0.00%
2019-03-25 0 9.420 9.280 10.80 - - 0 0 - 9.420 9.280 10.80 - - 0 - -4.94%
2019-03-22 0 9.910 9.870 10.80 - - 0 0 - 9.910 9.870 10.80 - - 0 - -0.70%
2019-03-21 0 9.980 9.200 10.80 - - 0 0 - 9.980 9.200 10.80 - - 0 - -1.77%
2019-03-20 0 10.16 9.200 10.80 10.18 10.18 15,000 152,700 10.180 10.16 9.200 10.80 10.18 10.18 15,000 10.180 -0.20%
2019-03-19 0 10.18 10.12 11.20 10.14 10.14 120,000 1,216,800 10.140 10.18 10.12 11.20 10.14 10.14 120,000 10.140 0.00%
2019-03-18 0 10.18 9.200 11.20 - - 0 0 - 10.18 9.200 11.20 - - 0 - 2.41%
2019-03-15 0 9.940 9.920 11.20 9.900 9.900 500 4,950 9.9000 9.940 9.920 11.20 9.900 9.900 500 9.9000 1.43%
2019-03-14 0 9.800 9.780 11.20 - - 0 0 - 9.800 9.780 11.20 - - 0 - 0.41%
2019-03-13 0 9.760 9.730 9.860 9.770 9.770 10,000 97,700 9.7700 9.760 9.730 9.860 9.770 9.770 10,000 9.7700 -1.01%
2019-03-12 0 9.860 9.200 11.20 - - 0 0 - 9.860 9.200 11.20 - - 0 - 3.35%
2019-03-11 0 9.540 9.540 11.20 9.300 9.500 79,300 748,019 9.4328 9.540 9.540 11.20 9.300 9.500 79,300 9.4328 2.25%
2019-03-08 0 9.330 9.300 11.20 9.390 9.560 1,300 12,226 9.4046 9.330 9.300 11.20 9.390 9.560 1,300 9.4046 -5.09%
2019-03-07 0 9.830 9.800 11.20 9.830 9.830 10,000 98,300 9.8300 9.830 9.800 11.20 9.830 9.830 10,000 9.8300 -2.29%
2019-03-06 0 10.06 10.02 11.20 10.06 10.08 63,000 634,980 10.079 10.06 10.02 11.20 10.06 10.08 63,000 10.079 0.00%
2019-03-05 0 10.06 10.00 10.10 9.900 10.08 136,000 1,363,070 10.023 10.06 10.00 10.10 9.900 10.08 136,000 10.023 0.00%
2019-03-04 0 10.06 10.00 11.20 9.970 10.30 257,800 2,612,230 10.133 10.06 10.00 11.20 9.970 10.30 257,800 10.133 1.41%
2019-03-01 0 9.920 9.900 11.20 9.790 9.830 85,200 834,308 9.7923 9.920 9.900 11.20 9.790 9.830 85,200 9.7923 2.27%
2019-02-28 0 9.700 9.670 11.20 9.700 9.830 10,800 106,060 9.8204 9.700 9.670 11.20 9.700 9.830 10,800 9.8204 -1.52%
2019-02-27 0 9.850 9.800 11.20 - - 0 0 - 9.850 9.800 11.20 - - 0 - -1.89%
2019-02-26 0 10.04 10.00 11.20 10.06 10.10 110,000 1,108,800 10.080 10.04 10.00 11.20 10.06 10.10 110,000 10.080 -0.99%
2019-02-25 0 10.14 10.10 11.20 9.940 10.20 185,000 1,870,955 10.113 10.14 10.10 11.20 9.940 10.20 185,000 10.113 3.79%
2019-02-22 0 9.770 9.770 9.900 - - 0 0 - 9.770 9.770 9.900 - - 0 - 1.56%
2019-02-21 0 9.620 9.580 9.900 9.420 9.650 900 8,593 9.5478 9.620 9.580 9.900 9.420 9.650 900 9.5478 1.91%
2019-02-20 0 9.440 9.430 - - - 0 0 - 9.440 9.430 - - - 0 - 1.18%
2019-02-19 0 9.330 9.290 - - - 0 0 - 9.330 9.290 - - - 0 - 0.00%
2019-02-18 0 9.330 9.320 - 9.320 9.320 100 932 9.3200 9.330 9.320 - 9.320 9.320 100 9.3200 3.90%
2019-02-15 0 8.980 - - - - 0 0 - 8.980 - - - - 0 - -4.37%
2019-02-14 0 9.390 9.360 - - - 0 0 - 9.390 9.360 - - - 0 - -0.42%
2019-02-13 0 9.430 9.420 - - - 0 0 - 9.430 9.420 - - - 0 - 2.84%
2019-02-12 0 9.170 9.160 - 9.170 9.170 500 4,585 9.1700 9.170 9.160 - 9.170 9.170 500 9.1700 0.66%
2019-02-11 0 9.110 9.100 - - - 0 0 - 9.110 9.100 - - - 0 - 0.89%
2019-02-08 0 9.030 9.020 - 8.800 8.910 1,500 13,310 8.8733 9.030 9.020 - 8.800 8.910 1,500 8.8733 -1.31%
2019-02-04 0 9.150 9.110 9.150 - - 0 0 - 9.150 9.110 9.150 - - 0 - -0.44%
2019-02-01 0 9.190 9.190 9.280 9.180 9.230 1,400 12,877 9.1979 9.190 9.190 9.280 9.180 9.230 1,400 9.1979 -0.22%
2019-01-31 0 9.210 9.180 9.210 9.230 9.230 3,000 27,690 9.2300 9.210 9.180 9.210 9.230 9.230 3,000 9.2300 3.37%
2019-01-30 0 8.910 8.910 8.930 8.910 8.910 10,000 89,100 8.9100 8.910 8.910 8.930 8.910 8.910 10,000 8.9100 0.00%
2019-01-29 0 8.910 8.900 8.930 - - 0 0 - 8.910 8.900 8.930 - - 0 - 0.00%
2019-01-28 0 8.910 8.910 8.940 - - 0 0 - 8.910 8.910 8.940 - - 0 - 0.11%
2019-01-25 0 8.900 8.910 8.930 8.900 8.900 300 2,670 8.9000 8.900 8.910 8.930 8.900 8.900 300 8.9000 3.13%
2019-01-24 0 8.630 8.630 8.650 - - 0 0 - 8.630 8.630 8.650 - - 0 - 1.05%
2019-01-23 0 8.540 8.530 8.560 8.540 8.540 500 4,270 8.5400 8.540 8.530 8.560 8.540 8.540 500 8.5400 0.59%
2019-01-22 0 8.490 8.460 8.490 - - 0 0 - 8.490 8.460 8.490 - - 0 - -2.08%
2019-01-21 0 8.670 8.640 8.670 8.690 8.700 200 1,739 8.6950 8.670 8.640 8.670 8.690 8.700 200 8.6950 1.52%
2019-01-18 0 8.540 8.540 8.580 - - 0 0 - 8.540 8.540 8.580 - - 0 - 2.15%
2019-01-17 0 8.360 8.330 8.360 8.420 8.480 5,500 46,610 8.4745 8.360 8.330 8.360 8.420 8.480 5,500 8.4745 -0.71%
2019-01-16 0 8.420 8.420 8.450 8.330 8.330 70,000 583,100 8.3300 8.420 8.420 8.450 8.330 8.330 70,000 8.3300 1.45%
2019-01-15 0 8.300 8.300 8.340 - - 0 0 - 8.300 8.300 8.340 - - 0 - 3.62%
2019-01-14 0 8.010 7.980 8.010 - - 0 0 - 8.010 7.980 8.010 - - 0 - -2.67%
2019-01-11 0 8.230 8.230 8.270 - - 0 0 - 8.230 8.230 8.270 - - 0 - 0.86%
2019-01-10 0 8.160 8.160 8.190 - - 0 0 - 8.160 8.160 8.190 - - 0 - 0.37%
2019-01-09 0 8.130 8.100 8.130 7.960 8.230 11,600 93,686 8.0764 8.130 8.100 8.130 7.960 8.230 11,600 8.0764 4.77%
2019-01-08 0 7.760 7.750 7.780 - - 0 0 - 7.760 7.750 7.780 - - 0 - 0.13%
2019-01-07 0 7.750 7.750 7.780 7.740 7.740 2,000 15,480 7.7400 7.750 7.750 7.780 7.740 7.740 2,000 7.7400 1.97%
2019-01-04 0 7.600 7.600 7.630 - - 0 0 - 7.600 7.600 7.630 - - 0 - 3.68%
2019-01-03 0 7.330 7.300 7.330 7.380 7.380 1,000 7,380 7.3800 7.330 7.300 7.330 7.380 7.380 1,000 7.3800 0.00%
2019-01-02 0 7.330 7.330 7.360 7.300 7.380 127,500 935,750 7.3392 7.330 7.330 7.360 7.300 7.380 127,500 7.3392 -5.66%
2018-12-31 0 7.770 7.770 7.820 7.740 7.760 85,300 661,128 7.7506 7.770 7.770 7.820 7.740 7.760 85,300 7.7506 2.10%
2018-12-28 0 7.610 7.570 7.600 7.620 7.640 57,000 435,400 7.6386 7.610 7.570 7.600 7.620 7.640 57,000 7.6386 0.00%
2018-12-27 0 7.610 7.580 7.610 7.750 7.750 7,000 54,250 7.7500 7.610 7.580 7.610 7.750 7.750 7,000 7.7500 -1.30%
2018-12-24 0 7.710 7.680 7.730 - - 0 0 - 7.710 7.680 7.730 - - 0 - -1.03%
2018-12-21 0 7.790 7.780 7.810 7.580 7.650 11,600 88,278 7.6102 7.790 7.780 7.810 7.580 7.650 11,600 7.6102 0.26%
2018-12-20 0 7.770 7.760 7.790 7.720 7.720 4,000 30,880 7.7200 7.770 7.760 7.790 7.720 7.720 4,000 7.7200 -2.26%
2018-12-19 0 7.950 7.930 7.950 - - 0 0 - 7.950 7.930 7.950 - - 0 - -0.75%
2018-12-18 0 8.010 8.010 8.030 7.990 8.000 71,000 567,990 7.9999 8.010 8.010 8.030 7.990 8.000 71,000 7.9999 -2.44%
2018-12-17 0 8.210 8.190 8.210 8.210 8.210 1,000 8,210 8.2100 8.210 8.190 8.210 8.210 8.210 1,000 8.2100 0.12%
2018-12-14 0 8.200 8.180 8.200 8.210 8.300 22,000 181,600 8.2545 8.200 8.180 8.200 8.210 8.300 22,000 8.2545 -3.98%
2018-12-13 0 8.540 8.520 8.540 8.490 8.540 26,900 228,406 8.4909 8.540 8.520 8.540 8.490 8.540 26,900 8.4909 3.14%
2018-12-12 0 8.280 8.280 8.300 - - 0 0 - 8.280 8.280 8.300 - - 0 - 3.37%
2018-12-11 0 8.010 8.000 8.030 7.990 7.990 1,000 7,990 7.9900 8.010 8.000 8.030 7.990 7.990 1,000 7.9900 -0.37%
2018-12-10 0 8.040 8.040 8.070 7.970 8.080 161,000 1,297,115 8.0566 8.040 8.040 8.070 7.970 8.080 161,000 8.0566 -2.78%
2018-12-07 0 8.270 8.250 8.270 8.410 8.410 5,000 42,050 8.4100 8.270 8.250 8.270 8.410 8.410 5,000 8.4100 -1.31%
2018-12-06 0 8.380 8.380 8.410 8.370 8.380 5,300 44,411 8.3794 8.380 8.380 8.410 8.370 8.380 5,300 8.3794 -5.52%
2018-12-05 0 8.870 8.850 8.870 - - 0 0 - 8.870 8.850 8.870 - - 0 - -2.31%
2018-12-04 0 9.080 9.080 9.100 8.970 9.040 49,900 450,266 9.0234 9.080 9.080 9.100 8.970 9.040 49,900 9.0234 0.00%
2018-12-03 0 9.080 9.060 9.080 9.150 9.170 800 7,326 9.1575 9.080 9.060 9.080 9.150 9.170 800 9.1575 4.73%
2018-11-30 0 8.670 8.670 8.690 - - 0 0 - 8.670 8.670 8.690 - - 0 - 0.81%
2018-11-29 0 8.600 8.580 8.600 8.710 8.780 10,300 90,413 8.7780 8.600 8.580 8.600 8.710 8.780 10,300 8.7780 -0.58%
2018-11-28 0 8.650 8.650 8.670 8.640 8.640 500 4,320 8.6400 8.650 8.650 8.670 8.640 8.640 500 8.6400 2.37%
2018-11-27 0 8.450 8.440 8.460 - - 0 0 - 8.450 8.440 8.460 - - 0 - -0.35%
2018-11-26 0 8.480 8.480 8.500 - - 0 0 - 8.480 8.480 8.500 - - 0 - 2.54%
2018-11-23 0 8.270 8.260 8.270 - - 0 0 - 8.270 8.260 8.270 - - 0 - -0.96%
2018-11-22 0 8.350 8.350 8.370 8.320 8.320 2,000 16,640 8.3200 8.350 8.350 8.370 8.320 8.320 2,000 8.3200 -1.18%
2018-11-21 0 8.450 8.450 8.470 - - 0 0 - 8.450 8.450 8.470 - - 0 - 0.36%
2018-11-20 0 8.420 8.400 8.420 8.420 8.490 28,600 241,813 8.4550 8.420 8.400 8.420 8.420 8.490 28,600 8.4550 -2.55%
2018-11-19 0 8.640 8.630 8.650 - - 0 0 - 8.640 8.630 8.650 - - 0 - 0.93%
2018-11-16 0 8.560 8.560 8.580 8.530 8.640 7,700 65,901 8.5586 8.560 8.560 8.580 8.530 8.640 7,700 8.5586 0.00%
2018-11-15 0 8.560 8.560 8.580 - - 0 0 - 8.560 8.560 8.580 - - 0 - 2.88%
2018-11-14 0 8.320 8.290 8.320 - - 0 0 - 8.320 8.290 8.320 - - 0 - -1.30%
2018-11-13 0 8.430 8.420 8.440 8.300 8.430 30,800 257,642 8.3650 8.430 8.420 8.440 8.300 8.430 30,800 8.3650 0.72%
2018-11-12 0 8.370 8.370 8.400 - - 0 0 - 8.370 8.370 8.400 - - 0 - 0.00%
2018-11-09 0 8.370 8.370 8.390 8.270 8.430 3,200 26,592 8.3100 8.370 8.370 8.390 8.270 8.430 3,200 8.3100 -5.21%
2018-11-08 0 8.830 8.820 8.850 8.820 8.920 29,200 257,864 8.8310 8.830 8.820 8.850 8.820 8.920 29,200 8.8310 1.49%
2018-11-07 0 8.700 8.680 8.700 8.700 8.700 50,000 435,000 8.7000 8.700 8.680 8.700 8.700 8.700 50,000 8.7000 -0.11%
2018-11-06 0 8.710 8.690 8.710 8.570 8.730 5,500 47,935 8.7155 8.710 8.690 8.710 8.570 8.730 5,500 8.7155 2.11%
2018-11-05 0 8.530 8.520 8.540 8.530 8.560 20,500 174,880 8.5307 8.530 8.520 8.540 8.530 8.560 20,500 8.5307 -3.18%
2018-11-02 0 8.810 8.810 8.830 8.510 8.790 16,000 138,960 8.6850 8.810 8.810 8.830 8.510 8.790 16,000 8.6850 8.23%
2018-11-01 0 8.140 8.120 8.140 8.180 8.230 7,500 61,425 8.1900 8.140 8.120 8.140 8.180 8.230 7,500 8.1900 2.91%
2018-10-31 0 7.910 7.900 7.930 - - 0 0 - 7.910 7.900 7.930 - - 0 - 2.06%
2018-10-30 0 7.750 7.730 7.750 7.760 7.810 1,700 13,217 7.7747 7.750 7.730 7.750 7.760 7.810 1,700 7.7747 -0.39%
2018-10-29 0 7.780 7.760 7.770 7.840 7.950 21,500 170,675 7.9384 7.780 7.760 7.770 7.840 7.950 21,500 7.9384 -0.38%
2018-10-26 0 7.810 7.810 7.830 7.720 7.890 3,000 23,480 7.8267 7.810 7.810 7.830 7.720 7.890 3,000 7.8267 -2.25%
2018-10-25 0 7.990 7.990 8.010 7.690 7.800 6,600 51,050 7.7348 7.990 7.990 8.010 7.690 7.800 6,600 7.7348 -1.11%
2018-10-24 0 8.080 8.070 8.080 8.030 8.360 14,000 113,440 8.1029 8.080 8.070 8.080 8.030 8.360 14,000 8.1029 -0.25%
2018-10-23 0 8.100 8.090 8.110 8.090 8.420 70,400 586,880 8.3364 8.100 8.090 8.110 8.090 8.420 70,400 8.3364 -5.26%
2018-10-22 0 8.550 8.530 8.550 8.500 8.550 6,300 53,712 8.5257 8.550 8.530 8.550 8.500 8.550 6,300 8.5257 5.30%
2018-10-19 0 8.120 8.100 8.120 7.880 8.210 7,400 59,682 8.0651 8.120 8.100 8.120 7.880 8.210 7,400 8.0651 1.88%
2018-10-18 0 7.970 7.950 7.970 8.070 8.070 1,700 13,719 8.0700 7.970 7.950 7.970 8.070 8.070 1,700 8.0700 -1.12%
2018-10-16 0 8.060 8.040 8.050 8.160 8.200 1,100 8,980 8.1636 8.060 8.040 8.050 8.160 8.200 1,100 8.1636 1.00%
2018-10-15 0 7.980 7.980 7.990 7.980 8.060 19,000 152,420 8.0221 7.980 7.980 7.990 7.980 8.060 19,000 8.0221 -3.16%
2018-10-12 0 8.240 8.220 8.240 8.020 8.300 28,000 230,965 8.2488 8.240 8.220 8.240 8.020 8.300 28,000 8.2488 4.17%
2018-10-11 0 7.910 7.900 7.910 7.800 7.990 104,900 829,435 7.9069 7.910 7.900 7.910 7.800 7.990 104,900 7.9069 -7.16%
2018-10-10 0 8.520 8.510 8.520 8.520 8.520 20,000 170,400 8.5200 8.520 8.510 8.520 8.520 8.520 20,000 8.5200 0.59%
2018-10-09 0 8.470 8.470 8.480 8.460 8.580 26,900 229,720 8.5398 8.470 8.470 8.480 8.460 8.580 26,900 8.5398 0.59%
2018-10-08 0 8.420 8.420 8.440 8.400 8.730 37,900 325,863 8.5980 8.420 8.420 8.440 8.400 8.730 37,900 8.5980 -2.32%
2018-10-05 0 8.620 8.620 8.630 8.600 8.600 5,000 43,000 8.6000 8.620 8.620 8.630 8.600 8.600 5,000 8.6000 -0.35%
2018-10-04 0 8.650 8.640 8.650 8.630 8.820 41,000 356,050 8.6841 8.650 8.640 8.650 8.630 8.820 41,000 8.6841 -4.74%
2018-10-03 0 9.080 9.070 9.090 9.080 9.080 1,800 16,344 9.0800 9.080 9.070 9.090 9.080 9.080 1,800 9.0800 1.00%
2018-10-02 0 8.990 8.980 8.990 9.220 9.350 11,700 109,174 9.3311 8.990 8.980 8.990 9.220 9.350 11,700 9.3311 -4.67%
2018-09-28 0 9.430 9.420 9.430 9.430 9.520 110,500 1,042,060 9.4304 9.430 9.420 9.430 9.430 9.520 110,500 9.4304 1.29%
2018-09-27 0 9.310 9.300 9.310 9.480 9.500 82,000 778,400 9.4927 9.310 9.300 9.310 9.480 9.500 82,000 9.4927 -1.59%
2018-09-26 0 9.460 9.440 9.460 9.320 9.570 5,600 53,442 9.5432 9.460 9.440 9.460 9.320 9.570 5,600 9.5432 3.73%
2018-09-24 0 9.120 9.090 9.120 9.120 9.120 142,100 1,295,952 9.1200 9.120 9.090 9.120 9.120 9.120 142,100 9.1200 -4.10%
2018-09-21 0 9.510 9.510 9.530 9.260 9.460 108,300 1,005,198 9.2816 9.510 9.510 9.530 9.260 9.460 108,300 9.2816 4.05%
2018-09-20 0 9.140 9.120 9.160 9.100 9.140 72,000 657,200 9.1278 9.140 9.120 9.160 9.100 9.140 72,000 9.1278 1.22%
2018-09-19 0 9.030 9.030 9.080 9.030 9.030 30,000 270,900 9.0300 9.030 9.030 9.080 9.030 9.030 30,000 9.0300 3.56%
2018-09-18 0 8.720 8.720 8.770 - - 0 0 - 8.720 8.720 8.770 - - 0 - 1.04%
2018-09-17 0 8.630 8.580 8.630 - - 0 0 - 8.630 8.580 8.630 - - 0 - -1.82%
2018-09-14 0 8.790 8.750 8.790 8.750 8.820 53,000 464,450 8.7632 8.790 8.750 8.790 8.750 8.820 53,000 8.7632 1.74%
2018-09-13 0 8.640 8.610 8.670 8.640 8.640 3,200 27,648 8.6400 8.640 8.610 8.670 8.640 8.640 3,200 8.6400 4.47%
2018-09-12 0 8.270 8.220 8.270 8.300 8.300 30,000 249,000 8.3000 8.270 8.220 8.270 8.300 8.300 30,000 8.3000 -1.78%
2018-09-11 0 8.420 8.370 8.430 - - 0 0 - 8.420 8.370 8.430 - - 0 - -1.29%
2018-09-10 0 8.530 8.540 8.600 8.410 8.500 22,000 185,450 8.4295 8.530 8.540 8.600 8.410 8.500 22,000 8.4295 -2.74%
2018-09-07 0 8.770 8.720 8.770 8.790 8.860 40,000 352,600 8.8150 8.770 8.720 8.770 8.790 8.860 40,000 8.8150 0.00%
2018-09-06 0 8.770 8.770 8.830 8.750 8.790 24,500 214,825 8.7684 8.770 8.770 8.830 8.750 8.790 24,500 8.7684 -1.68%
2018-09-05 0 8.920 8.880 8.930 8.910 8.920 10,000 89,150 8.9150 8.920 8.880 8.930 8.910 8.920 10,000 8.9150 -4.09%
2018-09-04 0 9.300 9.280 9.340 9.300 9.300 10,000 93,000 9.3000 9.300 9.280 9.340 9.300 9.300 10,000 9.3000 1.20%
2018-09-03 0 9.190 9.150 9.210 9.100 9.190 26,000 237,900 9.1500 9.190 9.150 9.210 9.100 9.190 26,000 9.1500 -0.76%
2018-08-31 0 9.260 9.230 9.260 9.170 9.280 544,100 5,007,518 9.2033 9.260 9.230 9.260 9.170 9.280 544,100 9.2033 -1.70%
2018-08-30 0 9.420 9.400 9.440 9.400 9.610 137,000 1,302,393 9.5065 9.420 9.400 9.440 9.400 9.610 137,000 9.5065 -1.67%
2018-08-29 0 9.580 9.560 9.620 9.550 9.620 94,200 903,715 9.5936 9.580 9.560 9.620 9.550 9.620 94,200 9.5936 -0.31%
2018-08-28 0 9.610 9.600 9.650 9.540 9.740 246,100 2,380,813 9.6742 9.610 9.600 9.650 9.540 9.740 246,100 9.6742 0.63%
2018-08-27 0 9.550 9.530 9.590 9.570 9.590 228,000 2,183,280 9.5758 9.550 9.530 9.590 9.570 9.590 228,000 9.5758 5.06%
2018-08-24 0 9.090 9.090 9.150 8.970 9.200 625,200 5,704,980 9.1250 9.090 9.090 9.150 8.970 9.200 625,200 9.1250 -0.55%
2018-08-23 0 9.140 9.130 9.140 9.040 9.280 133,900 1,224,421 9.1443 9.140 9.130 9.140 9.040 9.280 133,900 9.1443 -0.65%
2018-08-22 0 9.200 9.190 9.200 8.960 9.200 345,000 3,162,150 9.1657 9.200 9.190 9.200 8.960 9.200 345,000 9.1657 2.11%
2018-08-21 0 9.010 9.000 9.040 8.860 9.010 65,100 579,039 8.8946 9.010 9.000 9.040 8.860 9.010 65,100 8.8946 1.92%
2018-08-20 0 8.840 8.840 8.890 8.690 8.850 251,200 2,196,500 8.7440 8.840 8.840 8.890 8.690 8.850 251,200 8.7440 2.20%
2018-08-17 0 8.650 8.650 8.670 8.590 8.800 75,000 653,250 8.7100 8.650 8.650 8.670 8.590 8.800 75,000 8.7100 0.46%
2018-08-16 0 8.610 8.610 8.630 8.520 8.800 987,700 8,586,068 8.6930 8.610 8.610 8.630 8.520 8.800 987,700 8.6930 -1.03%
2018-08-15 0 8.700 8.690 8.710 8.690 8.910 375,900 3,299,395 8.7773 8.700 8.690 8.710 8.690 8.910 375,900 8.7773 -4.08%
2018-08-14 0 9.070 9.020 9.070 8.920 9.080 240,400 2,166,682 9.0128 9.070 9.020 9.070 8.920 9.080 240,400 9.0128 -0.33%
2018-08-13 0 9.100 9.070 9.120 9.050 9.210 310,000 2,829,300 9.1268 9.100 9.070 9.120 9.050 9.210 310,000 9.1268 -3.29%
2018-08-10 0 9.410 9.370 9.420 9.400 9.630 107,400 1,021,074 9.5072 9.410 9.370 9.420 9.400 9.630 107,400 9.5072 -1.36%
2018-08-09 0 9.540 9.500 9.540 9.290 9.550 663,100 6,259,410 9.4396 9.540 9.500 9.540 9.290 9.550 663,100 9.4396 2.14%
2018-08-08 0 9.340 9.300 9.350 9.270 9.390 475,000 4,442,400 9.3524 9.340 9.300 9.350 9.270 9.390 475,000 9.3524 0.76%
2018-08-07 0 9.270 9.270 9.290 9.060 9.320 1,172,200 10,717,184 9.1428 9.270 9.270 9.290 9.060 9.320 1,172,200 9.1428 2.77%
2018-08-06 0 9.020 9.020 9.040 9.010 9.210 107,700 978,454 9.0850 9.020 9.020 9.040 9.010 9.210 107,700 9.0850 0.00%
2018-08-03 0 9.020 9.010 9.030 8.970 9.020 70,000 630,200 9.0029 9.020 9.010 9.030 8.970 9.020 70,000 9.0029 -0.66%
2018-08-02 0 9.080 9.060 9.080 8.990 9.290 244,000 2,216,460 9.0839 9.080 9.060 9.080 8.990 9.290 244,000 9.0839 -4.22%
2018-08-01 0 9.480 9.480 9.490 9.450 9.790 138,000 1,321,720 9.5777 9.480 9.480 9.490 9.450 9.790 138,000 9.5777 -1.25%
2018-07-31 0 9.600 9.580 9.590 9.550 9.650 236,000 2,265,700 9.6004 9.600 9.580 9.590 9.550 9.650 236,000 9.6004 -0.41%
2018-07-30 0 9.640 9.590 9.640 9.500 9.760 288,600 2,782,834 9.6425 9.640 9.590 9.640 9.500 9.760 288,600 9.6425 0.00%
2018-07-27 0 9.640 9.620 9.640 9.490 9.640 122,000 1,167,450 9.5693 9.640 9.620 9.640 9.490 9.640 122,000 9.5693 0.42%
2018-07-26 0 9.600 9.600 9.610 9.490 9.780 94,200 900,376 9.5581 9.600 9.600 9.610 9.490 9.780 94,200 9.5581 -1.13%
2018-07-25 0 9.710 9.700 9.710 9.650 9.760 106,700 1,034,739 9.6976 9.710 9.700 9.710 9.650 9.760 106,700 9.6976 2.00%
2018-07-24 0 9.520 9.520 9.530 9.230 9.560 103,000 975,960 9.4753 9.520 9.520 9.530 9.230 9.560 103,000 9.4753 4.50%
2018-07-23 0 9.110 9.100 9.110 9.070 9.220 351,500 3,198,880 9.1007 9.110 9.100 9.110 9.070 9.220 351,500 9.1007 0.66%
2018-07-20 0 9.050 9.050 9.070 8.610 9.110 214,400 1,902,411 8.8732 9.050 9.050 9.070 8.610 9.110 214,400 8.8732 2.84%
2018-07-19 0 8.800 8.790 8.800 8.800 9.030 160,000 1,430,000 8.9375 8.800 8.790 8.800 8.800 9.030 160,000 8.9375 -0.90%
2018-07-18 0 8.880 8.870 8.890 8.810 9.050 84,800 752,232 8.8707 8.880 8.870 8.890 8.810 9.050 84,800 8.8707 -0.11%
2018-07-17 0 8.890 8.890 8.910 8.810 9.000 296,000 2,614,510 8.8328 8.890 8.890 8.910 8.810 9.000 296,000 8.8328 -2.09%
2018-07-16 0 9.080 9.080 9.100 9.000 9.080 92,000 831,040 9.0330 9.080 9.080 9.100 9.000 9.080 92,000 9.0330 -0.77%
2018-07-13 0 9.150 9.140 9.150 9.150 9.270 82,000 756,590 9.2267 9.150 9.140 9.150 9.150 9.270 82,000 9.2267 -0.33%
2018-07-12 0 9.180 9.180 9.190 9.090 9.320 127,800 1,177,480 9.2135 9.180 9.180 9.190 9.090 9.320 127,800 9.2135 2.11%
2018-07-11 0 8.990 9.000 9.020 8.820 9.040 806,600 7,192,724 8.9173 8.990 9.000 9.020 8.820 9.040 806,600 8.9173 -3.44%
2018-07-10 0 9.310 9.280 9.300 9.280 9.450 1,947,000 18,218,446 9.3572 9.310 9.280 9.300 9.280 9.450 1,947,000 9.3572 0.87%
2018-07-09 0 9.230 9.210 9.230 9.140 9.350 1,034,200 9,561,877 9.2457 9.230 9.210 9.230 9.140 9.350 1,034,200 9.2457 4.18%
2018-07-06 0 8.860 8.860 8.870 8.650 9.130 3,509,000 31,172,855 8.8837 8.860 8.860 8.870 8.650 9.130 3,509,000 8.8837 0.00%
2018-07-05 0 8.860 8.860 8.870 8.600 8.980 2,997,900 26,373,847 8.7974 8.860 8.860 8.870 8.600 8.980 2,997,900 8.7974 -0.23%
2018-07-04 0 8.880 8.860 8.880 8.800 9.180 3,740,100 33,478,064 8.9511 8.880 8.860 8.880 8.800 9.180 3,740,100 8.9511 -2.52%
2018-07-03 0 9.110 9.110 9.130 8.700 9.150 3,114,700 27,931,190 8.9675 9.110 9.110 9.130 8.700 9.150 3,114,700 8.9675 -3.09%
2018-06-29 0 9.400 9.380 9.400 9.150 9.470 4,146,000 38,822,987 9.3640 9.400 9.380 9.400 9.150 9.470 4,146,000 9.3640 3.41%
2018-06-28 0 9.090 9.090 9.110 8.900 9.250 1,638,300 14,795,390 9.0309 9.090 9.090 9.110 8.900 9.250 1,638,300 9.0309 0.11%
2018-06-27 0 9.080 9.080 9.110 9.050 9.540 3,370,100 31,494,513 9.3453 9.080 9.080 9.110 9.050 9.540 3,370,100 9.3453 -4.32%
2018-06-26 0 9.490 9.490 9.510 9.280 9.650 2,731,300 25,954,566 9.5026 9.490 9.490 9.510 9.280 9.650 2,731,300 9.5026 -1.35%
2018-06-25 0 9.620 9.600 9.620 9.550 9.960 3,031,000 29,427,225 9.7088 9.620 9.600 9.620 9.550 9.960 3,031,000 9.7088 -2.63%
2018-06-22 0 9.880 9.870 9.880 9.720 9.940 2,483,000 24,443,062 9.8442 9.880 9.870 9.880 9.720 9.940 2,483,000 9.8442 -0.30%
2018-06-21 0 9.910 9.900 9.920 9.890 10.32 2,420,500 24,322,117 10.048 9.910 9.900 9.920 9.890 10.32 2,420,500 10.048 -2.84%
2018-06-20 0 10.20 10.18 10.22 10.02 10.38 188,800 1,930,890 10.227 10.20 10.18 10.22 10.02 10.38 188,800 10.227 0.79%
2018-06-19 0 10.12 10.12 10.14 9.930 10.50 413,800 4,189,733 10.125 10.12 10.12 10.14 9.930 10.50 413,800 10.125 -6.12%
2018-06-15 0 10.78 10.78 10.80 10.78 10.96 201,800 2,202,432 10.914 10.78 10.78 10.80 10.78 10.96 201,800 10.914 -2.00%
2018-06-14 0 11.00 10.96 11.00 10.88 11.20 616,400 6,842,808 11.101 11.00 10.96 11.00 10.88 11.20 616,400 11.101 -0.90%
2018-06-13 0 11.10 11.10 11.12 11.10 11.24 371,000 4,155,640 11.201 11.10 11.10 11.12 11.10 11.24 371,000 11.201 -2.80%
2018-06-12 0 11.42 11.40 11.42 11.28 11.48 303,500 3,469,980 11.433 11.42 11.40 11.42 11.28 11.48 303,500 11.433 0.18%
2018-06-11 0 11.40 11.38 11.42 11.26 11.42 916,500 10,416,082 11.365 11.40 11.38 11.42 11.26 11.42 916,500 11.365 0.71%
2018-06-08 0 11.32 11.30 11.34 11.26 11.66 950,400 10,889,370 11.458 11.32 11.30 11.34 11.26 11.66 950,400 11.458 -4.23%
2018-06-07 0 11.82 11.82 11.86 11.72 11.84 341,000 4,012,360 11.766 11.82 11.82 11.86 11.72 11.84 341,000 11.766 2.78%
2018-06-06 0 11.50 11.48 11.52 11.50 11.60 107,300 1,239,120 11.548 11.50 11.48 11.52 11.50 11.60 107,300 11.548 0.35%
2018-06-05 0 11.46 11.44 11.46 11.34 11.54 357,700 4,085,522 11.422 11.46 11.44 11.46 11.34 11.54 357,700 11.422 0.00%
2018-06-04 0 11.46 11.44 11.46 11.20 11.46 279,600 3,177,866 11.366 11.46 11.44 11.46 11.20 11.46 279,600 11.366 3.99%
2018-06-01 0 11.02 11.02 11.04 10.92 11.12 442,000 4,857,820 10.991 11.02 11.02 11.04 10.92 11.12 442,000 10.991 0.73%
2018-05-31 0 10.94 10.92 10.94 10.66 10.96 903,100 9,809,046 10.862 10.94 10.92 10.94 10.66 10.96 903,100 10.862 3.80%
2018-05-30 0 10.54 10.52 10.56 10.42 10.64 582,500 6,113,188 10.495 10.54 10.52 10.56 10.42 10.64 582,500 10.495 -2.77%
2018-05-29 0 10.84 10.84 10.88 10.80 11.06 1,631,000 17,824,350 10.928 10.84 10.84 10.88 10.80 11.06 1,631,000 10.928 -3.04%
2018-05-28 0 11.18 11.16 11.18 11.10 11.24 1,352,900 15,110,446 11.169 11.18 11.16 11.18 11.10 11.24 1,352,900 11.169 1.27%
2018-05-25 0 11.04 11.04 11.08 11.02 11.14 1,931,600 21,422,224 11.090 11.04 11.04 11.08 11.02 11.14 1,931,600 11.090 -1.08%
2018-05-24 0 11.16 11.14 11.18 11.02 11.18 343,400 3,821,594 11.129 11.16 11.14 11.18 11.02 11.18 343,400 11.129 0.90%
2018-05-23 0 11.06 11.04 11.06 11.06 11.30 594,400 6,636,864 11.166 11.06 11.04 11.06 11.06 11.30 594,400 11.166 -4.33%
2018-05-21 0 11.56 11.56 11.60 11.56 11.82 350,800 4,110,784 11.718 11.56 11.56 11.60 11.56 11.82 350,800 11.718 0.00%
2018-05-18 0 11.56 11.54 11.56 11.38 11.64 540,000 6,234,200 11.545 11.56 11.54 11.56 11.38 11.64 540,000 11.545 0.87%
2018-05-17 0 11.46 11.44 11.48 11.40 11.72 1,068,000 12,297,780 11.515 11.46 11.44 11.48 11.40 11.72 1,068,000 11.515 -1.72%
2018-05-16 0 11.66 11.64 11.66 11.44 11.70 656,200 7,600,456 11.583 11.66 11.64 11.66 11.44 11.70 656,200 11.583 -0.17%
2018-05-15 0 11.68 11.66 11.70 11.62 11.82 720,000 8,412,200 11.684 11.68 11.66 11.70 11.62 11.82 720,000 11.684 -1.35%
2018-05-14 0 11.84 11.84 11.86 11.82 11.88 449,400 5,320,884 11.840 11.84 11.84 11.86 11.82 11.88 449,400 11.840 3.32%
2018-05-11 0 11.46 11.46 11.50 11.40 11.60 669,000 7,691,756 11.497 11.46 11.46 11.50 11.40 11.60 669,000 11.497 1.60%
2018-05-10 0 11.28 11.28 11.32 11.20 11.38 1,257,000 14,179,152 11.280 11.28 11.28 11.32 11.20 11.38 1,257,000 11.280 0.53%
2018-05-09 0 11.22 11.20 11.22 11.10 11.24 192,400 2,150,368 11.177 11.22 11.20 11.22 11.10 11.24 192,400 11.177 0.90%
2018-05-08 0 11.12 11.10 11.14 10.80 11.22 312,900 3,491,538 11.159 11.12 11.10 11.14 10.80 11.22 312,900 11.159 2.96%
2018-05-07 0 10.80 10.76 10.80 10.60 10.92 444,400 4,801,208 10.804 10.80 10.76 10.80 10.60 10.92 444,400 10.804 1.89%
2018-05-04 0 10.60 10.60 10.62 10.56 10.88 993,900 10,630,100 10.695 10.60 10.60 10.62 10.56 10.88 993,900 10.695 -2.57%
2018-05-03 0 10.88 10.88 10.90 10.72 10.96 518,700 5,625,522 10.845 10.88 10.88 10.90 10.72 10.96 518,700 10.845 -2.68%
2018-05-02 0 11.18 11.14 11.18 11.08 11.34 1,309,600 14,575,408 11.130 11.18 11.14 11.18 11.08 11.34 1,309,600 11.130 -2.61%
2018-04-30 0 11.48 11.46 11.50 10.96 11.48 330,300 3,785,684 11.461 11.48 11.46 11.50 10.96 11.48 330,300 11.461 4.74%
2018-04-27 0 10.96 10.94 10.98 10.78 11.04 681,500 7,422,980 10.892 10.96 10.94 10.98 10.78 11.04 681,500 10.892 1.67%
2018-04-26 0 10.78 10.76 10.78 10.70 11.14 1,956,300 21,516,308 10.998 10.78 10.76 10.78 10.70 11.14 1,956,300 10.998 -2.53%
2018-04-25 0 11.06 11.02 11.04 11.02 11.24 1,523,800 16,908,576 11.096 11.06 11.02 11.04 11.02 11.24 1,523,800 11.096 -2.64%
2018-04-24 0 11.36 11.36 11.40 11.16 11.38 802,100 9,038,284 11.268 11.36 11.36 11.40 11.16 11.38 802,100 11.268 4.41%
2018-04-23 0 10.88 10.88 10.90 10.88 11.08 1,402,500 15,374,010 10.962 10.88 10.88 10.90 10.88 11.08 1,402,500 10.962 -0.55%
2018-04-20 0 10.94 10.92 10.94 10.94 11.36 405,000 4,474,064 11.047 10.94 10.92 10.94 10.94 11.36 405,000 11.047 -3.19%
2018-04-19 0 11.30 11.32 11.34 11.14 11.36 1,528,700 17,199,850 11.251 11.30 11.32 11.34 11.14 11.36 1,528,700 11.251 3.86%
2018-04-18 0 10.88 10.86 10.88 10.70 11.06 2,523,000 27,413,598 10.865 10.88 10.86 10.88 10.70 11.06 2,523,000 10.865 1.49%
2018-04-17 0 10.72 10.70 10.76 10.70 11.04 2,437,700 26,465,356 10.857 10.72 10.70 10.76 10.70 11.04 2,437,700 10.857 -1.11%
2018-04-16 0 10.84 10.84 10.88 10.78 11.42 1,756,800 19,363,714 11.022 10.84 10.84 10.88 10.78 11.42 1,756,800 11.022 -5.08%
2018-04-13 0 11.42 11.42 11.46 11.30 11.60 2,086,000 23,877,060 11.446 11.42 11.42 11.46 11.30 11.60 2,086,000 11.446 -0.17%
2018-04-12 0 11.44 11.42 11.44 11.32 11.60 1,705,000 19,511,140 11.443 11.44 11.42 11.44 11.32 11.60 1,705,000 11.443 -0.52%
2018-04-11 0 11.50 11.48 11.50 11.38 11.64 1,217,500 14,081,514 11.566 11.50 11.48 11.50 11.38 11.64 1,217,500 11.566 0.17%
2018-04-10 0 11.48 11.46 11.48 11.10 11.58 2,560,800 29,093,754 11.361 11.48 11.46 11.48 11.10 11.58 2,560,800 11.361 3.99%
2018-04-09 0 11.04 11.02 11.04 10.88 11.28 2,169,400 24,060,664 11.091 11.04 11.02 11.04 10.88 11.28 2,169,400 11.091 1.66%
2018-04-06 0 10.86 10.84 10.88 10.72 11.02 3,212,000 34,968,626 10.887 10.86 10.84 10.88 10.72 11.02 3,212,000 10.887 1.12%
2018-04-04 0 10.74 10.72 10.76 10.74 11.26 2,857,500 31,443,746 11.004 10.74 10.72 10.76 10.74 11.26 2,857,500 11.004 -3.94%
2018-04-03 0 11.18 11.16 11.18 10.80 11.28 2,635,000 28,968,254 10.994 11.18 11.16 11.18 10.80 11.28 2,635,000 10.994 1.64%
2018-03-29 0 11.00 10.96 11.02 10.70 11.12 4,014,400 43,795,360 10.910 11.00 10.96 11.02 10.70 11.12 4,014,400 10.910 0.18%
2018-03-28 0 10.98 10.98 11.00 10.94 11.34 3,786,700 42,170,586 11.137 10.98 10.98 11.00 10.94 11.34 3,786,700 11.137 -4.69%
2018-03-27 0 11.52 11.50 11.54 11.44 11.60 2,177,600 25,110,246 11.531 11.52 11.50 11.54 11.44 11.60 2,177,600 11.531 2.31%
2018-03-26 0 11.26 11.26 11.30 10.86 11.28 3,377,000 37,387,928 11.071 11.26 11.26 11.30 10.86 11.28 3,377,000 11.071 0.90%
2018-03-23 0 11.16 11.16 11.18 10.84 11.24 3,241,500 35,831,050 11.054 11.16 11.16 11.18 10.84 11.24 3,241,500 11.054 -4.78%
2018-03-22 0 11.72 11.72 11.76 11.72 12.36 5,293,300 63,558,944 12.007 11.72 11.72 11.76 11.72 12.36 5,293,300 12.007 -1.84%
2018-03-21 0 11.94 11.92 11.94 12.00 12.50 4,541,300 56,107,844 12.355 11.94 11.92 11.94 12.00 12.50 4,541,300 12.355 -1.16%
2018-03-20 0 12.08 12.06 12.10 11.88 12.16 3,259,900 39,219,986 12.031 12.08 12.06 12.10 11.88 12.16 3,259,900 12.031 -0.98%
2018-03-19 0 12.20 12.16 12.20 11.98 12.34 4,697,700 57,150,236 12.166 12.20 12.16 12.20 11.98 12.34 4,697,700 12.166 0.33%
2018-03-16 0 12.16 12.14 12.16 12.06 12.28 5,461,400 66,634,350 12.201 12.16 12.14 12.16 12.06 12.28 5,461,400 12.201 -1.46%
2018-03-15 0 12.34 12.32 12.34 11.94 12.38 3,573,800 43,366,542 12.135 12.34 12.32 12.34 11.94 12.38 3,573,800 12.135 0.82%
2018-03-14 0 12.24 12.24 12.28 11.98 12.16 1,307,200 15,746,236 12.046 12.24 12.24 12.28 11.98 12.16 1,307,200 12.046 -0.81%
2018-03-13 0 12.34 12.34 12.36 12.24 12.54 2,158,200 26,778,458 12.408 12.34 12.34 12.36 12.24 12.54 2,158,200 12.408 0.49%
2018-03-12 0 12.28 12.26 12.28 12.06 12.30 2,291,800 27,910,510 12.178 12.28 12.26 12.28 12.06 12.30 2,291,800 12.178 4.42%
2018-03-09 0 11.76 11.74 11.76 11.66 11.82 2,608,300 30,617,440 11.738 11.76 11.74 11.76 11.66 11.82 2,608,300 11.738 1.20%
2018-03-08 0 11.62 11.60 11.64 11.44 11.70 6,791,700 78,696,296 11.587 11.62 11.60 11.64 11.44 11.70 6,791,700 11.587 2.47%
2018-03-07 0 11.34 11.34 11.36 11.24 11.78 5,229,200 60,339,068 11.539 11.34 11.34 11.36 11.24 11.78 5,229,200 11.539 -2.24%
2018-03-06 0 11.60 11.56 11.58 11.20 11.66 6,036,800 68,659,312 11.373 11.60 11.56 11.58 11.20 11.66 6,036,800 11.373 5.65%
2018-03-05 0 10.98 10.98 11.00 10.96 11.48 3,903,800 43,724,994 11.201 10.98 10.98 11.00 10.96 11.48 3,903,800 11.201 -2.83%
2018-03-02 0 11.30 11.30 11.32 11.28 11.48 6,295,100 71,521,190 11.361 11.30 11.30 11.32 11.28 11.48 6,295,100 11.361 -4.56%
2018-03-01 0 11.84 11.80 11.82 11.34 11.88 5,312,700 61,583,382 11.592 11.84 11.80 11.82 11.34 11.88 5,312,700 11.592 1.89%
2018-02-28 0 11.62 11.62 11.64 11.56 11.98 5,243,900 61,870,676 11.799 11.62 11.62 11.64 11.56 11.98 5,243,900 11.799 -4.60%
2018-02-27 0 12.18 12.18 12.22 12.06 12.82 1,615,900 20,159,896 12.476 12.18 12.18 12.22 12.06 12.82 1,615,900 12.476 -3.03%
2018-02-26 0 12.56 12.56 12.58 12.46 12.78 475,100 6,007,082 12.644 12.56 12.56 12.58 12.46 12.78 475,100 12.644 0.80%
2018-02-23 0 12.46 12.42 12.46 12.20 12.50 1,702,700 20,998,186 12.332 12.46 12.42 12.46 12.20 12.50 1,702,700 12.332 3.66%
2018-02-22 0 12.02 12.02 12.06 11.86 12.30 1,763,800 21,192,270 12.015 12.02 12.02 12.06 11.86 12.30 1,763,800 12.015 -2.28%
2018-02-21 0 12.30 12.28 12.30 11.88 12.30 1,352,600 16,186,050 11.967 12.30 12.28 12.30 11.88 12.30 1,352,600 11.967 4.59%
2018-02-20 0 11.76 11.72 11.76 11.62 12.10 2,636,700 31,331,010 11.883 11.76 11.72 11.76 11.62 12.10 2,636,700 11.883 -2.16%
2018-02-15 0 12.02 12.02 12.06 11.80 12.12 1,532,700 18,226,086 11.891 12.02 12.02 12.06 11.80 12.12 1,532,700 11.891 3.80%
2018-02-14 0 11.58 11.54 11.58 11.12 11.60 1,248,900 14,052,636 11.252 11.58 11.54 11.58 11.12 11.60 1,248,900 11.252 5.08%
2018-02-13 0 11.02 11.00 11.04 11.02 11.48 1,794,500 20,342,568 11.336 11.02 11.00 11.04 11.02 11.48 1,794,500 11.336 1.47%
2018-02-12 0 10.86 10.86 10.88 10.78 11.12 1,772,300 19,527,818 11.018 10.86 10.86 10.88 10.78 11.12 1,772,300 11.018 0.18%
2018-02-09 0 10.84 10.80 10.84 10.56 11.08 1,917,900 20,944,566 10.921 10.84 10.80 10.84 10.56 11.08 1,917,900 10.921 -7.67%
2018-02-08 0 11.74 11.72 11.76 11.64 12.18 4,241,500 50,502,076 11.907 11.74 11.72 11.76 11.64 12.18 4,241,500 11.907 -1.01%
2018-02-07 0 11.86 11.84 11.86 11.86 13.30 5,560,500 71,433,580 12.847 11.86 11.84 11.86 11.86 13.30 5,560,500 12.847 -4.35%
2018-02-06 0 12.40 12.38 12.40 12.30 13.08 4,352,500 55,294,744 12.704 12.40 12.38 12.40 12.30 13.08 4,352,500 12.704 -11.81%
2018-02-05 0 14.06 14.04 14.08 13.34 14.20 912,800 12,561,210 13.761 14.06 14.04 14.08 13.34 14.20 912,800 13.761 -0.71%
2018-02-02 0 14.16 14.14 14.16 13.60 14.20 1,753,000 24,397,322 13.917 14.16 14.14 14.16 13.60 14.20 1,753,000 13.917 1.58%
2018-02-01 0 13.94 13.90 13.94 14.00 14.54 2,755,100 39,510,142 14.341 13.94 13.90 13.94 14.00 14.54 2,755,100 14.341 -1.83%
2018-01-31 0 14.20 14.20 14.24 13.60 14.08 2,775,600 38,419,616 13.842 14.20 14.20 14.24 13.60 14.08 2,775,600 13.842 2.60%
2018-01-30 0 13.84 13.82 13.84 13.76 14.36 2,535,600 35,828,080 14.130 13.84 13.82 13.84 13.76 14.36 2,535,600 14.130 -4.02%
2018-01-29 0 14.42 14.40 - 14.30 15.04 2,050,000 30,249,644 14.756 14.42 14.40 - 14.30 15.04 2,050,000 14.756 -0.96%
2018-01-26 0 14.56 14.52 14.54 14.00 14.68 905,200 12,996,622 14.358 14.56 14.52 14.54 14.00 14.68 905,200 14.358 5.20%
2018-01-25 0 13.84 13.82 13.86 13.74 14.44 991,600 13,991,114 14.110 13.84 13.82 13.86 13.74 14.44 991,600 14.110 -3.49%
2018-01-24 0 14.34 14.32 14.34 13.92 14.34 429,700 6,080,644 14.151 14.34 14.32 14.34 13.92 14.34 429,700 14.151 2.14%
2018-01-23 0 14.04 14.00 14.04 13.62 14.06 1,532,100 21,216,776 13.848 14.04 14.00 14.04 13.62 14.06 1,532,100 13.848 4.46%
2018-01-22 0 13.44 13.42 13.44 13.14 13.52 389,900 5,155,252 13.222 13.44 13.42 13.44 13.14 13.52 389,900 13.222 0.60%
2018-01-19 0 13.36 13.36 13.38 13.24 13.44 1,377,800 18,375,280 13.337 13.36 13.36 13.38 13.24 13.44 1,377,800 13.337 0.75%
2018-01-18 0 13.26 13.26 13.30 12.90 13.26 424,000 5,523,232 13.026 13.26 13.26 13.30 12.90 13.26 424,000 13.026 3.59%
2018-01-17 0 12.80 12.76 12.80 12.48 12.80 1,383,500 17,473,130 12.630 12.80 12.76 12.80 12.48 12.80 1,383,500 12.630 1.27%
2018-01-16 0 12.64 12.62 12.64 12.14 12.66 1,318,400 16,325,232 12.383 12.64 12.62 12.64 12.14 12.66 1,318,400 12.383 4.64%
2018-01-15 0 12.08 12.06 12.10 12.00 12.38 857,600 10,353,952 12.073 12.08 12.06 12.10 12.00 12.38 857,600 12.073 0.50%
2018-01-12 0 12.02 12.02 12.06 11.90 12.06 240,600 2,869,050 11.925 12.02 12.02 12.06 11.90 12.06 240,600 11.925 2.74%
2018-01-11 0 11.70 11.70 11.72 11.60 11.74 863,200 10,078,370 11.676 11.70 11.70 11.72 11.60 11.74 863,200 11.676 -0.17%
2018-01-10 0 11.72 11.68 12.36 11.54 11.86 663,200 7,721,912 11.643 11.72 11.68 12.36 11.54 11.86 663,200 11.643 0.51%
2018-01-09 0 11.66 11.66 11.70 11.54 11.68 592,700 6,878,652 11.606 11.66 11.66 11.70 11.54 11.68 592,700 11.606 1.04%
2018-01-08 0 11.54 11.54 11.58 11.46 11.68 852,500 9,858,632 11.564 11.54 11.54 11.58 11.46 11.68 852,500 11.564 -0.35%
2018-01-05 0 11.58 11.56 12.36 11.46 11.68 1,952,800 22,586,706 11.566 11.58 11.56 12.36 11.46 11.68 1,952,800 11.566 0.00%
2018-01-04 0 11.58 11.56 11.58 11.40 11.62 145,600 1,666,012 11.442 11.58 11.56 11.58 11.40 11.62 145,600 11.442 1.94%
2018-01-03 0 11.36 11.34 11.40 11.28 11.46 1,258,700 14,285,830 11.350 11.36 11.34 11.40 11.28 11.46 1,258,700 11.350 0.35%
2018-01-02 0 11.32 11.28 11.32 10.86 11.32 2,455,300 27,408,968 11.163 11.32 11.28 11.32 10.86 11.32 2,455,300 11.163 5.99%
2017-12-29 0 10.68 10.66 10.70 10.58 10.70 480,300 5,117,048 10.654 10.68 10.66 10.70 10.58 10.70 480,300 10.654 0.75%
2017-12-28 0 10.60 10.60 10.64 10.56 10.60 540,900 5,721,302 10.577 10.60 10.60 10.64 10.56 10.60 540,900 10.577 1.15%
2017-12-27 0 10.48 10.48 10.50 10.48 10.72 2,349,100 25,015,214 10.649 10.48 10.48 10.50 10.48 10.72 2,349,100 10.649 -0.76%
2017-12-22 0 10.56 10.56 10.58 10.52 10.56 365,700 3,852,896 10.536 10.56 10.56 10.58 10.52 10.56 365,700 10.536 0.57%
2017-12-21 0 10.50 10.46 10.50 10.20 10.50 394,100 4,053,678 10.286 10.50 10.46 10.50 10.20 10.50 394,100 10.286 2.14%
2017-12-20 0 10.28 10.28 10.32 10.28 10.46 379,800 3,941,186 10.377 10.28 10.28 10.32 10.28 10.46 379,800 10.377 -0.77%
2017-12-19 0 10.36 10.36 10.38 10.28 10.40 619,600 6,399,568 10.329 10.36 10.36 10.38 10.28 10.40 619,600 10.329 1.97%
2017-12-18 0 10.16 10.16 10.20 9.990 10.24 759,500 7,697,290 10.135 10.16 10.16 10.20 9.990 10.24 759,500 10.135 0.79%
2017-12-15 0 10.08 10.06 10.08 10.06 10.32 622,100 6,307,144 10.138 10.08 10.06 10.08 10.06 10.32 622,100 10.138 -2.51%
2017-12-14 0 10.34 10.34 10.38 10.32 10.44 225,400 2,341,978 10.390 10.34 10.34 10.38 10.32 10.44 225,400 10.390 -0.39%
2017-12-13 0 10.38 10.36 10.40 9.990 10.44 1,526,100 15,636,409 10.246 10.38 10.36 10.40 9.990 10.44 1,526,100 10.246 3.90%
2017-12-12 0 9.990 9.980 10.00 9.990 10.20 273,600 2,762,092 10.095 9.990 9.980 10.00 9.990 10.20 273,600 10.095 -2.25%
2017-12-11 0 10.22 10.20 10.22 9.940 10.22 902,200 9,054,253 10.036 10.22 10.20 10.22 9.940 10.22 902,200 10.036 2.51%
2017-12-08 0 9.970 9.960 9.970 9.740 10.02 275,200 2,738,739 9.9518 9.970 9.960 9.970 9.740 10.02 275,200 9.9518 2.78%
2017-12-07 0 9.700 9.700 9.710 9.660 9.900 617,400 6,020,619 9.7516 9.700 9.700 9.710 9.660 9.900 617,400 9.7516 -0.82%
2017-12-06 0 9.780 9.760 9.770 9.790 10.38 1,973,500 19,604,613 9.9339 9.780 9.760 9.770 9.790 10.38 1,973,500 9.9339 -5.78%
2017-12-05 0 10.38 10.36 10.38 10.38 10.50 680,000 7,094,074 10.432 10.38 10.36 10.38 10.38 10.50 680,000 10.432 -0.38%
2017-12-04 0 10.42 10.40 10.42 10.22 10.54 958,100 9,938,264 10.373 10.42 10.40 10.42 10.22 10.54 958,100 10.373 1.17%
2017-12-01 0 10.30 10.26 10.30 10.26 10.44 1,121,100 11,609,256 10.355 10.30 10.26 10.30 10.26 10.44 1,121,100 10.355 -0.58%
2017-11-30 0 10.36 10.36 10.38 10.30 10.46 384,800 3,999,810 10.395 10.36 10.36 10.38 10.30 10.46 384,800 10.395 -2.45%
2017-11-29 0 10.62 10.60 10.62 10.58 10.76 678,200 7,200,642 10.617 10.62 10.60 10.62 10.58 10.76 678,200 10.617 -0.93%
2017-11-28 0 10.72 10.70 10.72 10.48 10.76 2,204,300 23,400,138 10.616 10.72 10.70 10.72 10.48 10.76 2,204,300 10.616 -1.29%
2017-11-27 0 10.86 10.86 10.90 10.80 11.04 4,589,200 49,960,740 10.887 10.86 10.86 10.90 10.80 11.04 4,589,200 10.887 -2.16%
2017-11-24 0 11.10 11.08 11.10 10.88 11.12 851,000 9,399,152 11.045 11.10 11.08 11.10 10.88 11.12 851,000 11.045 2.40%
2017-11-23 0 10.84 10.86 10.88 10.80 11.44 1,315,000 14,512,192 11.036 10.84 10.86 10.88 10.80 11.44 1,315,000 11.036 -3.39%
2017-11-22 0 11.22 11.22 11.24 11.16 11.46 1,046,500 11,844,700 11.318 11.22 11.22 11.24 11.16 11.46 1,046,500 11.318 1.63%
2017-11-21 0 11.04 11.04 11.06 10.48 11.02 715,700 7,772,360 10.860 11.04 11.04 11.06 10.48 11.02 715,700 10.860 5.54%
2017-11-20 0 10.46 10.44 10.46 10.40 10.62 562,200 5,915,524 10.522 10.46 10.44 10.46 10.40 10.62 562,200 10.522 -1.51%
2017-11-17 0 10.62 10.60 10.62 10.66 10.66 80,000 852,800 10.660 10.62 10.60 10.62 10.66 10.66 80,000 10.660 1.53%
2017-11-16 0 10.46 10.46 10.48 10.28 10.38 653,700 6,743,462 10.316 10.46 10.46 10.48 10.28 10.38 653,700 10.316 1.75%
2017-11-15 0 10.28 10.28 10.30 10.26 10.36 25,800 265,682 10.298 10.28 10.28 10.30 10.26 10.36 25,800 10.298 -3.20%
2017-11-14 0 10.62 10.58 10.62 10.56 10.76 493,400 5,264,624 10.670 10.62 10.58 10.62 10.56 10.76 493,400 10.670 -1.30%
2017-11-13 0 10.76 10.74 10.76 10.72 10.88 433,000 4,673,220 10.793 10.76 10.74 10.76 10.72 10.88 433,000 10.793 -0.74%
2017-11-10 0 10.84 10.84 10.86 10.70 10.92 1,251,100 13,510,476 10.799 10.84 10.84 10.86 10.70 10.92 1,251,100 10.799 -0.18%
2017-11-09 0 10.86 10.84 10.86 10.62 10.86 1,433,800 15,364,992 10.716 10.86 10.84 10.86 10.62 10.86 1,433,800 10.716 3.04%
2017-11-08 0 10.54 10.54 10.56 10.52 10.66 618,200 6,528,472 10.560 10.54 10.54 10.56 10.52 10.66 618,200 10.560 -1.31%
2017-11-07 0 10.68 10.66 10.68 10.58 10.70 453,000 4,840,170 10.685 10.68 10.66 10.68 10.58 10.70 453,000 10.685 2.30%
2017-11-06 0 10.44 10.42 10.44 10.16 10.46 1,612,600 16,632,928 10.314 10.44 10.42 10.44 10.16 10.46 1,612,600 10.314 -1.51%
2017-11-03 0 10.60 10.60 10.62 10.60 10.62 401,300 4,255,380 10.604 10.60 10.60 10.62 10.60 10.62 401,300 10.604 0.00%
2017-11-02 0 10.60 10.58 10.60 10.56 10.66 610,400 6,487,252 10.628 10.60 10.58 10.60 10.56 10.66 610,400 10.628 -0.56%
2017-11-01 0 10.66 10.66 10.70 10.54 10.60 314,800 3,324,768 10.562 10.66 10.66 10.70 10.54 10.60 314,800 10.562 1.91%
2017-10-31 0 10.46 10.44 10.46 10.42 10.48 158,400 1,650,920 10.422 10.46 10.44 10.46 10.42 10.48 158,400 10.422 -1.13%
2017-10-30 0 10.58 10.56 10.58 10.58 10.88 853,000 9,088,768 10.655 10.58 10.56 10.58 10.58 10.88 853,000 10.655 -0.94%
2017-10-27 0 10.68 10.68 10.70 10.42 10.68 1,711,100 18,018,976 10.531 10.68 10.68 10.70 10.42 10.68 1,711,100 10.531 3.49%
2017-10-26 0 10.32 10.32 10.34 10.28 10.40 618,200 6,383,984 10.327 10.32 10.32 10.34 10.28 10.40 618,200 10.327 -0.77%
2017-10-25 0 10.40 10.38 10.40 10.36 10.44 207,600 2,157,736 10.394 10.40 10.38 10.40 10.36 10.44 207,600 10.394 1.56%
2017-10-24 0 10.24 10.22 10.24 10.20 10.42 909,000 9,366,912 10.305 10.24 10.22 10.24 10.20 10.42 909,000 10.305 -1.35%
2017-10-23 0 10.38 10.36 10.40 10.30 10.52 851,200 8,832,322 10.376 10.38 10.36 10.40 10.30 10.52 851,200 10.376 -1.33%
2017-10-20 0 10.52 10.50 10.52 10.34 10.52 342,100 3,551,616 10.382 10.52 10.50 10.52 10.34 10.52 342,100 10.382 3.14%
2017-10-19 0 10.20 10.18 10.22 10.14 10.72 1,633,500 16,950,358 10.377 10.20 10.18 10.22 10.14 10.72 1,633,500 10.377 -3.95%
2017-10-18 0 10.62 10.62 10.64 10.50 10.64 201,400 2,126,736 10.560 10.62 10.62 10.64 10.50 10.64 201,400 10.560 0.57%
2017-10-17 0 10.56 10.56 10.58 10.56 10.64 232,800 2,470,078 10.610 10.56 10.56 10.58 10.56 10.64 232,800 10.610 -0.38%
2017-10-16 0 10.60 10.60 10.62 10.56 10.72 416,000 4,424,712 10.636 10.60 10.60 10.62 10.56 10.72 416,000 10.636 1.34%
2017-10-13 0 10.46 10.46 10.48 10.40 10.52 485,600 5,069,976 10.441 10.46 10.46 10.48 10.40 10.52 485,600 10.441 0.19%
2017-10-12 0 10.44 10.42 10.44 10.30 10.46 524,400 5,425,808 10.347 10.44 10.42 10.44 10.30 10.46 524,400 10.347 1.95%
2017-10-11 0 10.24 10.22 10.24 10.24 10.48 1,140,000 11,855,858 10.400 10.24 10.22 10.24 10.24 10.48 1,140,000 10.400 -0.19%
2017-10-10 0 10.26 10.26 10.28 10.12 10.26 1,279,000 13,073,856 10.222 10.26 10.26 10.28 10.12 10.26 1,279,000 10.222 0.20%
2017-10-09 0 10.24 10.22 10.26 10.20 10.36 4,467,000 45,905,642 10.277 10.24 10.22 10.26 10.20 10.36 4,467,000 10.277 -0.97%
2017-10-06 0 10.34 10.32 10.34 10.30 10.48 4,233,800 43,900,542 10.369 10.34 10.32 10.34 10.30 10.48 4,233,800 10.369 0.98%
2017-10-04 0 10.24 10.22 10.24 10.22 10.42 3,753,800 38,542,598 10.268 10.24 10.22 10.24 10.22 10.42 3,753,800 10.268 1.59%
2017-10-03 0 10.08 10.06 10.08 9.600 10.14 4,675,700 46,038,946 9.8464 10.08 10.06 10.08 9.600 10.14 4,675,700 9.8464 7.01%
2017-09-29 0 9.420 9.400 9.410 9.300 9.440 4,345,100 40,806,822 9.3915 9.420 9.400 9.410 9.300 9.440 4,345,100 9.3915 0.43%
2017-09-28 0 9.380 9.360 9.380 9.370 9.560 5,522,200 52,181,583 9.4494 9.380 9.360 9.380 9.370 9.560 5,522,200 9.4494 -2.49%
2017-09-27 0 9.620 9.610 9.620 9.520 9.660 5,156,900 49,560,225 9.6105 9.620 9.610 9.620 9.520 9.660 5,156,900 9.6105 1.05%
2017-09-26 0 9.520 9.520 9.530 9.360 9.540 5,575,700 52,920,815 9.4913 9.520 9.520 9.530 9.360 9.540 5,575,700 9.4913 0.74%
2017-09-25 0 9.450 9.450 9.470 9.420 9.660 4,913,700 46,891,130 9.5429 9.450 9.450 9.470 9.420 9.660 4,913,700 9.5429 -3.47%
2017-09-22 0 9.790 9.780 9.790 9.720 9.830 5,805,200 56,760,816 9.7776 9.790 9.780 9.790 9.720 9.830 5,805,200 9.7776 -1.31%
2017-09-21 0 9.920 9.920 9.930 9.760 9.990 4,692,800 46,201,358 9.8452 9.920 9.920 9.930 9.760 9.990 4,692,800 9.8452 0.40%
2017-09-20 0 9.880 9.870 9.880 9.760 9.910 4,782,600 47,040,126 9.8357 9.880 9.870 9.880 9.760 9.910 4,782,600 9.8357 0.82%
2017-09-19 0 9.800 9.800 9.810 9.770 9.980 5,482,000 54,091,977 9.8672 9.800 9.800 9.810 9.770 9.980 5,482,000 9.8672 -1.11%
2017-09-18 0 9.910 9.910 9.920 9.840 9.970 4,194,200 41,620,640 9.9234 9.910 9.910 9.920 9.840 9.970 4,194,200 9.9234 2.38%
2017-09-15 0 9.680 9.670 9.690 9.460 9.760 6,451,200 61,597,273 9.5482 9.680 9.670 9.690 9.460 9.760 6,451,200 9.5482 -1.02%
2017-09-14 0 9.780 9.790 9.800 9.720 9.910 5,286,800 51,969,479 9.8300 9.780 9.790 9.800 9.720 9.910 5,286,800 9.8300 -1.31%
2017-09-13 0 9.910 9.910 9.920 9.820 9.970 4,299,900 42,459,771 9.8746 9.910 9.910 9.920 9.820 9.970 4,299,900 9.8746 -0.90%
2017-09-12 0 10.00 10.00 10.02 9.880 10.02 5,473,700 54,307,552 9.9215 10.00 10.00 10.02 9.880 10.02 5,473,700 9.9215 0.10%
2017-09-11 0 9.990 10.00 10.02 9.980 10.12 5,081,400 51,047,822 10.046 9.990 10.00 10.02 9.980 10.12 5,081,400 10.046 1.52%
2017-09-08 0 9.840 9.830 9.840 9.760 9.890 4,400,700 43,403,881 9.8629 9.840 9.830 9.840 9.760 9.890 4,400,700 9.8629 0.82%
2017-09-07 0 9.760 9.770 9.780 9.690 9.960 6,945,600 68,424,334 9.8515 9.760 9.770 9.780 9.690 9.960 6,945,600 9.8515 -0.41%
2017-09-06 0 9.800 9.800 9.810 9.640 9.890 7,775,900 75,974,511 9.7705 9.800 9.800 9.810 9.640 9.890 7,775,900 9.7705 -1.21%
2017-09-05 0 9.920 9.920 9.940 9.860 10.00 5,424,300 53,760,419 9.9110 9.920 9.920 9.940 9.860 10.00 5,424,300 9.9110 0.10%
2017-09-04 0 9.910 9.920 9.930 9.780 10.06 5,231,800 52,319,948 10.000 9.910 9.920 9.930 9.780 10.06 5,231,800 10.000 -1.49%
2017-09-01 0 10.06 10.06 10.08 9.990 10.24 4,217,700 42,870,112 10.164 10.06 10.06 10.08 9.990 10.24 4,217,700 10.164 0.20%
2017-08-31 0 10.04 10.04 10.06 9.950 10.12 4,488,800 45,246,977 10.080 10.04 10.04 10.06 9.950 10.12 4,488,800 10.080 -1.95%
2017-08-30 0 10.24 10.22 10.24 10.18 10.32 4,293,500 43,977,688 10.243 10.24 10.22 10.24 10.18 10.32 4,293,500 10.243 1.19%
2017-08-29 0 10.12 10.10 10.12 10.02 10.18 4,839,700 48,896,014 10.103 10.12 10.10 10.12 10.02 10.18 4,839,700 10.103 -0.39%
2017-08-28 0 10.16 10.18 10.20 10.12 10.34 3,023,200 30,917,128 10.227 10.16 10.18 10.20 10.12 10.34 3,023,200 10.227 0.99%
2017-08-25 0 10.06 10.06 10.08 9.670 10.12 5,185,400 51,415,893 9.9155 10.06 10.06 10.08 9.670 10.12 5,185,400 9.9155 3.93%
2017-08-24 0 9.680 9.670 9.680 9.630 9.730 4,136,800 40,048,603 9.6811 9.680 9.670 9.680 9.630 9.730 4,136,800 9.6811 1.79%
2017-08-22 0 9.510 9.490 9.510 9.290 9.520 3,405,900 32,021,235 9.4017 9.510 9.490 9.510 9.290 9.520 3,405,900 9.4017 3.82%
2017-08-21 0 9.160 9.150 9.160 9.090 9.180 3,351,100 30,637,375 9.1425 9.160 9.150 9.160 9.090 9.180 3,351,100 9.1425 1.10%
2017-08-18 0 9.060 9.060 9.070 9.000 9.170 3,969,800 36,081,789 9.0891 9.060 9.060 9.070 9.000 9.170 3,969,800 9.0891 -1.95%
2017-08-17 0 9.240 9.230 9.250 9.120 9.300 3,148,400 28,864,050 9.1678 9.240 9.230 9.250 9.120 9.300 3,148,400 9.1678 -0.11%
2017-08-16 0 9.250 9.250 9.260 9.150 9.260 4,530,300 41,646,495 9.1929 9.250 9.250 9.260 9.150 9.260 4,530,300 9.1929 1.20%
2017-08-15 0 9.140 9.140 9.150 9.140 9.330 3,408,300 31,548,386 9.2563 9.140 9.140 9.150 9.140 9.330 3,408,300 9.2563 0.66%
2017-08-14 0 9.080 9.070 9.090 8.980 9.110 3,130,900 28,375,720 9.0631 9.080 9.070 9.090 8.980 9.110 3,130,900 9.0631 2.14%
2017-08-11 0 8.890 8.880 8.890 8.810 9.100 5,706,300 51,386,591 9.0052 8.890 8.880 8.890 8.810 9.100 5,706,300 9.0052 -3.89%
2017-08-10 0 9.250 9.250 9.260 9.150 9.510 14,625,000 135,986,832 9.2982 9.250 9.250 9.260 9.150 9.510 14,625,000 9.2982 -3.04%
2017-08-09 0 9.540 9.520 9.540 9.400 9.650 5,234,100 49,836,536 9.5215 9.540 9.520 9.540 9.400 9.650 5,234,100 9.5215 -1.95%
2017-08-08 0 9.730 9.730 9.740 9.560 9.760 6,917,200 66,634,370 9.6331 9.730 9.730 9.740 9.560 9.760 6,917,200 9.6331 0.52%
2017-08-07 0 9.680 9.680 9.690 9.630 9.730 6,269,000 60,665,989 9.6771 9.680 9.680 9.690 9.630 9.730 6,269,000 9.6771 0.73%
2017-08-04 0 9.610 9.590 9.610 9.570 9.650 4,016,200 38,589,624 9.6085 9.610 9.590 9.610 9.570 9.650 4,016,200 9.6085 0.31%
2017-08-03 0 9.580 9.580 9.590 9.510 9.690 2,991,400 28,748,930 9.6105 9.580 9.580 9.590 9.510 9.690 2,991,400 9.6105 -1.34%
2017-08-02 0 9.710 9.710 9.720 9.680 9.830 2,525,900 24,611,572 9.7437 9.710 9.710 9.720 9.680 9.830 2,525,900 9.7437 0.83%
2017-08-01 0 9.630 9.630 9.640 9.370 9.650 3,052,400 29,208,402 9.5690 9.630 9.630 9.640 9.370 9.650 3,052,400 9.5690 3.66%
2017-07-31 0 9.290 9.280 9.290 9.240 9.320 2,620,700 24,304,348 9.2740 9.290 9.280 9.290 9.240 9.320 2,620,700 9.2740 1.09%
2017-07-28 0 9.190 9.180 9.200 9.130 9.220 4,271,600 39,190,915 9.1748 9.190 9.180 9.200 9.130 9.220 4,271,600 9.1748 -1.92%
2017-07-27 0 9.370 9.370 9.380 9.290 9.410 3,251,200 30,360,577 9.3383 9.370 9.370 9.380 9.290 9.410 3,251,200 9.3383 0.75%
2017-07-26 0 9.300 9.300 9.320 9.200 9.370 3,657,000 33,860,370 9.2591 9.300 9.300 9.320 9.200 9.370 3,657,000 9.2591 0.54%
2017-07-25 0 9.250 9.250 9.260 9.200 9.290 2,892,900 26,725,538 9.2383 9.250 9.250 9.260 9.200 9.290 2,892,900 9.2383 -0.43%
2017-07-24 0 9.290 9.290 9.300 9.180 9.350 3,091,700 28,761,786 9.3029 9.290 9.290 9.300 9.180 9.350 3,091,700 9.3029 0.43%
2017-07-21 0 9.250 9.250 9.260 9.200 9.330 2,838,900 26,267,600 9.2527 9.250 9.250 9.260 9.200 9.330 2,838,900 9.2527 -1.07%
2017-07-20 0 9.350 9.350 9.360 9.280 9.410 4,010,500 37,522,150 9.3560 9.350 9.350 9.360 9.280 9.410 4,010,500 9.3560 -0.11%
2017-07-19 0 9.360 9.350 9.360 9.210 9.380 4,776,600 44,477,752 9.3116 9.360 9.350 9.360 9.210 9.380 4,776,600 9.3116 2.41%
2017-07-18 0 9.140 9.150 9.160 9.120 9.270 3,540,800 32,449,099 9.1643 9.140 9.150 9.160 9.120 9.270 3,540,800 9.1643 -0.98%
2017-07-17 0 9.230 9.220 9.240 9.110 9.370 3,606,700 33,436,623 9.2707 9.230 9.220 9.240 9.110 9.370 3,606,700 9.2707 1.10%
2017-07-14 0 9.130 9.120 9.140 9.040 9.140 5,157,100 46,816,045 9.0780 9.130 9.120 9.140 9.040 9.140 5,157,100 9.0780 0.77%
2017-07-13 0 9.060 9.050 9.060 9.010 9.090 2,478,800 22,429,989 9.0487 9.060 9.050 9.060 9.010 9.090 2,478,800 9.0487 2.84%
2017-07-12 0 8.810 8.800 8.810 8.720 8.860 3,097,100 27,297,561 8.8139 8.810 8.800 8.810 8.720 8.860 3,097,100 8.8139 1.97%
2017-07-11 0 8.640 8.640 8.650 8.350 8.690 3,882,500 33,024,611 8.5060 8.640 8.640 8.650 8.350 8.690 3,882,500 8.5060 4.47%
2017-07-10 0 8.270 8.260 8.270 8.250 8.470 2,857,000 24,045,605 8.4164 8.270 8.260 8.270 8.250 8.470 2,857,000 8.4164 -0.48%
2017-07-07 0 8.310 8.310 8.320 8.300 8.390 3,107,900 25,904,853 8.3352 8.310 8.310 8.320 8.300 8.390 3,107,900 8.3352 -1.77%
2017-07-06 0 8.460 8.460 8.470 8.390 8.530 4,367,900 36,903,211 8.4487 8.460 8.460 8.470 8.390 8.530 4,367,900 8.4487 0.24%
2017-07-05 0 8.440 8.440 8.450 8.160 8.440 6,160,700 51,184,759 8.3083 8.440 8.440 8.450 8.160 8.440 6,160,700 8.3083 1.69%
2017-07-04 0 8.300 8.300 8.310 8.200 8.560 5,201,600 43,746,542 8.4102 8.300 8.300 8.310 8.200 8.560 5,201,600 8.4102 -1.66%
2017-07-03 0 8.440 8.440 8.450 8.330 8.470 5,454,800 45,766,889 8.3902 8.440 8.440 8.450 8.330 8.470 5,454,800 8.3902 1.69%
2017-06-30 0 8.300 8.300 8.310 8.180 8.340 4,932,200 40,821,454 8.2765 8.300 8.300 8.310 8.180 8.340 4,932,200 8.2765 -1.07%
2017-06-29 0 8.390 8.390 8.400 8.370 8.440 4,657,800 39,126,286 8.4002 8.390 8.390 8.400 8.370 8.440 4,657,800 8.4002 0.60%
2017-06-28 0 8.340 8.340 8.350 8.290 8.420 6,494,800 54,352,698 8.3686 8.340 8.340 8.350 8.290 8.420 6,494,800 8.3686 -1.30%
2017-06-27 0 8.450 8.430 8.440 8.390 8.530 4,935,900 41,805,388 8.4697 8.450 8.430 8.440 8.390 8.530 4,935,900 8.4697 -0.59%
2017-06-26 0 8.500 8.490 8.500 8.370 8.570 4,841,600 40,815,302 8.4301 8.500 8.490 8.500 8.370 8.570 4,841,600 8.4301 2.16%
2017-06-23 0 8.320 8.320 8.330 8.270 8.400 4,288,500 35,771,350 8.3412 8.320 8.320 8.330 8.270 8.400 4,288,500 8.3412 0.85%
2017-06-22 0 8.250 8.250 8.260 8.150 8.440 7,698,100 63,565,611 8.2573 8.250 8.250 8.260 8.150 8.440 7,698,100 8.2573 1.10%
2017-06-21 0 8.160 8.150 8.160 8.080 8.290 4,562,500 37,290,010 8.1732 8.160 8.150 8.160 8.080 8.290 4,562,500 8.1732 -1.33%
2017-06-20 0 8.270 8.270 8.280 8.260 8.440 5,414,000 45,102,778 8.3308 8.270 8.270 8.280 8.260 8.440 5,414,000 8.3308 -1.08%
2017-06-19 0 8.360 8.340 8.360 8.240 8.380 2,501,500 20,913,690 8.3605 8.360 8.340 8.360 8.240 8.380 2,501,500 8.3605 2.83%
2017-06-16 0 8.130 8.120 8.130 8.120 8.200 3,118,800 25,456,483 8.1623 8.130 8.120 8.130 8.120 8.200 3,118,800 8.1623 0.37%
2017-06-15 0 8.100 8.100 8.110 8.080 8.220 5,548,000 45,206,808 8.1483 8.100 8.100 8.110 8.080 8.220 5,548,000 8.1483 -2.99%
2017-06-14 0 8.350 8.350 8.360 8.270 8.420 5,099,400 42,504,137 8.3351 8.350 8.350 8.360 8.270 8.420 5,099,400 8.3351 -0.48%
2017-06-13 0 8.390 8.390 8.400 8.340 8.440 3,491,400 29,205,618 8.3650 8.390 8.390 8.400 8.340 8.440 3,491,400 8.3650 0.96%
2017-06-12 0 8.310 8.320 8.330 8.260 8.460 6,472,000 54,249,616 8.3822 8.310 8.320 8.330 8.260 8.460 6,472,000 8.3822 -1.77%
2017-06-09 0 8.460 8.460 8.470 8.400 8.610 3,338,000 28,196,591 8.4472 8.460 8.460 8.470 8.400 8.610 3,338,000 8.4472 -1.28%
2017-06-08 0 8.570 8.560 8.570 8.440 8.610 4,350,400 37,011,158 8.5075 8.570 8.560 8.570 8.440 8.610 4,350,400 8.5075 0.82%
2017-06-07 0 8.500 8.490 8.500 8.440 8.590 5,750,700 49,011,529 8.5227 8.500 8.490 8.500 8.440 8.590 5,750,700 8.5227 0.24%
2017-06-06 0 8.480 8.480 8.490 8.360 8.510 3,615,900 30,557,445 8.4509 8.480 8.480 8.490 8.360 8.510 3,615,900 8.4509 0.36%
2017-06-05 0 8.450 8.450 8.460 8.430 8.650 5,874,300 50,087,931 8.5266 8.450 8.450 8.460 8.430 8.650 5,874,300 8.5266 -1.17%
2017-06-02 0 8.550 8.550 8.560 8.510 8.630 4,479,500 38,314,832 8.5534 8.550 8.550 8.560 8.510 8.630 4,479,500 8.5534 0.94%
2017-06-01 0 8.470 8.460 8.480 8.360 8.510 6,804,300 57,342,085 8.4273 8.470 8.460 8.480 8.360 8.510 6,804,300 8.4273 -0.59%
2017-05-31 0 8.520 8.510 8.520 8.480 8.640 6,911,700 59,028,864 8.5404 8.520 8.510 8.520 8.480 8.640 6,911,700 8.5404 0.35%
2017-05-29 0 8.490 8.490 8.500 8.390 8.510 4,183,300 35,365,723 8.4540 8.490 8.490 8.500 8.390 8.510 4,183,300 8.4540 0.83%
2017-05-26 0 8.420 8.420 8.430 8.380 8.540 3,849,000 32,544,725 8.4554 8.420 8.420 8.430 8.380 8.540 3,849,000 8.4554 0.12%
2017-05-25 0 8.410 8.400 8.410 8.210 8.430 4,574,200 38,114,186 8.3324 8.410 8.400 8.410 8.210 8.430 4,574,200 8.3324 3.70%
2017-05-24 0 8.110 8.110 8.120 8.020 8.110 4,611,700 37,215,654 8.0698 8.110 8.110 8.120 8.020 8.110 4,611,700 8.0698 -0.37%
2017-05-23 0 8.140 8.130 8.140 8.070 8.220 5,676,000 46,320,872 8.1608 8.140 8.130 8.140 8.070 8.220 5,676,000 8.1608 0.49%
2017-05-22 0 8.100 8.110 8.120 7.950 8.150 4,876,900 39,450,440 8.0892 8.100 8.110 8.120 7.950 8.150 4,876,900 8.0892 2.14%
2017-05-19 0 7.930 7.930 7.940 7.900 7.980 6,219,800 49,283,652 7.9237 7.930 7.930 7.940 7.900 7.980 6,219,800 7.9237 -0.13%
2017-05-18 0 7.940 7.940 7.950 7.760 8.030 5,920,600 47,292,727 7.9878 7.940 7.940 7.950 7.760 8.030 5,920,600 7.9878 -2.34%
2017-05-17 0 8.130 8.120 8.130 8.090 8.160 5,163,900 41,920,312 8.1180 8.130 8.120 8.130 8.090 8.160 5,163,900 8.1180 -0.85%
2017-05-16 0 8.200 8.200 8.210 8.090 8.240 5,192,300 42,311,305 8.1489 8.200 8.200 8.210 8.090 8.240 5,192,300 8.1489 -0.36%
2017-05-15 0 8.230 8.210 8.220 8.090 8.230 5,809,600 47,478,581 8.1724 8.230 8.210 8.220 8.090 8.230 5,809,600 8.1724 3.78%
2017-05-12 0 7.930 7.930 7.940 7.900 8.020 6,332,800 50,369,782 7.9538 7.930 7.930 7.940 7.900 8.020 6,332,800 7.9538 0.13%
2017-05-11 0 7.920 7.910 7.920 7.890 8.050 6,019,800 47,944,182 7.9644 7.920 7.910 7.920 7.890 8.050 6,019,800 7.9644 0.64%
2017-05-10 0 7.870 7.860 7.870 7.820 8.010 5,326,900 42,328,583 7.9462 7.870 7.860 7.870 7.820 8.010 5,326,900 7.9462 1.94%
2017-05-09 0 7.720 7.710 7.720 7.470 7.750 3,291,500 24,967,143 7.5853 7.720 7.710 7.720 7.470 7.750 3,291,500 7.5853 2.93%
2017-05-08 0 7.500 7.490 7.500 7.420 7.570 2,545,400 19,077,041 7.4947 7.500 7.490 7.500 7.420 7.570 2,545,400 7.4947 0.81%
2017-05-05 0 7.440 7.440 7.450 7.350 7.600 6,011,600 44,746,793 7.4434 7.440 7.440 7.450 7.350 7.600 6,011,600 7.4434 -2.87%
2017-05-04 0 7.660 7.660 7.670 7.620 7.710 4,298,900 32,919,484 7.6577 7.660 7.660 7.670 7.620 7.710 4,298,900 7.6577 -1.92%
2017-05-02 0 7.810 7.810 7.820 7.790 8.010 4,166,200 32,947,000 7.9082 7.810 7.810 7.820 7.790 8.010 4,166,200 7.9082 -1.14%
2017-04-28 0 7.900 7.900 7.910 7.890 7.960 3,591,900 28,420,919 7.9125 7.900 7.900 7.910 7.890 7.960 3,591,900 7.9125 -0.38%
2017-04-27 0 7.930 7.920 7.940 7.840 8.030 6,537,200 51,943,705 7.9459 7.930 7.920 7.940 7.840 8.030 6,537,200 7.9459 -1.12%
2017-04-26 0 8.020 8.010 8.020 8.000 8.120 5,101,600 41,115,362 8.0593 8.020 8.010 8.020 8.000 8.120 5,101,600 8.0593 0.88%
2017-04-25 0 7.950 7.950 7.960 7.810 8.000 4,881,200 38,820,868 7.9531 7.950 7.950 7.960 7.810 8.000 4,881,200 7.9531 2.85%
2017-04-24 0 7.730 7.720 7.730 7.620 7.800 5,523,800 42,360,190 7.6687 7.730 7.720 7.730 7.620 7.800 5,523,800 7.6687 1.71%
2017-04-21 0 7.600 7.600 7.610 7.600 7.750 4,246,000 32,639,735 7.6872 7.600 7.600 7.610 7.600 7.750 4,246,000 7.6872 -0.65%
2017-04-20 0 7.650 7.630 7.640 7.520 7.670 9,131,600 69,038,094 7.5604 7.650 7.630 7.640 7.520 7.670 9,131,600 7.5604 1.46%
2017-04-19 0 7.540 7.540 7.550 7.480 7.590 8,046,600 60,551,654 7.5251 7.540 7.540 7.550 7.480 7.590 8,046,600 7.5251 -1.31%
2017-04-18 0 7.640 7.630 7.650 7.630 7.910 8,056,800 62,418,361 7.7473 7.640 7.630 7.650 7.630 7.910 8,056,800 7.7473 -3.29%
2017-04-13 0 7.900 7.890 7.900 7.790 7.990 11,525,400 91,372,484 7.9279 7.900 7.890 7.900 7.790 7.990 11,525,400 7.9279 0.13%
2017-04-12 0 7.890 7.890 7.900 7.730 7.900 8,191,000 63,603,115 7.7650 7.890 7.890 7.900 7.730 7.900 8,191,000 7.7650 0.77%
2017-04-11 0 7.830 7.820 7.830 7.740 7.990 10,309,400 80,298,228 7.7888 7.830 7.820 7.830 7.740 7.990 10,309,400 7.7888 -1.39%
2017-04-10 0 7.940 7.940 7.950 7.940 8.040 2,882,600 22,944,365 7.9596 7.940 7.940 7.950 7.940 8.040 2,882,600 7.9596 -0.75%
2017-04-07 0 8.000 7.990 8.000 7.790 8.010 12,417,200 97,902,540 7.8844 8.000 7.990 8.000 7.790 8.010 12,417,200 7.8844 -0.12%
2017-04-06 0 8.010 7.990 8.000 7.950 8.080 5,918,200 47,357,799 8.0021 8.010 7.990 8.000 7.950 8.080 5,918,200 8.0021 -1.35%
2017-04-05 0 8.120 8.110 8.120 7.970 8.160 8,026,700 64,647,609 8.0541 8.120 8.110 8.120 7.970 8.160 8,026,700 8.0541 1.00%
2017-04-03 0 8.040 8.020 8.030 8.040 8.130 2,498,800 20,215,335 8.0900 8.040 8.020 8.030 8.040 8.130 2,498,800 8.0900 0.37%
2017-03-31 0 8.010 8.010 8.020 7.970 8.160 8,291,500 66,620,145 8.0348 8.010 8.010 8.020 7.970 8.160 8,291,500 8.0348 -1.48%
2017-03-30 0 8.130 8.130 8.140 8.080 8.300 9,170,800 74,517,642 8.1255 8.130 8.130 8.140 8.080 8.300 9,170,800 8.1255 -1.69%
2017-03-29 0 8.270 8.260 8.270 8.260 8.390 4,106,700 34,103,916 8.3045 8.270 8.260 8.270 8.260 8.390 4,106,700 8.3045 0.36%
2017-03-28 0 8.240 8.230 8.240 8.220 8.310 4,173,900 34,542,376 8.2758 8.240 8.230 8.240 8.220 8.310 4,173,900 8.2758 0.98%
2017-03-27 0 8.160 8.160 8.170 8.140 8.400 6,343,800 52,474,488 8.2718 8.160 8.160 8.170 8.140 8.400 6,343,800 8.2718 -2.28%
2017-03-24 0 8.350 8.350 8.360 8.290 8.450 8,839,700 73,624,277 8.3288 8.350 8.350 8.360 8.290 8.450 8,839,700 8.3288 0.12%
2017-03-23 0 8.340 8.340 8.350 8.330 8.470 8,852,800 74,280,063 8.3906 8.340 8.340 8.350 8.330 8.470 8,852,800 8.3906 0.72%
2017-03-22 0 8.280 8.280 8.290 8.200 8.370 12,398,700 102,331,017 8.2534 8.280 8.280 8.290 8.200 8.370 12,398,700 8.2534 -3.50%
2017-03-21 0 8.580 8.580 8.600 8.520 8.690 3,826,400 32,938,097 8.6081 8.580 8.580 8.600 8.520 8.690 3,826,400 8.6081 1.06%
2017-03-20 0 8.490 8.480 8.490 8.370 8.540 3,822,100 32,339,016 8.4611 8.490 8.480 8.490 8.370 8.540 3,822,100 8.4611 1.43%
2017-03-17 0 8.370 8.370 8.380 8.340 8.510 5,389,100 45,399,889 8.4244 8.370 8.370 8.380 8.340 8.510 5,389,100 8.4244 -0.24%
2017-03-16 0 8.390 8.390 8.400 8.150 8.400 4,695,400 39,137,623 8.3353 8.390 8.390 8.400 8.150 8.400 4,695,400 8.3353 4.74%
2017-03-15 0 8.010 8.010 8.020 7.950 8.070 4,560,700 36,653,220 8.0368 8.010 8.010 8.020 7.950 8.070 4,560,700 8.0368 -0.87%
2017-03-14 0 8.080 8.070 8.080 8.030 8.120 801,000 6,458,566 8.0631 8.080 8.070 8.080 8.030 8.120 801,000 8.0631

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top