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

Exchange Code Listed Last trade Delisted
HKCIS 07321  2017-03-14  2021-02-16  2021-04-19
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-04-16 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 4.476 - - - - 0 - 0.00%
2021-02-16 0 4.476 - - 4.476 4.484 5,300 23,732 4.4777 4.476 - - 4.476 4.484 5,300 4.4777 -2.31%
2021-02-11 0 4.582 - - 4.586 4.610 100,000 460,520 4.6052 4.582 - - 4.586 4.610 100,000 4.6052 -0.17%
2021-02-10 0 4.590 - - 4.590 4.620 13,000 59,930 4.6100 4.590 - - 4.590 4.620 13,000 4.6100 -2.01%
2021-02-09 0 4.684 - 4.880 4.704 4.704 14,100 66,326 4.7040 4.684 - 4.880 4.704 4.704 14,100 4.7040 -0.26%
2021-02-08 0 4.696 4.688 4.880 4.678 4.678 94,000 439,732 4.6780 4.696 4.688 4.880 4.678 4.678 94,000 4.6780 -0.13%
2021-02-05 0 4.702 - 4.880 4.696 4.696 300 1,408 4.6933 4.702 - 4.880 4.696 4.696 300 4.6933 -0.63%
2021-02-04 0 4.732 - 5.000 - - 0 0 - 4.732 - 5.000 - - 0 - 0.47%
2021-02-03 0 4.710 - 4.900 4.724 4.740 10,400 49,132 4.7242 4.710 - 4.900 4.724 4.740 10,400 4.7242 0.00%
2021-02-02 0 4.710 - 5.110 4.692 4.710 1,300 6,106 4.6969 4.710 - 5.110 4.692 4.710 1,300 4.6969 -1.01%
2021-02-01 0 4.758 - 5.110 4.758 4.820 30,600 146,674 4.7933 4.758 - 5.110 4.758 4.820 30,600 4.7933 -1.82%
2021-01-29 0 4.846 - 5.200 4.752 4.836 21,900 104,150 4.7557 4.846 - 5.200 4.752 4.836 21,900 4.7557 0.50%
2021-01-28 0 4.822 - - 4.748 4.822 24,700 117,659 4.7635 4.822 - - 4.748 4.822 24,700 4.7635 2.68%
2021-01-27 0 4.696 - 4.900 4.680 4.698 32,000 150,156 4.6924 4.696 - 4.900 4.680 4.698 32,000 4.6924 0.38%
2021-01-26 0 4.678 - - 4.664 4.672 21,000 97,952 4.6644 4.678 - - 4.664 4.672 21,000 4.6644 2.18%
2021-01-25 0 4.578 - - 4.590 4.632 42,000 193,990 4.6188 4.578 - - 4.590 4.632 42,000 4.6188 -2.10%
2021-01-22 0 4.676 - - 4.612 4.676 46,500 216,398 4.6537 4.676 - - 4.612 4.676 46,500 4.6537 1.43%
2021-01-21 0 4.610 4.598 - 4.608 4.620 9,500 43,854 4.6162 4.610 4.598 - 4.608 4.620 9,500 4.6162 0.04%
2021-01-20 0 4.608 - - 4.620 4.632 18,000 83,280 4.6267 4.608 - - 4.620 4.632 18,000 4.6267 -1.12%
2021-01-19 0 4.660 4.600 - 4.634 4.722 20,600 97,231 4.7200 4.660 4.600 - 4.634 4.722 20,600 4.7200 -2.67%
2021-01-18 0 4.788 - - 4.788 4.792 20,400 97,699 4.7892 4.788 - - 4.788 4.792 20,400 4.7892 -0.75%
2021-01-15 0 4.824 - - 4.860 4.860 14,500 70,470 4.8600 4.824 - - 4.860 4.860 14,500 4.8600 -0.41%
2021-01-14 0 4.844 - - 4.862 4.862 5,000 24,310 4.8620 4.844 - - 4.862 4.862 5,000 4.8620 -0.70%
2021-01-13 0 4.878 - - 4.860 4.878 4,100 19,949 4.8656 4.878 - - 4.860 4.878 4,100 4.8656 0.00%
2021-01-12 0 4.878 - - 4.880 4.886 54,000 263,724 4.8838 4.878 - - 4.880 4.886 54,000 4.8838 -1.22%
2021-01-11 0 4.938 - 4.940 - - 0 0 - 4.938 - 4.940 - - 0 - -0.08%
2021-01-08 0 4.942 - 5.025 4.982 4.982 15,000 74,730 4.9820 4.942 - 5.025 4.982 4.982 15,000 4.9820 -0.80%
2021-01-07 0 4.982 - 5.050 4.964 4.982 43,500 216,423 4.9752 4.982 - 5.050 4.964 4.982 43,500 4.9752 0.32%
2021-01-06 0 4.966 - 5.050 4.962 5.020 50,700 252,095 4.9723 4.966 - 5.050 4.962 5.020 50,700 4.9723 -0.52%
2021-01-05 0 4.992 - 5.050 4.972 5.055 285,300 1,433,539 5.0247 4.992 - 5.050 4.972 5.055 285,300 5.0247 -0.46%
2021-01-04 0 5.015 - 5.120 5.015 5.065 862,000 4,346,716 5.0426 5.015 - 5.120 5.015 5.065 862,000 5.0426 -0.59%
2020-12-31 0 5.045 - 5.600 5.045 5.060 242,900 1,228,872 5.0592 5.045 - 5.600 5.045 5.060 242,900 5.0592 -2.51%
2020-12-30 0 5.175 - 5.600 5.175 5.265 178,700 936,522 5.2407 5.175 - 5.600 5.175 5.265 178,700 5.2407 -2.08%
2020-12-29 0 5.285 - - 5.275 5.305 716,900 3,791,386 5.2886 5.285 - - 5.275 5.305 716,900 5.2886 -0.84%
2020-12-28 0 5.330 - - 5.295 5.330 900,100 4,782,801 5.3136 5.330 - - 5.295 5.330 900,100 5.3136 0.28%
2020-12-24 0 5.315 - - 5.320 5.345 748,800 3,990,904 5.3297 5.315 - - 5.320 5.345 748,800 5.3297 -0.56%
2020-12-23 0 5.345 - - 5.345 5.345 215,400 1,151,313 5.3450 5.345 - - 5.345 5.345 215,400 5.3450 -0.74%
2020-12-22 0 5.385 - - 5.345 5.400 125,800 675,244 5.3676 5.385 - - 5.345 5.400 125,800 5.3676 0.84%
2020-12-21 0 5.340 - - 5.330 5.345 651,300 3,477,378 5.3391 5.340 - - 5.330 5.345 651,300 5.3391 0.19%
2020-12-18 0 5.330 - - 5.310 5.335 353,400 1,879,977 5.3197 5.330 - - 5.310 5.335 353,400 5.3197 0.76%
2020-12-17 0 5.290 - - 5.310 5.330 474,600 2,524,458 5.3191 5.290 - - 5.310 5.330 474,600 5.3191 -0.84%
2020-12-16 0 5.335 - - - - 0 0 - 5.335 - - - - 0 - -0.74%
2020-12-15 0 5.375 - - 5.370 5.395 680,100 3,657,083 5.3773 5.375 - - 5.370 5.395 680,100 5.3773 0.66%
2020-12-14 0 5.340 - 5.360 5.325 5.360 990,600 5,286,734 5.3369 5.340 - 5.360 5.325 5.360 990,600 5.3369 0.38%
2020-12-11 0 5.320 - 5.405 5.320 5.325 196,800 1,047,257 5.3214 5.320 - 5.405 5.320 5.325 196,800 5.3214 -0.75%
2020-12-10 0 5.360 - 5.365 5.360 5.365 72,800 390,213 5.3601 5.360 - 5.365 5.360 5.365 72,800 5.3601 0.37%
2020-12-09 0 5.340 - 5.400 5.295 5.340 336,900 1,793,947 5.3249 5.340 - 5.400 5.295 5.340 336,900 5.3249 -0.47%
2020-12-08 0 5.365 - 5.450 5.345 5.350 196,200 1,049,109 5.3471 5.365 - 5.450 5.345 5.350 196,200 5.3471 0.47%
2020-12-07 0 5.340 - 5.365 5.330 5.365 986,200 5,269,824 5.3436 5.340 - 5.365 5.330 5.365 986,200 5.3436 1.23%
2020-12-04 0 5.275 - - - - 0 0 - 5.275 - - - - 0 - -0.38%
2020-12-03 0 5.295 - - 5.320 5.320 28,100 149,492 5.3200 5.295 - - 5.320 5.320 28,100 5.3200 -0.56%
2020-12-02 0 5.325 - - 5.365 5.365 27,900 149,683 5.3650 5.325 - - 5.365 5.365 27,900 5.3650 -0.09%
2020-12-01 0 5.330 - - 5.310 5.345 444,100 2,368,850 5.3340 5.330 - - 5.310 5.345 444,100 5.3340 -0.47%
2020-11-30 0 5.355 - - 5.260 5.350 472,700 2,503,105 5.2953 5.355 - - 5.260 5.350 472,700 5.2953 1.90%
2020-11-27 0 5.255 - - 5.255 5.285 44,700 235,048 5.2583 5.255 - - 5.255 5.285 44,700 5.2583 -0.76%
2020-11-26 0 5.295 - - - - 0 0 - 5.295 - - - - 0 - -0.28%
2020-11-25 0 5.310 5.255 - 5.250 5.300 602,000 3,168,127 5.2627 5.310 5.255 - 5.250 5.300 602,000 5.2627 -0.65%
2020-11-24 0 5.345 - - 5.345 5.345 10,000 53,450 5.3450 5.345 - - 5.345 5.345 10,000 5.3450 -0.37%
2020-11-23 0 5.365 - - 5.370 5.370 300 1,611 5.3700 5.365 - - 5.370 5.370 300 5.3700 -0.09%
2020-11-20 0 5.370 - - 5.370 5.370 100 537 5.3700 5.370 - - 5.370 5.370 100 5.3700 0.09%
2020-11-19 0 5.365 - 5.385 - - 0 0 - 5.365 - 5.385 - - 0 - 0.19%
2020-11-18 0 5.355 - - - - 0 0 - 5.355 - - - - 0 - -0.28%
2020-11-17 0 5.370 5.370 - 5.365 5.380 893,700 4,801,352 5.3724 5.370 5.370 - 5.365 5.380 893,700 5.3724 -0.46%
2020-11-16 0 5.395 - 5.405 5.390 5.410 403,100 2,174,770 5.3951 5.395 - 5.405 5.390 5.410 403,100 5.3951 -0.83%
2020-11-13 0 5.440 - 5.450 5.440 5.440 100 544 5.4400 5.440 - 5.450 5.440 5.440 100 5.4400 0.28%
2020-11-12 0 5.425 - - 5.385 5.410 92,000 496,570 5.3975 5.425 - - 5.385 5.410 92,000 5.3975 0.00%
2020-11-11 0 5.425 - - 5.400 5.430 1,316,000 7,118,329 5.4091 5.425 - - 5.400 5.430 1,316,000 5.4091 0.09%
2020-11-10 0 5.420 5.385 - 5.405 5.430 355,000 1,924,534 5.4212 5.420 5.385 - 5.405 5.430 355,000 5.4212 -0.73%
2020-11-09 0 5.460 - - 5.440 5.470 934,800 5,101,459 5.4573 5.460 - - 5.440 5.470 934,800 5.4573 -1.27%
2020-11-06 0 5.530 5.525 5.530 5.520 5.560 565,800 3,132,196 5.5359 5.530 5.525 5.530 5.520 5.560 565,800 5.5359 -0.45%
2020-11-05 0 5.555 - 6.150 5.565 5.580 47,800 266,157 5.5681 5.555 - 6.150 5.565 5.580 47,800 5.5681 -2.80%
2020-11-04 0 5.715 - 6.150 - - 0 0 - 5.715 - 6.150 - - 0 - 0.18%
2020-11-03 0 5.705 - 6.150 5.730 5.735 47,800 273,944 5.7310 5.705 - 6.150 5.730 5.735 47,800 5.7310 -2.23%
2020-11-02 0 5.835 - 6.150 5.870 5.875 122,100 716,930 5.8717 5.835 - 6.150 5.870 5.875 122,100 5.8717 -1.60%
2020-10-30 0 5.930 - 6.150 5.795 5.935 1,019,900 6,020,080 5.9026 5.930 - 6.150 5.795 5.935 1,019,900 5.9026 2.42%
2020-10-29 0 5.790 - 6.150 5.790 5.840 30,200 175,163 5.8001 5.790 - 6.150 5.790 5.840 30,200 5.8001 0.26%
2020-10-28 0 5.775 - 6.150 5.755 5.780 250,400 1,442,724 5.7617 5.775 - 6.150 5.755 5.780 250,400 5.7617 0.17%
2020-10-27 0 5.765 - 6.150 5.770 5.790 252,000 1,455,930 5.7775 5.765 - 6.150 5.770 5.790 252,000 5.7775 0.70%
2020-10-23 0 5.725 - 6.150 5.725 5.780 597,700 3,433,141 5.7439 5.725 - 6.150 5.725 5.780 597,700 5.7439 -0.78%
2020-10-22 0 5.770 - 6.150 5.805 5.805 300 1,741 5.8033 5.770 - 6.150 5.805 5.805 300 5.8033 -0.09%
2020-10-21 0 5.775 - 6.150 - - 0 0 - 5.775 - 6.150 - - 0 - -0.86%
2020-10-20 0 5.825 - 6.150 5.840 5.840 77,300 451,432 5.8400 5.825 - 6.150 5.840 5.840 77,300 5.8400 0.00%
2020-10-19 0 5.825 - 6.150 5.775 5.830 1,005,200 5,833,675 5.8035 5.825 - 6.150 5.775 5.830 1,005,200 5.8035 -0.60%
2020-10-16 0 5.860 5.845 5.860 5.860 5.860 10,000 58,600 5.8600 5.860 5.845 5.860 5.860 5.860 10,000 5.8600 -0.85%
2020-10-15 0 5.910 5.905 5.925 - - 0 0 - 5.910 5.905 5.925 - - 0 - 1.81%
2020-10-14 0 5.805 5.800 5.815 5.805 5.825 773,900 4,502,258 5.8176 5.805 5.800 5.815 5.805 5.825 773,900 5.8176 0.00%
2020-10-12 0 5.805 - 5.825 5.800 5.930 420,000 2,455,168 5.8456 5.805 - 5.825 5.800 5.930 420,000 5.8456 -2.27%
2020-10-09 0 5.940 - - 5.915 5.940 276,000 1,637,340 5.9324 5.940 - - 5.915 5.940 276,000 5.9324 0.08%
2020-10-08 0 5.935 - - 5.960 5.960 1,300 7,748 5.9600 5.935 - - 5.960 5.960 1,300 5.9600 0.34%
2020-10-07 0 5.915 - - 5.930 5.995 272,800 1,623,914 5.9528 5.915 - - 5.930 5.995 272,800 5.9528 -1.25%
2020-10-06 0 5.990 - - 5.980 6.015 757,800 4,541,961 5.9936 5.990 - - 5.980 6.015 757,800 5.9936 -0.75%
2020-10-05 0 6.035 6.000 - 6.025 6.030 400,800 2,415,904 6.0277 6.035 6.000 - 6.025 6.030 400,800 6.0277 -0.98%
2020-09-30 0 6.095 - - 6.050 6.105 115,700 704,820 6.0918 6.095 - - 6.050 6.105 115,700 6.0918 -0.97%
2020-09-29 0 6.155 - - 6.090 6.110 564,600 3,444,848 6.1014 6.155 - - 6.090 6.110 564,600 6.1014 0.74%
2020-09-28 0 6.110 - - 6.110 6.120 118,000 721,576 6.1151 6.110 - - 6.110 6.120 118,000 6.1151 -1.21%
2020-09-25 0 6.185 - 6.200 6.175 6.200 39,800 245,865 6.1775 6.185 - 6.200 6.175 6.200 39,800 6.1775 0.41%
2020-09-24 0 6.160 - 6.200 6.130 6.160 27,100 166,281 6.1358 6.160 - 6.200 6.130 6.160 27,100 6.1358 1.73%
2020-09-23 0 6.055 - - 6.055 6.085 2,200 13,327 6.0577 6.055 - - 6.055 6.085 2,200 6.0577 -0.25%
2020-09-22 0 6.070 - - 6.040 6.080 15,000 90,652 6.0435 6.070 - - 6.040 6.080 15,000 6.0435 0.91%
2020-09-21 0 6.015 - - 5.880 6.015 25,300 150,714 5.9571 6.015 - - 5.880 6.015 25,300 5.9571 1.69%
2020-09-18 0 5.915 - - 5.935 5.935 2,000 11,870 5.9350 5.915 - - 5.935 5.935 2,000 5.9350 -0.34%
2020-09-17 0 5.935 - 5.940 5.855 5.930 628,200 3,690,030 5.8740 5.935 - 5.940 5.855 5.930 628,200 5.8740 1.63%
2020-09-16 0 5.840 - - 5.815 5.860 428,300 2,500,182 5.8375 5.840 - - 5.815 5.860 428,300 5.8375 0.00%
2020-09-15 0 5.840 - - 5.830 5.860 385,600 2,253,126 5.8432 5.840 - - 5.830 5.860 385,600 5.8432 -0.34%
2020-09-14 0 5.860 - - 5.845 5.875 1,447,400 8,481,458 5.8598 5.860 - - 5.845 5.875 1,447,400 5.8598 -0.59%
2020-09-11 0 5.895 - - 5.885 5.950 1,804,600 10,687,552 5.9224 5.895 - - 5.885 5.950 1,804,600 5.9224 -0.84%
2020-09-10 0 5.945 5.940 - 5.900 5.935 1,621,600 9,594,036 5.9164 5.945 5.940 - 5.900 5.935 1,621,600 5.9164 0.00%
2020-09-09 0 5.945 - 6.060 5.910 5.970 2,283,500 13,576,241 5.9454 5.945 - 6.060 5.910 5.970 2,283,500 5.9454 1.19%
2020-09-08 0 5.875 - 6.000 5.840 5.915 651,400 3,819,824 5.8640 5.875 - 6.000 5.840 5.915 651,400 5.8640 -0.17%
2020-09-07 0 5.885 - - 5.810 5.890 193,800 1,134,972 5.8564 5.885 - - 5.810 5.890 193,800 5.8564 0.94%
2020-09-04 0 5.830 - - 5.865 5.895 151,800 893,580 5.8866 5.830 - - 5.865 5.895 151,800 5.8866 0.60%
2020-09-03 0 5.795 - - 5.750 5.820 346,200 1,995,389 5.7637 5.795 - - 5.750 5.820 346,200 5.7637 0.52%
2020-09-02 0 5.765 5.760 5.795 5.755 5.800 84,200 487,406 5.7887 5.765 5.760 5.795 5.755 5.800 84,200 5.7887 0.17%
2020-09-01 0 5.755 5.745 5.760 5.750 5.755 307,800 1,771,209 5.7544 5.755 5.745 5.760 5.750 5.755 307,800 5.7544 0.00%
2020-08-31 0 5.755 - - 5.630 5.755 270,400 1,530,384 5.6597 5.755 - - 5.630 5.755 270,400 5.6597 0.61%
2020-08-28 0 5.720 - - 5.645 5.760 435,400 2,491,154 5.7215 5.720 - - 5.645 5.760 435,400 5.7215 -0.61%
2020-08-27 0 5.755 5.740 - 5.720 5.760 1,026,500 5,901,337 5.7490 5.755 5.740 - 5.720 5.760 1,026,500 5.7490 0.79%
2020-08-26 0 5.710 - - 5.700 5.735 742,700 4,244,447 5.7149 5.710 - - 5.700 5.735 742,700 5.7149 0.09%
2020-08-25 0 5.705 - - 5.690 5.735 66,000 376,290 5.7014 5.705 - - 5.690 5.735 66,000 5.7014 0.09%
2020-08-24 0 5.700 - - 5.700 5.700 110,200 628,140 5.7000 5.700 - - 5.700 5.700 110,200 5.7000 -1.55%
2020-08-21 0 5.790 - 5.910 5.790 5.855 117,000 682,565 5.8339 5.790 - 5.910 5.790 5.855 117,000 5.8339 -1.61%
2020-08-20 0 5.885 - 5.910 5.865 5.890 504,900 2,968,210 5.8788 5.885 - 5.910 5.865 5.890 504,900 5.8788 1.99%
2020-08-19 0 5.770 - 5.780 5.760 5.790 475,000 2,748,117 5.7855 5.770 - 5.780 5.760 5.790 475,000 5.7855 0.26%
2020-08-18 0 5.755 - - 5.755 5.770 1,000 5,768 5.7680 5.755 - - 5.755 5.770 1,000 5.7680 0.35%
2020-08-17 0 5.735 - - 5.705 5.785 202,200 1,164,802 5.7606 5.735 - - 5.705 5.785 202,200 5.7606 -1.04%
2020-08-14 0 5.795 - - 5.750 5.800 119,600 691,143 5.7788 5.795 - - 5.750 5.800 119,600 5.7788 0.26%
2020-08-13 0 5.780 - 5.785 5.730 5.800 1,126,500 6,494,148 5.7649 5.780 - 5.785 5.730 5.800 1,126,500 5.7649 0.26%
2020-08-12 0 5.765 - 5.780 5.760 5.895 2,044,900 11,927,389 5.8327 5.765 - 5.780 5.760 5.895 2,044,900 5.8327 -1.71%
2020-08-11 0 5.865 - 5.950 5.830 5.900 1,796,300 10,516,082 5.8543 5.865 - 5.950 5.830 5.900 1,796,300 5.8543 -2.01%
2020-08-10 0 5.985 - - 5.960 6.020 1,188,600 7,117,539 5.9882 5.985 - - 5.960 6.020 1,188,600 5.9882 0.17%
2020-08-07 0 5.975 - - 5.895 6.000 429,400 2,540,760 5.9170 5.975 - - 5.895 6.000 429,400 5.9170 1.70%
2020-08-06 0 5.875 - 5.920 5.840 5.925 241,200 1,411,084 5.8503 5.875 - 5.920 5.840 5.925 241,200 5.8503 0.77%
2020-08-05 0 5.830 - 5.900 5.835 5.870 35,000 205,415 5.8690 5.830 - 5.900 5.835 5.870 35,000 5.8690 -0.77%
2020-08-04 0 5.875 5.870 - 5.860 5.955 23,800 140,660 5.9101 5.875 5.870 - 5.860 5.955 23,800 5.9101 -2.25%
2020-08-03 0 6.010 - 6.060 6.000 6.030 93,500 561,860 6.0092 6.010 - 6.060 6.000 6.030 93,500 6.0092 1.01%
2020-07-31 0 5.950 5.000 - 5.880 5.980 1,454,900 8,640,650 5.9390 5.950 5.000 - 5.880 5.980 1,454,900 5.9390 0.00%
2020-07-30 0 5.950 5.830 - 5.850 5.970 86,400 509,009 5.8913 5.950 5.830 - 5.850 5.970 86,400 5.8913 0.68%
2020-07-29 0 5.910 5.000 - 5.910 5.915 1,600 9,463 5.9144 5.910 5.000 - 5.910 5.915 1,600 5.9144 -0.25%
2020-07-28 0 5.925 5.000 - 5.905 5.915 40,000 236,400 5.9100 5.925 5.000 - 5.905 5.915 40,000 5.9100 -0.59%
2020-07-27 0 5.960 - - 5.885 5.960 96,000 566,290 5.8989 5.960 - - 5.885 5.960 96,000 5.8989 -0.08%
2020-07-24 0 5.965 5.000 - 5.875 5.970 1,599,600 9,498,444 5.9380 5.965 5.000 - 5.875 5.970 1,599,600 5.9380 2.58%
2020-07-23 0 5.815 5.000 - 5.815 5.815 200 1,163 5.8150 5.815 5.000 - 5.815 5.815 200 5.8150 -0.43%
2020-07-22 0 5.840 5.700 - 5.740 5.760 21,600 124,364 5.7576 5.840 5.700 - 5.740 5.760 21,600 5.7576 1.57%
2020-07-21 0 5.750 5.000 - 5.755 5.765 400 2,304 5.7600 5.750 5.000 - 5.755 5.765 400 5.7600 -2.21%
2020-07-20 0 5.880 5.000 - 5.900 5.900 38,000 224,200 5.9000 5.880 5.000 - 5.900 5.900 38,000 5.9000 0.51%
2020-07-17 0 5.850 5.500 - 5.845 5.850 20,500 119,922 5.8499 5.850 5.500 - 5.845 5.850 20,500 5.8499 -0.59%
2020-07-16 0 5.885 5.500 - 5.775 5.870 101,200 587,741 5.8077 5.885 5.500 - 5.775 5.870 101,200 5.8077 1.90%
2020-07-15 0 5.775 - - 5.710 5.710 38,000 216,980 5.7100 5.775 - - 5.710 5.710 38,000 5.7100 -0.52%
2020-07-14 0 5.805 - 5.820 5.800 5.805 11,200 65,011 5.8046 5.805 - 5.820 5.800 5.805 11,200 5.8046 1.66%
2020-07-13 0 5.710 - - 5.690 5.695 11,000 62,640 5.6945 5.710 - - 5.690 5.695 11,000 5.6945 -0.44%
2020-07-10 0 5.735 - - 5.640 5.735 862,600 4,903,949 5.6851 5.735 - - 5.640 5.735 862,600 5.6851 1.96%
2020-07-09 0 5.625 5.600 - 5.615 5.645 590,200 3,321,610 5.6279 5.625 5.600 - 5.615 5.645 590,200 5.6279 -0.09%
2020-07-08 0 5.630 - - 5.600 5.655 20,200 113,745 5.6309 5.630 - - 5.600 5.655 20,200 5.6309 -0.62%
2020-07-07 0 5.665 5.615 - 5.580 5.630 38,300 214,337 5.5963 5.665 5.615 - 5.580 5.630 38,300 5.5963 1.52%
2020-07-06 0 5.580 5.575 - 5.580 5.715 106,600 598,402 5.6135 5.580 5.575 - 5.580 5.715 106,600 5.6135 -4.12%
2020-07-03 0 5.820 - - 5.820 5.850 62,600 365,314 5.8357 5.820 - - 5.820 5.850 62,600 5.8357 -1.19%
2020-07-02 0 5.890 5.880 - 5.890 5.980 335,700 1,991,697 5.9330 5.890 5.880 - 5.890 5.980 335,700 5.9330 -3.28%
2020-06-30 0 6.090 - 6.100 6.060 6.120 750,000 4,562,000 6.0827 6.090 - 6.100 6.060 6.120 750,000 6.0827 -0.73%
2020-06-29 0 6.135 - - 6.060 6.150 7,500 45,975 6.1300 6.135 - - 6.060 6.150 7,500 6.1300 1.24%
2020-06-26 0 6.060 - - 6.030 6.030 10,000 60,300 6.0300 6.060 - - 6.030 6.030 10,000 6.0300 0.83%
2020-06-24 0 6.010 - - 5.950 5.960 18,200 108,366 5.9542 6.010 - - 5.950 5.960 18,200 5.9542 0.33%
2020-06-23 0 5.990 - 6.025 6.030 6.040 4,000 24,140 6.0350 5.990 - 6.025 6.030 6.040 4,000 6.0350 -1.64%
2020-06-22 0 6.090 - - 6.075 6.090 3,500 21,292 6.0834 6.090 - - 6.075 6.090 3,500 6.0834 0.33%
2020-06-19 0 6.070 - - 6.070 6.110 100,000 609,000 6.0900 6.070 - - 6.070 6.110 100,000 6.0900 -0.90%
2020-06-18 0 6.125 - - 6.200 6.200 35,700 221,340 6.2000 6.125 - - 6.200 6.200 35,700 6.2000 0.16%
2020-06-17 0 6.115 - 6.200 6.125 6.195 1,085,000 6,683,075 6.1595 6.115 - 6.200 6.125 6.195 1,085,000 6.1595 -0.49%
2020-06-16 0 6.145 - 6.200 6.115 6.170 18,000 110,565 6.1425 6.145 - 6.200 6.115 6.170 18,000 6.1425 -2.54%
2020-06-15 0 6.305 - 6.320 6.215 6.300 49,800 310,490 6.2347 6.305 - 6.320 6.215 6.300 49,800 6.2347 1.94%
2020-06-12 0 6.185 6.160 6.215 6.190 6.250 213,000 1,321,440 6.2039 6.185 6.160 6.215 6.190 6.250 213,000 6.2039 0.90%
2020-06-11 0 6.130 6.100 - 5.995 6.130 323,200 1,952,706 6.0418 6.130 6.100 - 5.995 6.130 323,200 6.0418 2.42%
2020-06-10 0 5.985 5.900 6.025 5.965 5.980 290,000 1,732,390 5.9738 5.985 5.900 6.025 5.965 5.980 290,000 5.9738 -0.25%
2020-06-09 0 6.000 5.965 - 5.955 6.000 63,700 381,013 5.9814 6.000 5.965 - 5.955 6.000 63,700 5.9814 -1.15%
2020-06-08 0 6.070 6.010 - 6.035 6.040 10,800 65,228 6.0396 6.070 6.010 - 6.035 6.040 10,800 6.0396 0.17%
2020-06-05 0 6.060 - 6.750 6.060 6.180 78,000 476,180 6.1049 6.060 - 6.750 6.060 6.180 78,000 6.1049 -2.26%
2020-06-04 0 6.200 - 6.750 6.135 6.220 1,105,500 6,843,289 6.1902 6.200 - 6.750 6.135 6.220 1,105,500 6.1902 -0.16%
2020-06-03 0 6.210 - 6.750 6.210 6.225 231,900 1,441,277 6.2151 6.210 - 6.750 6.210 6.225 231,900 6.2151 -1.66%
2020-06-02 0 6.315 - - 6.310 6.345 592,500 3,751,845 6.3322 6.315 - - 6.310 6.345 592,500 6.3322 -0.79%
2020-06-01 0 6.365 6.350 6.500 6.355 6.405 356,400 2,272,595 6.3765 6.365 6.350 6.500 6.355 6.405 356,400 6.3765 -3.56%
2020-05-29 0 6.600 6.580 - 6.600 6.600 4,500 29,700 6.6000 6.600 6.580 - 6.600 6.600 4,500 6.6000 0.46%
2020-05-28 0 6.570 6.530 - 6.570 6.660 38,000 249,814 6.5741 6.570 6.530 - 6.570 6.660 38,000 6.5741 0.31%
2020-05-27 0 6.550 6.540 - 6.460 6.550 183,900 1,192,004 6.4818 6.550 6.540 - 6.460 6.550 183,900 6.4818 1.24%
2020-05-26 0 6.470 6.470 - 6.460 6.530 695,900 4,517,476 6.4916 6.470 6.470 - 6.460 6.530 695,900 6.4916 -2.12%
2020-05-25 0 6.610 - - 6.610 6.740 26,500 175,842 6.6355 6.610 - - 6.610 6.740 26,500 6.6355 -1.93%
2020-05-22 0 6.740 - 6.750 6.560 6.740 430,300 2,861,755 6.6506 6.740 - 6.750 6.560 6.740 430,300 6.6506 6.98%
2020-05-21 0 6.300 6.260 - 6.300 6.320 240,000 1,513,900 6.3079 6.300 6.260 - 6.300 6.320 240,000 6.3079 -0.16%
2020-05-20 0 6.310 6.280 6.310 6.310 6.310 75,000 473,250 6.3100 6.310 6.280 6.310 6.310 6.310 75,000 6.3100 -0.16%
2020-05-19 0 6.320 6.310 6.520 6.310 6.330 42,600 268,816 6.3102 6.320 6.310 6.520 6.310 6.330 42,600 6.3102 -1.71%
2020-05-18 0 6.430 6.400 6.430 6.450 6.450 400 2,580 6.4500 6.430 6.400 6.430 6.450 6.450 400 6.4500 -0.31%
2020-05-15 0 6.450 6.450 6.470 6.390 6.470 209,400 1,345,891 6.4274 6.450 6.450 6.470 6.390 6.470 209,400 6.4274 0.16%
2020-05-14 0 6.440 6.440 6.470 6.440 6.440 40,000 257,600 6.4400 6.440 6.440 6.470 6.440 6.440 40,000 6.4400 1.90%
2020-05-13 0 6.320 6.300 6.330 6.320 6.350 45,200 285,670 6.3201 6.320 6.300 6.330 6.320 6.350 45,200 6.3201 -0.47%
2020-05-12 0 6.350 6.310 - 6.280 6.350 88,000 554,790 6.3044 6.350 6.310 - 6.280 6.350 88,000 6.3044 1.93%
2020-05-11 0 6.230 6.230 6.250 6.220 6.230 23,600 147,008 6.2292 6.230 6.230 6.250 6.220 6.230 23,600 6.2292 -1.89%
2020-05-08 0 6.350 6.310 6.360 6.350 6.390 30,600 194,329 6.3506 6.350 6.310 6.360 6.350 6.390 30,600 6.3506 -0.63%
2020-05-07 0 6.390 6.380 6.420 - - 0 0 - 6.390 6.380 6.420 - - 0 - 0.00%
2020-05-06 0 6.390 - 6.420 - - 0 0 - 6.390 - 6.420 - - 0 - -0.93%
2020-05-05 0 6.450 - 6.470 6.450 6.500 53,100 342,605 6.4521 6.450 - 6.470 6.450 6.500 53,100 6.4521 -1.68%
2020-05-04 0 6.560 6.460 - 6.250 6.570 199,800 1,299,246 6.5027 6.560 6.460 - 6.250 6.570 199,800 6.5027 4.79%
2020-04-29 0 6.260 6.240 6.280 6.230 6.260 101,700 635,127 6.2451 6.260 6.240 6.280 6.230 6.260 101,700 6.2451 -0.63%
2020-04-28 0 6.300 - - 6.250 6.360 148,500 931,850 6.2751 6.300 - - 6.250 6.360 148,500 6.2751 -0.47%
2020-04-27 0 6.330 6.310 6.340 6.330 6.330 263,700 1,669,221 6.3300 6.330 6.310 6.340 6.330 6.330 263,700 6.3300 -1.86%
2020-04-24 0 6.450 6.420 6.470 6.450 6.460 343,200 2,215,749 6.4561 6.450 6.420 6.470 6.450 6.460 343,200 6.4561 0.31%
2020-04-23 0 6.430 6.410 6.480 6.400 6.430 152,400 976,904 6.4101 6.430 6.410 6.480 6.400 6.430 152,400 6.4101 -0.77%
2020-04-22 0 6.480 6.420 6.480 6.470 6.550 121,400 787,672 6.4882 6.480 6.420 6.480 6.470 6.550 121,400 6.4882 0.00%
2020-04-21 0 6.480 6.450 6.480 6.470 6.510 6,000 38,920 6.4867 6.480 6.450 6.480 6.470 6.510 6,000 6.4867 2.21%
2020-04-20 0 6.340 6.300 6.420 6.340 6.340 400 2,536 6.3400 6.340 6.300 6.420 6.340 6.340 400 6.3400 0.48%
2020-04-17 0 6.310 6.300 6.430 6.260 6.290 110,000 689,320 6.2665 6.310 6.300 6.430 6.260 6.290 110,000 6.2665 -1.71%
2020-04-16 0 6.420 6.390 - 6.410 6.460 241,000 1,549,470 6.4293 6.420 6.390 - 6.410 6.460 241,000 6.4293 0.31%
2020-04-15 0 6.400 6.380 6.500 6.280 6.370 94,800 599,040 6.3190 6.400 6.380 6.500 6.280 6.370 94,800 6.3190 1.27%
2020-04-14 0 6.320 6.300 6.500 6.280 6.320 176,400 1,112,190 6.3049 6.320 6.300 6.500 6.280 6.320 176,400 6.3049 -0.63%
2020-04-09 0 6.360 6.360 6.380 6.340 6.450 112,600 718,366 6.3798 6.360 6.360 6.380 6.340 6.450 112,600 6.3798 -1.09%
2020-04-08 0 6.430 6.430 6.480 6.420 6.430 66,000 424,060 6.4252 6.430 6.430 6.480 6.420 6.430 66,000 6.4252 0.78%
2020-04-07 0 6.380 6.340 6.400 6.380 6.460 46,800 300,656 6.4243 6.380 6.340 6.400 6.380 6.460 46,800 6.4243 -1.85%
2020-04-06 0 6.500 6.500 6.540 6.480 6.600 28,700 187,514 6.5336 6.500 6.500 6.540 6.480 6.600 28,700 6.5336 -2.69%
2020-04-03 0 6.680 6.650 7.300 6.650 6.700 40,600 271,362 6.6838 6.680 6.650 7.300 6.650 6.700 40,600 6.6838 0.15%
2020-04-02 0 6.670 6.620 6.680 6.670 6.790 134,500 907,380 6.7463 6.670 6.620 6.680 6.670 6.790 134,500 6.7463 -1.04%
2020-04-01 0 6.740 6.700 6.760 6.580 6.740 108,000 722,740 6.6920 6.740 6.700 6.760 6.580 6.740 108,000 6.6920 2.12%
2020-03-31 0 6.600 6.580 6.620 6.570 6.670 16,500 109,030 6.6079 6.600 6.580 6.620 6.570 6.670 16,500 6.6079 -1.64%
2020-03-30 0 6.710 6.690 6.740 6.680 6.750 34,000 228,966 6.7343 6.710 6.690 6.740 6.680 6.750 34,000 6.7343 1.05%
2020-03-27 0 6.640 6.620 6.680 6.540 6.630 61,500 405,735 6.5973 6.640 6.620 6.680 6.540 6.630 61,500 6.5973 -0.60%
2020-03-26 0 6.680 6.660 6.700 6.600 6.680 102,200 678,541 6.6393 6.680 6.660 6.700 6.600 6.680 102,200 6.6393 1.21%
2020-03-25 0 6.600 6.560 7.280 6.600 6.720 40,600 269,529 6.6386 6.600 6.560 7.280 6.600 6.720 40,600 6.6386 -3.93%
2020-03-24 0 6.870 6.860 6.900 6.850 7.030 139,200 962,546 6.9148 6.870 6.860 6.900 6.850 7.030 139,200 6.9148 -4.85%
2020-03-23 0 7.220 7.180 7.250 7.130 7.220 136,500 979,515 7.1759 7.220 7.180 7.250 7.130 7.220 136,500 7.1759 4.49%
2020-03-20 0 6.910 6.870 6.930 6.900 7.150 312,400 2,207,252 7.0655 6.910 6.870 6.930 6.900 7.150 312,400 7.0655 -4.69%
2020-03-19 0 7.250 7.210 7.300 7.110 7.470 219,800 1,603,721 7.2963 7.250 7.210 7.300 7.110 7.470 219,800 7.2963 1.97%
2020-03-18 0 7.110 6.750 7.110 6.760 7.130 327,100 2,268,367 6.9348 7.110 6.750 7.110 6.760 7.130 327,100 6.9348 4.71%
2020-03-17 0 6.790 6.750 6.810 6.750 6.970 708,500 4,813,030 6.7933 6.790 6.750 6.810 6.750 6.970 708,500 6.7933 -1.74%
2020-03-16 0 6.910 6.790 6.950 6.570 6.950 752,300 5,148,003 6.8430 6.910 6.790 6.950 6.570 6.950 752,300 6.8430 5.18%
2020-03-13 0 6.570 6.500 6.620 6.350 7.010 764,500 5,240,822 6.8552 6.570 6.500 6.620 6.350 7.010 764,500 6.8552 0.31%
2020-03-12 0 6.550 6.510 6.620 6.400 6.580 1,354,000 8,845,070 6.5325 6.550 6.510 6.620 6.400 6.580 1,354,000 6.5325 3.80%
2020-03-11 0 6.310 6.280 6.400 6.280 6.310 11,200 70,477 6.2926 6.310 6.280 6.400 6.280 6.310 11,200 6.2926 0.96%
2020-03-10 0 6.250 6.230 6.400 6.240 6.340 81,800 511,471 6.2527 6.250 6.230 6.400 6.240 6.340 81,800 6.2527 -2.04%
2020-03-09 0 6.380 6.340 6.390 6.160 6.390 176,300 1,119,759 6.3514 6.380 6.340 6.390 6.160 6.390 176,300 6.3514 4.25%
2020-03-06 0 6.120 6.080 6.130 6.060 6.130 85,300 519,575 6.0911 6.120 6.080 6.130 6.060 6.130 85,300 6.0911 2.51%
2020-03-05 0 5.970 5.960 6.160 5.970 5.980 22,000 131,440 5.9745 5.970 5.960 6.160 5.970 5.980 22,000 5.9745 -1.81%
2020-03-04 0 6.080 6.060 6.160 6.060 6.130 41,800 255,705 6.1173 6.080 6.060 6.160 6.060 6.130 41,800 6.1173 0.50%
2020-03-03 0 6.050 6.030 6.160 6.020 6.030 22,200 133,846 6.0291 6.050 6.030 6.160 6.020 6.030 22,200 6.0291 -0.17%
2020-03-02 0 6.060 6.040 6.150 6.060 6.080 64,100 388,868 6.0666 6.060 6.040 6.150 6.060 6.080 64,100 6.0666 -0.98%
2020-02-28 0 6.120 6.100 6.150 6.080 6.160 144,600 884,650 6.1179 6.120 6.100 6.150 6.080 6.160 144,600 6.1179 2.51%
2020-02-27 0 5.970 5.930 6.010 5.980 6.030 2,300 13,807 6.0030 5.970 5.930 6.010 5.980 6.030 2,300 6.0030 -0.50%
2020-02-26 0 6.000 5.980 6.050 5.990 6.060 76,200 459,748 6.0334 6.000 5.980 6.050 5.990 6.060 76,200 6.0334 0.67%
2020-02-25 0 5.960 - 5.990 5.960 6.000 11,500 68,915 5.9926 5.960 - 5.990 5.960 6.000 11,500 5.9926 -0.33%
2020-02-24 0 5.980 5.950 6.000 5.940 5.980 44,300 263,728 5.9532 5.980 5.950 6.000 5.940 5.980 44,300 5.9532 2.05%
2020-02-21 0 5.860 5.840 - 5.840 5.850 11,000 64,250 5.8409 5.860 5.840 - 5.840 5.850 11,000 5.8409 0.69%
2020-02-20 0 5.820 5.780 5.860 5.840 5.850 14,000 81,800 5.8429 5.820 5.780 5.860 5.840 5.850 14,000 5.8429 0.34%
2020-02-19 0 5.800 5.780 6.000 - - 0 0 - 5.800 5.780 6.000 - - 0 - -0.17%
2020-02-18 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - 1.40%
2020-02-17 0 5.730 5.720 - 5.720 5.730 30,400 174,188 5.7299 5.730 5.720 - 5.720 5.730 30,400 5.7299 -0.69%
2020-02-14 0 5.770 5.730 5.860 - - 0 0 - 5.770 5.730 5.860 - - 0 - -0.35%
2020-02-13 0 5.790 5.760 5.860 5.790 5.790 10,000 57,900 5.7900 5.790 5.760 5.860 5.790 5.790 10,000 5.7900 0.52%
2020-02-12 0 5.760 5.740 5.860 5.750 5.780 54,300 313,285 5.7695 5.760 5.740 5.860 5.750 5.780 54,300 5.7695 -0.86%
2020-02-11 0 5.810 5.800 5.840 5.810 5.850 19,700 114,489 5.8116 5.810 5.800 5.840 5.810 5.850 19,700 5.8116 -1.36%
2020-02-10 0 5.890 5.880 5.910 5.870 5.910 34,400 202,856 5.8970 5.890 5.880 5.910 5.870 5.910 34,400 5.8970 0.34%
2020-02-07 0 5.870 5.850 5.900 5.890 5.890 900 5,301 5.8900 5.870 5.850 5.900 5.890 5.890 900 5.8900 0.51%
2020-02-06 0 5.840 5.810 5.900 5.830 5.900 30,400 177,685 5.8449 5.840 5.810 5.900 5.830 5.900 30,400 5.8449 -2.83%
2020-02-05 0 6.010 5.990 - 5.980 6.020 288,000 1,728,069 6.0002 6.010 5.990 - 5.980 6.020 288,000 6.0002 -0.50%
2020-02-04 0 6.040 6.000 6.070 6.020 6.050 16,900 102,032 6.0374 6.040 6.000 6.070 6.020 6.050 16,900 6.0374 -0.82%
2020-02-03 0 6.090 6.070 6.150 6.060 6.130 122,700 746,343 6.0827 6.090 6.070 6.150 6.060 6.130 122,700 6.0827 -0.16%
2020-01-31 0 6.100 6.090 6.180 6.010 6.100 73,900 445,812 6.0326 6.100 6.090 6.180 6.010 6.100 73,900 6.0326 0.16%
2020-01-30 0 6.090 5.970 6.100 5.970 6.100 62,000 374,501 6.0403 6.090 5.970 6.100 5.970 6.100 62,000 6.0403 2.53%
2020-01-29 0 5.940 - - 5.880 5.940 220,300 1,303,321 5.9161 5.940 - - 5.880 5.940 220,300 5.9161 2.95%
2020-01-24 0 5.770 5.750 5.780 5.770 5.770 20,000 115,400 5.7700 5.770 5.750 5.780 5.770 5.770 20,000 5.7700 0.00%
2020-01-23 0 5.770 5.750 5.800 5.770 5.790 12,000 69,270 5.7725 5.770 5.750 5.800 5.770 5.790 12,000 5.7725 1.58%
2020-01-22 0 5.680 - - 5.670 5.710 20,000 113,800 5.6900 5.680 - - 5.670 5.710 20,000 5.6900 -1.05%
2020-01-21 0 5.740 5.740 5.760 5.680 5.750 76,400 436,866 5.7181 5.740 5.740 5.760 5.680 5.750 76,400 5.7181 2.68%
2020-01-20 0 5.590 5.570 - 5.560 5.590 94,000 524,110 5.5756 5.590 5.570 - 5.560 5.590 94,000 5.5756 0.54%
2020-01-17 0 5.560 5.530 5.580 - - 0 0 - 5.560 5.530 5.580 - - 0 - -0.71%
2020-01-16 0 5.600 5.580 5.610 - - 0 0 - 5.600 5.580 5.610 - - 0 - -0.18%
2020-01-15 0 5.610 5.590 5.630 5.600 5.620 83,500 468,150 5.6066 5.610 5.590 5.630 5.600 5.620 83,500 5.6066 0.54%
2020-01-14 0 5.580 5.560 5.600 5.550 5.570 2,900 16,124 5.5600 5.580 5.560 5.600 5.550 5.570 2,900 5.5600 0.36%
2020-01-13 0 5.560 5.540 - 5.560 5.600 73,000 406,440 5.5677 5.560 5.540 - 5.560 5.600 73,000 5.5677 -1.07%
2020-01-10 0 5.620 5.610 5.660 5.620 5.620 1,000 5,620 5.6200 5.620 5.610 5.660 5.620 5.620 1,000 5.6200 -0.35%
2020-01-09 0 5.640 - 5.670 5.660 5.680 27,700 157,039 5.6693 5.640 - 5.670 5.660 5.680 27,700 5.6693 -1.91%
2020-01-08 0 5.750 5.710 - 5.720 5.780 234,000 1,341,804 5.7342 5.750 5.710 - 5.720 5.780 234,000 5.7342 1.05%
2020-01-07 0 5.690 5.670 5.750 5.660 5.670 190,000 1,076,300 5.6647 5.690 5.670 5.750 5.660 5.670 190,000 5.6647 -0.35%
2020-01-06 0 5.710 5.690 - - - 0 0 - 5.710 5.690 - - - 0 - 0.88%
2020-01-03 0 5.660 5.660 5.710 5.620 5.650 31,100 175,257 5.6353 5.660 5.660 5.710 5.620 5.650 31,100 5.6353 0.00%
2020-01-02 0 5.660 5.620 - 5.660 5.700 4,000 22,664 5.6660 5.660 5.620 - 5.660 5.700 4,000 5.6660 -0.70%
2019-12-31 0 5.700 5.690 5.730 - - 0 0 - 5.700 5.690 5.730 - - 0 - 0.35%
2019-12-30 0 5.680 5.670 5.720 5.670 5.700 14,000 79,540 5.6814 5.680 5.670 5.720 5.670 5.700 14,000 5.6814 -0.53%
2019-12-27 0 5.710 5.700 5.720 5.710 5.720 3,000 17,150 5.7167 5.710 5.700 5.720 5.710 5.720 3,000 5.7167 -1.38%
2019-12-24 0 5.790 5.770 5.800 - - 0 0 - 5.790 5.770 5.800 - - 0 - 0.00%
2019-12-23 0 5.790 5.750 6.900 - - 0 0 - 5.790 5.750 6.900 - - 0 - 0.00%
2019-12-20 0 5.790 5.760 6.900 - - 0 0 - 5.790 5.760 6.900 - - 0 - 0.00%
2019-12-19 0 5.790 - 6.900 5.790 5.810 217,200 1,259,776 5.8001 5.790 - 6.900 5.790 5.810 217,200 5.8001 0.00%
2019-12-18 0 5.790 5.760 6.900 5.780 5.790 2,200 12,736 5.7891 5.790 5.760 6.900 5.780 5.790 2,200 5.7891 0.17%
2019-12-17 0 5.780 5.770 6.900 5.780 5.780 27,000 156,060 5.7800 5.780 5.770 6.900 5.780 5.780 27,000 5.7800 -1.03%
2019-12-16 0 5.840 5.820 6.500 5.830 5.840 244,000 1,423,560 5.8343 5.840 5.820 6.500 5.830 5.840 244,000 5.8343 0.17%
2019-12-13 0 5.830 5.790 6.500 5.830 5.880 69,000 403,370 5.8459 5.830 5.790 6.500 5.830 5.880 69,000 5.8459 -2.35%
2019-12-12 0 5.970 5.950 6.500 5.970 5.990 134,500 803,395 5.9732 5.970 5.950 6.500 5.970 5.990 134,500 5.9732 -1.81%
2019-12-11 0 6.080 6.040 6.160 6.080 6.080 10,000 60,800 6.0800 6.080 6.040 6.160 6.080 6.080 10,000 6.0800 -0.33%
2019-12-10 0 6.100 - 6.500 6.090 6.130 303,000 1,845,310 6.0901 6.100 - 6.500 6.090 6.130 303,000 6.0901 0.16%
2019-12-09 0 6.090 6.070 6.500 6.060 6.100 435,200 2,646,761 6.0817 6.090 6.070 6.500 6.060 6.100 435,200 6.0817 -0.16%
2019-12-06 0 6.100 6.080 6.130 6.100 6.120 75,200 459,590 6.1116 6.100 6.080 6.130 6.100 6.120 75,200 6.1116 -1.13%
2019-12-05 0 6.170 6.140 6.190 6.150 6.300 1,015,400 6,258,264 6.1633 6.170 6.140 6.190 6.150 6.300 1,015,400 6.1633 -0.48%
2019-12-04 0 6.200 - 6.220 6.190 6.200 34,000 210,690 6.1968 6.200 - 6.220 6.190 6.200 34,000 6.1968 0.98%
2019-12-03 0 6.140 6.120 6.210 6.150 6.190 16,500 102,115 6.1888 6.140 6.120 6.210 6.150 6.190 16,500 6.1888 0.33%
2019-12-02 0 6.120 6.090 6.280 - - 0 0 - 6.120 6.090 6.280 - - 0 - -0.33%
2019-11-29 0 6.140 6.120 6.140 6.100 6.140 69,000 422,710 6.1262 6.140 6.120 6.140 6.100 6.140 69,000 6.1262 2.33%
2019-11-28 0 6.000 5.990 6.140 6.000 6.020 56,000 337,100 6.0196 6.000 5.990 6.140 6.000 6.020 56,000 6.0196 0.17%
2019-11-27 0 5.990 5.970 6.100 5.990 5.990 4,500 26,955 5.9900 5.990 5.970 6.100 5.990 5.990 4,500 5.9900 0.00%
2019-11-26 0 5.990 5.970 6.900 5.960 5.960 6,000 35,760 5.9600 5.990 5.970 6.900 5.960 5.960 6,000 5.9600 0.17%
2019-11-25 0 5.980 5.960 6.900 5.960 5.970 63,500 378,795 5.9653 5.980 5.960 6.900 5.960 5.970 63,500 5.9653 -1.64%
2019-11-22 0 6.080 6.060 6.120 6.080 6.080 9,400 57,152 6.0800 6.080 6.060 6.120 6.080 6.080 9,400 6.0800 -0.49%
2019-11-21 0 6.110 6.080 6.120 6.100 6.140 75,100 459,871 6.1234 6.110 6.080 6.120 6.100 6.140 75,100 6.1234 1.66%
2019-11-20 0 6.010 5.990 6.040 - - 0 0 - 6.010 5.990 6.040 - - 0 - 0.50%
2019-11-19 0 5.980 5.950 6.000 5.970 6.040 66,100 395,552 5.9841 5.980 5.950 6.000 5.970 6.040 66,100 5.9841 -1.48%
2019-11-18 0 6.070 6.050 6.180 6.060 6.100 26,000 157,650 6.0635 6.070 6.050 6.180 6.060 6.100 26,000 6.0635 -1.30%
2019-11-15 0 6.150 6.120 6.180 6.100 6.130 35,000 214,490 6.1283 6.150 6.120 6.180 6.100 6.130 35,000 6.1283 -0.16%
2019-11-14 0 6.160 6.130 6.200 6.140 6.180 63,000 387,885 6.1569 6.160 6.130 6.200 6.140 6.180 63,000 6.1569 0.98%
2019-11-13 0 6.100 6.080 6.120 6.050 6.100 129,700 790,280 6.0931 6.100 6.080 6.120 6.050 6.100 129,700 6.0931 2.01%
2019-11-12 0 5.980 5.960 6.050 5.980 5.980 20,000 119,600 5.9800 5.980 5.960 6.050 5.980 5.980 20,000 5.9800 -0.66%
2019-11-11 0 6.020 6.010 6.170 5.960 6.020 12,000 72,140 6.0117 6.020 6.010 6.170 5.960 6.020 12,000 6.0117 2.91%
2019-11-08 0 5.850 5.840 5.890 5.830 5.850 26,600 155,478 5.8450 5.850 5.840 5.890 5.830 5.850 26,600 5.8450 0.34%
2019-11-07 0 5.830 5.810 6.900 5.810 5.870 20,000 116,800 5.8400 5.830 5.810 6.900 5.810 5.870 20,000 5.8400 -0.51%
2019-11-06 0 5.860 5.840 5.900 5.840 5.880 70,200 411,970 5.8685 5.860 5.840 5.900 5.840 5.880 70,200 5.8685 -0.17%
2019-11-05 0 5.870 5.860 5.870 5.880 5.910 21,600 127,340 5.8954 5.870 5.860 5.870 5.880 5.910 21,600 5.8954 -0.34%
2019-11-04 0 5.890 5.860 5.930 5.890 5.910 21,000 123,820 5.8962 5.890 5.860 5.930 5.890 5.910 21,000 5.8962 -1.67%
2019-11-01 0 5.990 5.980 6.900 5.990 6.050 19,000 114,840 6.0442 5.990 5.980 6.900 5.990 6.050 19,000 6.0442 -0.66%
2019-10-31 0 6.030 6.010 6.090 6.030 6.030 13,000 78,390 6.0300 6.030 6.010 6.090 6.030 6.030 13,000 6.0300 -0.82%
2019-10-30 0 6.080 6.060 6.900 6.080 6.080 10,000 60,800 6.0800 6.080 6.060 6.900 6.080 6.080 10,000 6.0800 0.50%
2019-10-29 0 6.050 6.030 6.100 6.020 6.050 29,800 179,816 6.0341 6.050 6.030 6.100 6.020 6.050 29,800 6.0341 0.50%
2019-10-28 0 6.020 6.010 6.070 6.010 6.060 50,000 301,110 6.0222 6.020 6.010 6.070 6.010 6.060 50,000 6.0222 -0.99%
2019-10-25 0 6.080 6.060 6.120 6.060 6.080 15,800 95,906 6.0700 6.080 6.060 6.120 6.060 6.080 15,800 6.0700 0.50%
2019-10-24 0 6.050 6.030 6.090 6.040 6.080 137,100 831,164 6.0625 6.050 6.030 6.090 6.040 6.080 137,100 6.0625 -1.14%
2019-10-23 0 6.120 6.100 6.200 6.090 6.120 25,100 153,582 6.1188 6.120 6.100 6.200 6.090 6.120 25,100 6.1188 0.99%
2019-10-22 0 6.060 6.030 6.070 - - 0 0 - 6.060 6.030 6.070 - - 0 - 0.00%
2019-10-21 0 6.060 6.050 6.160 6.060 6.060 20,000 121,200 6.0600 6.060 6.050 6.160 6.060 6.060 20,000 6.0600 -0.16%
2019-10-18 0 6.070 6.050 6.120 6.070 6.070 10,500 63,735 6.0700 6.070 6.050 6.120 6.070 6.070 10,500 6.0700 0.33%
2019-10-17 0 6.050 6.020 6.900 6.020 6.050 50,700 306,519 6.0457 6.050 6.020 6.900 6.020 6.050 50,700 6.0457 -0.66%
2019-10-16 0 6.090 6.080 6.150 6.090 6.100 310,000 1,890,900 6.0997 6.090 6.080 6.150 6.090 6.100 310,000 6.0997 -0.49%
2019-10-15 0 6.120 6.120 6.190 - - 0 0 - 6.120 6.120 6.190 - - 0 - 0.00%
2019-10-14 0 6.120 6.090 6.160 6.100 6.160 461,900 2,822,019 6.1096 6.120 6.090 6.160 6.100 6.160 461,900 6.1096 -0.81%
2019-10-11 0 6.170 6.140 6.500 6.160 6.220 70,300 433,986 6.1733 6.170 6.140 6.500 6.160 6.220 70,300 6.1733 -2.37%
2019-10-10 0 6.320 6.290 6.340 6.320 6.350 3,000 19,020 6.3400 6.320 6.290 6.340 6.320 6.350 3,000 6.3400 0.00%
2019-10-09 0 6.320 6.300 6.340 6.300 6.320 827,400 5,219,623 6.3085 6.320 6.300 6.340 6.300 6.320 827,400 6.3085 0.80%
2019-10-08 0 6.270 6.260 6.320 6.240 6.310 301,000 1,878,310 6.2402 6.270 6.260 6.320 6.240 6.310 301,000 6.2402 -0.48%
2019-10-04 0 6.300 6.260 6.340 6.260 6.320 22,400 141,240 6.3054 6.300 6.260 6.340 6.260 6.320 22,400 6.3054 1.12%
2019-10-03 0 6.230 6.190 6.290 6.230 6.270 347,101 2,163,942 6.2343 6.230 6.190 6.290 6.230 6.270 347,101 6.2343 -0.64%
2019-10-02 0 6.270 6.230 6.300 6.280 6.280 3,500 21,980 6.2800 6.270 6.230 6.300 6.280 6.280 3,500 6.2800 0.48%
2019-09-30 0 6.240 6.240 6.280 6.230 6.290 326,600 2,053,444 6.2873 6.240 6.240 6.280 6.230 6.290 326,600 6.2873 -0.48%
2019-09-27 0 6.270 6.250 6.270 6.280 6.290 21,000 131,890 6.2805 6.270 6.250 6.270 6.280 6.290 21,000 6.2805 0.32%
2019-09-26 0 6.250 6.220 6.270 6.250 6.250 1,000 6,250 6.2500 6.250 6.220 6.270 6.250 6.250 1,000 6.2500 -0.32%
2019-09-25 0 6.270 6.250 6.280 6.220 6.270 843,800 5,280,853 6.2584 6.270 6.250 6.280 6.220 6.270 843,800 6.2584 1.46%
2019-09-24 0 6.180 6.170 6.190 6.160 6.180 3,000 18,510 6.1700 6.180 6.170 6.190 6.160 6.180 3,000 6.1700 -0.32%
2019-09-23 0 6.200 6.180 6.220 6.170 6.210 13,200 81,671 6.1872 6.200 6.180 6.220 6.170 6.210 13,200 6.1872 0.81%
2019-09-20 0 6.150 6.120 6.160 6.130 6.150 13,000 79,710 6.1315 6.150 6.120 6.160 6.130 6.150 13,000 6.1315 0.00%
2019-09-19 0 6.150 6.110 6.150 6.110 6.160 153,000 940,300 6.1458 6.150 6.110 6.150 6.110 6.160 153,000 6.1458 1.15%
2019-09-18 0 6.080 6.050 6.150 - - 0 0 - 6.080 6.050 6.150 - - 0 - 0.00%
2019-09-17 0 6.080 6.060 6.090 6.070 6.080 13,700 83,276 6.0785 6.080 6.060 6.090 6.070 6.080 13,700 6.0785 1.33%
2019-09-16 0 6.000 5.980 6.010 - - 0 0 - 6.000 5.980 6.010 - - 0 - 0.84%
2019-09-13 0 5.950 5.930 5.980 5.950 6.000 144,500 861,285 5.9604 5.950 5.930 5.980 5.950 6.000 144,500 5.9604 -1.16%
2019-09-12 0 6.020 6.000 6.290 6.000 6.020 330,000 1,986,400 6.0194 6.020 6.000 6.290 6.000 6.020 330,000 6.0194 0.00%
2019-09-11 0 6.020 6.010 6.290 6.000 6.100 82,900 500,038 6.0318 6.020 6.010 6.290 6.000 6.100 82,900 6.0318 -1.31%
2019-09-10 0 6.100 6.080 6.160 6.100 6.120 3,000 18,340 6.1133 6.100 6.080 6.160 6.100 6.120 3,000 6.1133 -0.16%
2019-09-09 0 6.110 6.080 6.170 6.090 6.110 88,200 537,971 6.0994 6.110 6.080 6.170 6.090 6.110 88,200 6.0994 -0.49%
2019-09-06 0 6.140 6.120 6.290 6.130 6.150 38,000 233,410 6.1424 6.140 6.120 6.290 6.130 6.150 38,000 6.1424 -1.60%
2019-09-05 0 6.240 6.130 6.290 6.150 6.250 37,800 235,155 6.2210 6.240 6.130 6.290 6.150 6.250 37,800 6.2210 1.30%
2019-09-04 0 6.160 6.150 6.200 6.150 6.350 1,291,400 8,009,304 6.2020 6.160 6.150 6.200 6.150 6.350 1,291,400 6.2020 -3.90%
2019-09-03 0 6.410 6.390 6.430 - - 0 0 - 6.410 6.390 6.430 - - 0 - 0.16%
2019-09-02 0 6.400 6.370 6.400 6.370 6.400 51,100 326,619 6.3918 6.400 6.370 6.400 6.370 6.400 51,100 6.3918 0.47%
2019-08-30 0 6.370 6.350 6.390 6.310 6.320 5,000 31,590 6.3180 6.370 6.350 6.390 6.310 6.320 5,000 6.3180 0.00%
2019-08-29 0 6.370 6.340 6.370 6.380 6.410 303,500 1,945,340 6.4097 6.370 6.340 6.370 6.380 6.410 303,500 6.4097 -0.47%
2019-08-28 0 6.400 6.370 6.400 6.370 6.400 18,300 116,901 6.3880 6.400 6.370 6.400 6.370 6.400 18,300 6.3880 0.16%
2019-08-27 0 6.390 6.370 6.400 6.370 6.370 32,100 204,477 6.3700 6.390 6.370 6.400 6.370 6.370 32,100 6.3700 0.00%
2019-08-26 0 6.390 6.350 6.410 6.400 6.490 147,800 954,736 6.4596 6.390 6.350 6.410 6.400 6.490 147,800 6.4596 1.75%
2019-08-23 0 6.280 6.270 6.280 6.280 6.290 520,000 3,265,800 6.2804 6.280 6.270 6.280 6.280 6.290 520,000 6.2804 -0.32%
2019-08-22 0 6.300 6.280 6.320 6.280 6.280 1,600 10,048 6.2800 6.300 6.280 6.320 6.280 6.280 1,600 6.2800 0.80%
2019-08-21 0 6.250 6.220 6.260 6.280 6.280 2,700 16,956 6.2800 6.250 6.220 6.260 6.280 6.280 2,700 6.2800 0.00%
2019-08-20 0 6.250 6.230 6.270 6.240 6.270 1,021,700 6,385,793 6.2502 6.250 6.230 6.270 6.240 6.270 1,021,700 6.2502 0.16%
2019-08-19 0 6.240 6.230 6.260 6.240 6.310 99,900 626,501 6.2713 6.240 6.230 6.260 6.240 6.310 99,900 6.2713 -2.35%
2019-08-16 0 6.390 6.380 6.390 6.380 6.460 1,400 9,013 6.4379 6.390 6.380 6.390 6.380 6.460 1,400 6.4379 -0.78%
2019-08-15 0 6.440 6.410 6.550 6.440 6.590 96,300 626,006 6.5006 6.440 6.410 6.550 6.440 6.590 96,300 6.5006 -1.23%
2019-08-14 0 6.520 6.510 6.550 6.430 6.530 64,900 420,929 6.4858 6.520 6.510 6.550 6.430 6.530 64,900 6.4858 0.31%
2019-08-13 0 6.500 6.480 6.510 6.420 6.500 236,400 1,533,491 6.4868 6.500 6.480 6.510 6.420 6.500 236,400 6.4868 2.36%
2019-08-12 0 6.350 6.330 6.360 6.340 6.340 32,600 206,684 6.3400 6.350 6.330 6.360 6.340 6.340 32,600 6.3400 0.16%
2019-08-09 0 6.340 6.310 6.340 6.270 6.350 643,400 4,045,613 6.2879 6.340 6.310 6.340 6.270 6.350 643,400 6.2879 0.63%
2019-08-08 0 6.300 6.290 6.330 6.280 6.300 60,400 379,473 6.2827 6.300 6.290 6.330 6.280 6.300 60,400 6.2827 -0.47%
2019-08-07 0 6.330 6.290 6.350 6.320 6.390 39,800 253,144 6.3604 6.330 6.290 6.350 6.320 6.390 39,800 6.3604 0.16%
2019-08-06 0 6.320 6.300 6.350 6.310 6.460 527,401 3,388,773 6.4254 6.320 6.300 6.350 6.310 6.460 527,401 6.4254 0.64%
2019-08-05 0 6.280 6.280 6.300 6.200 6.300 577,800 3,608,994 6.2461 6.280 6.280 6.300 6.200 6.300 577,800 6.2461 2.61%
2019-08-02 0 6.120 6.100 6.140 6.100 6.120 416,200 2,542,552 6.1090 6.120 6.100 6.140 6.100 6.120 416,200 6.1090 2.51%
2019-08-01 0 5.970 5.960 6.000 5.940 5.980 210,300 1,253,397 5.9600 5.970 5.960 6.000 5.940 5.980 210,300 5.9600 0.84%
2019-07-31 0 5.920 5.900 5.930 5.840 5.940 33,500 198,100 5.9134 5.920 5.900 5.930 5.840 5.940 33,500 5.9134 1.37%
2019-07-30 0 5.840 5.840 5.900 5.830 5.840 400 2,334 5.8350 5.840 5.840 5.900 5.830 5.840 400 5.8350 -0.34%
2019-07-29 0 5.860 5.820 5.890 5.830 5.890 48,200 283,250 5.8766 5.860 5.820 5.890 5.830 5.890 48,200 5.8766 1.03%
2019-07-26 0 5.800 5.790 5.810 5.780 5.810 707,000 4,099,770 5.7988 5.800 5.790 5.810 5.780 5.810 707,000 5.7988 0.87%
2019-07-25 0 5.750 5.730 - 5.750 5.750 5,500 31,625 5.7500 5.750 5.730 - 5.750 5.750 5,500 5.7500 -0.17%
2019-07-24 0 5.760 5.730 - 5.720 5.750 337,200 1,935,674 5.7404 5.760 5.730 - 5.720 5.750 337,200 5.7404 -0.52%
2019-07-23 0 5.790 5.760 - 5.780 5.810 3,000 17,384 5.7947 5.790 5.760 - 5.780 5.810 3,000 5.7947 -0.17%
2019-07-22 0 5.800 5.800 - 5.760 5.760 14,900 85,824 5.7600 5.800 5.800 - 5.760 5.760 14,900 5.7600 1.40%
2019-07-19 0 5.720 5.700 - 5.710 5.720 35,500 203,015 5.7187 5.720 5.700 - 5.710 5.720 35,500 5.7187 -1.21%
2019-07-18 0 5.790 5.780 5.800 5.790 5.790 6,000 34,740 5.7900 5.790 5.780 5.800 5.790 5.790 6,000 5.7900 0.35%
2019-07-17 0 5.770 5.730 5.800 5.770 5.800 600,100 3,474,577 5.7900 5.770 5.730 5.800 5.770 5.800 600,100 5.7900 0.17%
2019-07-16 0 5.760 5.760 5.800 5.760 5.780 305,000 1,756,860 5.7602 5.760 5.760 5.800 5.760 5.780 305,000 5.7602 -0.17%
2019-07-15 0 5.770 5.740 - 5.770 5.850 610,000 3,561,700 5.8389 5.770 5.740 - 5.770 5.850 610,000 5.8389 -0.17%
2019-07-12 0 5.780 5.760 - - - 0 0 - 5.780 5.760 - - - 0 - -0.17%
2019-07-11 0 5.790 5.760 5.850 5.770 5.790 39,500 228,625 5.7880 5.790 5.760 5.850 5.770 5.790 39,500 5.7880 -1.03%
2019-07-10 0 5.850 5.810 6.280 5.850 5.850 10,000 58,500 5.8500 5.850 5.810 6.280 5.850 5.850 10,000 5.8500 -0.17%
2019-07-09 0 5.860 5.830 5.890 5.820 5.860 347,600 2,030,816 5.8424 5.860 5.830 5.890 5.820 5.860 347,600 5.8424 0.86%
2019-07-08 0 5.810 5.800 5.840 5.790 5.830 404,200 2,349,164 5.8119 5.810 5.800 5.840 5.790 5.830 404,200 5.8119 1.75%
2019-07-05 0 5.710 5.710 5.720 5.700 5.710 354,000 2,021,080 5.7093 5.710 5.710 5.720 5.700 5.710 354,000 5.7093 0.18%
2019-07-04 0 5.700 5.690 6.000 5.680 5.700 614,500 3,493,550 5.6852 5.700 5.690 6.000 5.680 5.700 614,500 5.6852 0.00%
2019-07-03 0 5.700 5.680 5.720 5.700 5.720 331,900 1,898,070 5.7188 5.700 5.680 5.720 5.700 5.720 331,900 5.7188 0.18%
2019-07-02 0 5.690 5.680 5.730 5.670 5.720 1,267,100 7,204,214 5.6856 5.690 5.680 5.730 5.670 5.720 1,267,100 5.6856 -1.73%
2019-06-28 0 5.790 5.770 6.000 5.800 5.810 325,000 1,885,250 5.8008 5.790 5.770 6.000 5.800 5.810 325,000 5.8008 0.35%
2019-06-27 0 5.770 5.750 5.820 5.770 5.810 341,600 1,983,639 5.8069 5.770 5.750 5.820 5.770 5.810 341,600 5.8069 -1.54%
2019-06-26 0 5.860 5.820 5.930 5.860 5.900 613,500 3,604,280 5.8749 5.860 5.820 5.930 5.860 5.900 613,500 5.8749 -0.17%
2019-06-25 0 5.870 5.840 5.900 5.810 5.870 368,300 2,142,391 5.8170 5.870 5.840 5.900 5.810 5.870 368,300 5.8170 1.03%
2019-06-24 0 5.810 5.790 5.830 5.790 5.830 1,027,100 5,966,157 5.8087 5.810 5.790 5.830 5.790 5.830 1,027,100 5.8087 -0.17%
2019-06-21 0 5.820 5.820 6.230 5.810 5.830 250,000 1,454,900 5.8196 5.820 5.820 6.230 5.810 5.830 250,000 5.8196 0.17%
2019-06-20 0 5.810 5.780 5.880 5.820 5.860 79,200 461,820 5.8311 5.810 5.780 5.880 5.820 5.860 79,200 5.8311 -1.36%
2019-06-19 0 5.890 5.860 5.940 5.890 5.960 56,000 330,089 5.8944 5.890 5.860 5.940 5.890 5.960 56,000 5.8944 -2.48%
2019-06-18 0 6.040 6.030 6.060 6.020 6.090 628,900 3,828,490 6.0876 6.040 6.030 6.060 6.020 6.090 628,900 6.0876 -0.82%
2019-06-17 0 6.090 6.060 6.100 6.040 6.090 25,100 151,936 6.0532 6.090 6.060 6.100 6.040 6.090 25,100 6.0532 -0.65%
2019-06-14 0 6.130 6.090 6.200 6.110 6.130 315,900 1,933,397 6.1203 6.130 6.090 6.200 6.110 6.130 315,900 6.1203 0.49%
2019-06-13 0 6.100 - 6.130 6.120 6.190 369,500 2,279,065 6.1680 6.100 - 6.130 6.120 6.190 369,500 6.1680 0.16%
2019-06-12 0 6.090 6.090 6.100 6.040 6.100 47,500 288,644 6.0767 6.090 6.090 6.100 6.040 6.100 47,500 6.0767 1.84%
2019-06-11 0 5.980 5.960 6.000 5.970 6.000 121,300 727,271 5.9956 5.980 5.960 6.000 5.970 6.000 121,300 5.9956 -0.66%
2019-06-10 0 6.020 6.020 6.030 6.020 6.120 411,000 2,483,707 6.0431 6.020 6.020 6.030 6.020 6.120 411,000 6.0431 -2.75%
2019-06-06 0 6.190 6.180 6.220 6.200 6.200 4,900 30,380 6.2000 6.190 6.180 6.220 6.200 6.200 4,900 6.2000 -0.16%
2019-06-05 0 6.200 6.190 6.230 6.160 6.200 22,000 136,020 6.1827 6.200 6.190 6.230 6.160 6.200 22,000 6.1827 -0.48%
2019-06-04 0 6.230 6.220 6.280 6.200 6.250 114,700 712,650 6.2132 6.230 6.220 6.280 6.200 6.250 114,700 6.2132 0.32%
2019-06-03 0 6.210 6.210 6.220 6.190 6.240 603,600 3,744,982 6.2044 6.210 6.210 6.220 6.190 6.240 603,600 6.2044 0.00%
2019-05-31 0 6.210 6.180 6.210 6.160 6.210 122,500 759,060 6.1964 6.210 6.180 6.210 6.160 6.210 122,500 6.1964 0.81%
2019-05-30 0 6.160 6.140 6.170 6.120 6.170 44,200 272,297 6.1606 6.160 6.140 6.170 6.120 6.170 44,200 6.1606 0.65%
2019-05-29 0 6.120 6.100 6.140 6.100 6.140 114,700 701,772 6.1183 6.120 6.100 6.140 6.100 6.140 114,700 6.1183 0.49%
2019-05-28 0 6.090 6.090 6.180 6.080 6.120 160,200 975,720 6.0906 6.090 6.090 6.180 6.080 6.120 160,200 6.0906 -0.49%
2019-05-27 0 6.120 6.100 6.130 6.110 6.160 749,100 4,598,923 6.1393 6.120 6.100 6.130 6.110 6.160 749,100 6.1393 0.33%
2019-05-24 0 6.100 6.090 6.140 6.100 6.110 57,100 348,359 6.1009 6.100 6.090 6.140 6.100 6.110 57,100 6.1009 -0.65%
2019-05-23 0 6.140 6.130 6.150 6.070 6.150 418,600 2,560,555 6.1169 6.140 6.130 6.150 6.070 6.150 418,600 6.1169 1.49%
2019-05-22 0 6.050 6.030 6.060 6.030 6.060 816,400 4,936,376 6.0465 6.050 6.030 6.060 6.030 6.060 816,400 6.0465 -0.17%
2019-05-21 0 6.060 6.000 6.120 6.000 6.060 198,200 1,195,281 6.0307 6.060 6.000 6.120 6.000 6.060 198,200 6.0307 0.17%
2019-05-20 0 6.050 6.020 6.060 6.010 6.060 829,800 5,007,922 6.0351 6.050 6.020 6.060 6.010 6.060 829,800 6.0351 0.67%
2019-05-17 0 6.010 6.010 6.150 5.950 6.030 426,000 2,540,781 5.9643 6.010 6.010 6.150 5.950 6.030 426,000 5.9643 0.84%
2019-05-16 0 5.960 5.920 6.000 5.950 6.000 513,600 3,065,200 5.9681 5.960 5.920 6.000 5.950 6.000 513,600 5.9681 0.00%
2019-05-15 0 5.960 5.910 5.970 5.960 5.970 67,100 400,157 5.9636 5.960 5.910 5.970 5.960 5.970 67,100 5.9636 -0.67%
2019-05-14 0 6.000 5.980 6.020 5.980 6.020 733,605 4,408,212 6.0090 6.000 5.980 6.020 5.980 6.020 733,605 6.0090 1.69%
2019-05-10 0 5.900 5.880 6.000 5.850 5.970 192,400 1,135,141 5.8999 5.900 5.880 6.000 5.850 5.970 192,400 5.8999 -1.01%
2019-05-09 0 5.960 5.960 5.970 5.840 5.960 219,200 1,298,952 5.9259 5.960 5.960 5.970 5.840 5.960 219,200 5.9259 2.41%
2019-05-08 0 5.820 5.820 5.840 5.790 5.820 76,500 443,870 5.8022 5.820 5.820 5.840 5.790 5.820 76,500 5.8022 1.04%
2019-05-07 0 5.760 5.720 5.780 5.730 5.770 12,400 71,532 5.7687 5.760 5.720 5.780 5.730 5.770 12,400 5.7687 -0.35%
2019-05-06 0 5.780 5.750 5.800 5.750 5.830 323,100 1,872,459 5.7953 5.780 5.750 5.800 5.750 5.830 323,100 5.7953 2.85%
2019-05-03 0 5.620 5.610 5.690 5.620 5.690 88,100 496,622 5.6370 5.620 5.610 5.690 5.620 5.690 88,100 5.6370 -0.35%
2019-05-02 0 5.640 5.610 5.700 5.640 5.660 29,200 164,820 5.6445 5.640 5.610 5.700 5.640 5.660 29,200 5.6445 -0.88%
2019-04-30 0 5.690 5.660 5.720 5.660 5.700 19,900 112,874 5.6721 5.690 5.660 5.720 5.660 5.700 19,900 5.6721 0.71%
2019-04-29 0 5.650 5.610 5.690 5.650 5.690 10,600 60,091 5.6690 5.650 5.610 5.690 5.650 5.690 10,600 5.6690 -1.05%
2019-04-26 0 5.710 5.680 5.730 5.690 5.720 647,400 3,696,436 5.7097 5.710 5.680 5.730 5.690 5.720 647,400 5.7097 0.00%
2019-04-25 0 5.710 - - 5.670 5.710 637,100 3,624,737 5.6894 5.710 - - 5.670 5.710 637,100 5.6894 0.53%
2019-04-24 0 5.680 5.640 5.700 5.680 5.690 44,200 251,066 5.6802 5.680 5.640 5.700 5.680 5.690 44,200 5.6802 0.53%
2019-04-23 0 5.650 - - 5.620 5.650 8,000 45,110 5.6388 5.650 - - 5.620 5.650 8,000 5.6388 0.18%
2019-04-18 0 5.640 5.640 5.650 5.620 5.630 70,000 393,800 5.6257 5.640 5.640 5.650 5.620 5.630 70,000 5.6257 0.89%
2019-04-17 0 5.590 5.580 5.650 5.590 5.590 10,000 55,900 5.5900 5.590 5.580 5.650 5.590 5.590 10,000 5.5900 -0.18%
2019-04-16 0 5.600 5.590 5.610 5.600 5.680 212,900 1,203,752 5.6541 5.600 5.590 5.610 5.600 5.680 212,900 5.6541 -0.88%
2019-04-15 0 5.650 5.650 5.660 5.580 5.650 307,200 1,717,658 5.5913 5.650 5.650 5.660 5.580 5.650 307,200 5.5913 -0.18%
2019-04-12 0 5.660 5.650 5.670 5.660 5.680 1,069,000 6,060,840 5.6696 5.660 5.650 5.670 5.660 5.680 1,069,000 5.6696 -0.18%
2019-04-11 0 5.670 5.660 5.670 5.630 5.670 68,100 384,803 5.6506 5.670 5.660 5.670 5.630 5.670 68,100 5.6506 0.89%
2019-04-10 0 5.620 5.600 5.620 5.600 5.630 290,000 1,629,350 5.6184 5.620 5.600 5.620 5.600 5.630 290,000 5.6184 0.18%
2019-04-09 0 5.610 5.590 5.610 5.600 5.610 53,000 297,150 5.6066 5.610 5.590 5.610 5.600 5.610 53,000 5.6066 -0.71%
2019-04-08 0 5.650 5.620 6.200 5.610 5.650 463,900 2,614,191 5.6352 5.650 5.620 6.200 5.610 5.650 463,900 5.6352 0.18%
2019-04-04 0 5.640 5.620 5.700 5.630 5.670 82,200 464,056 5.6455 5.640 5.620 5.700 5.630 5.670 82,200 5.6455 0.00%
2019-04-03 0 5.640 5.630 5.650 5.640 5.660 50,000 282,590 5.6518 5.640 5.630 5.650 5.640 5.660 50,000 5.6518 -1.05%
2019-04-02 0 5.700 5.690 5.700 5.690 5.700 106,000 603,700 5.6953 5.700 5.690 5.700 5.690 5.700 106,000 5.6953 0.00%
2019-04-01 0 5.700 5.700 5.710 5.700 5.760 218,800 1,249,990 5.7129 5.700 5.700 5.710 5.700 5.760 218,800 5.7129 -1.89%
2019-03-29 0 5.810 5.800 6.200 5.810 5.880 5,500 32,155 5.8464 5.810 5.800 6.200 5.810 5.880 5,500 5.8464 -1.36%
2019-03-28 0 5.890 5.850 6.020 5.890 5.910 13,500 79,685 5.9026 5.890 5.850 6.020 5.890 5.910 13,500 5.9026 0.17%
2019-03-27 0 5.880 5.860 6.080 5.880 5.890 27,000 158,980 5.8881 5.880 5.860 6.080 5.880 5.890 27,000 5.8881 -0.84%
2019-03-26 0 5.930 5.890 5.980 5.880 5.930 307,200 1,806,564 5.8807 5.930 5.890 5.980 5.880 5.930 307,200 5.8807 0.17%
2019-03-25 0 5.920 5.820 6.020 5.890 5.930 451,500 2,664,466 5.9014 5.920 5.820 6.020 5.890 5.930 451,500 5.9014 1.89%
2019-03-22 0 5.810 5.800 5.860 5.800 5.850 56,000 325,180 5.8068 5.810 5.800 5.860 5.800 5.850 56,000 5.8068 0.00%
2019-03-21 0 5.810 5.800 5.820 5.740 5.810 54,000 313,530 5.8061 5.810 5.800 5.820 5.740 5.810 54,000 5.8061 1.22%
2019-03-20 0 5.740 5.670 5.800 5.740 5.750 42,000 241,485 5.7496 5.740 5.670 5.800 5.740 5.750 42,000 5.7496 0.00%
2019-03-19 0 5.740 5.720 5.850 5.740 5.750 17,600 101,036 5.7407 5.740 5.720 5.850 5.740 5.750 17,600 5.7407 -0.17%
2019-03-18 0 5.750 5.740 5.750 5.740 5.790 385,300 2,222,223 5.7675 5.750 5.740 5.750 5.740 5.790 385,300 5.7675 -1.20%
2019-03-15 0 5.820 5.810 5.830 5.820 5.850 166,200 967,622 5.8220 5.820 5.810 5.830 5.820 5.850 166,200 5.8220 -1.02%
2019-03-14 0 5.880 5.820 5.890 5.850 5.880 17,000 99,610 5.8594 5.880 5.820 5.890 5.850 5.880 17,000 5.8594 0.34%
2019-03-13 0 5.860 5.840 5.950 5.860 5.870 7,200 42,232 5.8656 5.860 5.840 5.950 5.860 5.870 7,200 5.8656 0.00%
2019-03-12 0 5.860 5.840 5.860 5.850 5.870 90,300 529,046 5.8588 5.860 5.840 5.860 5.850 5.870 90,300 5.8588 -1.01%
2019-03-11 0 5.920 5.880 5.960 5.920 5.980 95,900 570,738 5.9514 5.920 5.880 5.960 5.920 5.980 95,900 5.9514 -1.17%
2019-03-08 0 5.990 5.970 6.000 5.960 6.070 82,000 490,045 5.9762 5.990 5.970 6.000 5.960 6.070 82,000 5.9762 1.87%
2019-03-07 0 5.880 5.860 5.900 5.850 5.880 21,000 123,150 5.8643 5.880 5.860 5.900 5.850 5.880 21,000 5.8643 0.51%
2019-03-06 0 5.850 5.810 - 5.830 5.850 59,600 348,060 5.8399 5.850 5.810 - 5.830 5.850 59,600 5.8399 0.00%
2019-03-05 0 5.850 5.830 5.910 5.850 5.870 10,000 58,540 5.8540 5.850 5.830 5.910 5.850 5.870 10,000 5.8540 0.17%
2019-03-04 0 5.840 5.830 5.850 5.790 5.870 34,500 200,914 5.8236 5.840 5.830 5.850 5.790 5.870 34,500 5.8236 -0.68%
2019-03-01 0 5.880 5.850 5.890 5.870 5.880 5,600 32,898 5.8746 5.880 5.850 5.890 5.870 5.880 5,600 5.8746 -0.34%
2019-02-28 0 5.900 5.900 5.950 5.860 5.930 21,800 127,897 5.8668 5.900 5.900 5.950 5.860 5.930 21,800 5.8668 0.00%
2019-02-27 0 5.900 5.900 6.150 5.840 5.900 17,205 100,734 5.8549 5.900 5.900 6.150 5.840 5.900 17,205 5.8549 0.51%
2019-02-26 0 5.870 5.850 5.890 5.820 5.910 190,200 1,113,803 5.8560 5.870 5.850 5.890 5.820 5.910 190,200 5.8560 0.51%
2019-02-25 0 5.840 5.820 5.900 5.830 5.900 91,300 535,106 5.8610 5.840 5.820 5.900 5.830 5.900 91,300 5.8610 -0.85%
2019-02-22 0 5.890 5.850 6.000 5.900 5.960 84,200 498,004 5.9145 5.890 5.850 6.000 5.900 5.960 84,200 5.9145 -0.67%
2019-02-21 0 5.930 5.920 6.050 5.900 5.960 176,800 1,048,924 5.9328 5.930 5.920 6.050 5.900 5.960 176,800 5.9328 -1.50%
2019-02-20 0 6.020 5.980 6.020 5.930 6.020 32,600 194,532 5.9672 6.020 5.980 6.020 5.930 6.020 32,600 5.9672 -1.15%
2019-02-19 0 6.090 5.990 6.090 5.960 6.100 121,200 723,874 5.9726 6.090 5.990 6.090 5.960 6.100 121,200 5.9726 1.84%
2019-02-18 0 5.980 5.960 6.090 5.950 6.080 119,300 711,877 5.9671 5.980 5.960 6.090 5.950 6.080 119,300 5.9671 -1.64%
2019-02-15 0 6.080 6.080 6.090 6.010 6.080 37,000 223,932 6.0522 6.080 6.080 6.090 6.010 6.080 37,000 6.0522 2.01%
2019-02-14 0 5.960 5.950 6.050 5.950 5.970 203,100 1,209,733 5.9563 5.960 5.950 6.050 5.950 5.970 203,100 5.9563 0.17%
2019-02-13 0 5.950 5.940 5.970 5.940 6.010 208,800 1,245,171 5.9635 5.950 5.940 5.970 5.940 6.010 208,800 5.9635 -1.16%
2019-02-12 0 6.020 6.000 6.030 6.010 6.030 8,300 50,016 6.0260 6.020 6.000 6.030 6.010 6.030 8,300 6.0260 -0.17%
2019-02-11 0 6.030 6.020 6.110 6.030 6.090 101,700 614,929 6.0465 6.030 6.020 6.110 6.030 6.090 101,700 6.0465 -0.66%
2019-02-08 0 6.070 6.040 6.350 6.050 6.130 76,700 468,091 6.1029 6.070 6.040 6.350 6.050 6.130 76,700 6.1029 0.17%
2019-02-04 0 6.060 6.050 6.070 6.050 6.070 194,600 1,179,287 6.0601 6.060 6.050 6.070 6.050 6.070 194,600 6.0601 -0.16%
2019-02-01 0 6.070 6.060 6.070 6.040 6.080 33,600 203,760 6.0643 6.070 6.060 6.070 6.040 6.080 33,600 6.0643 0.17%
2019-01-31 0 6.060 6.050 6.060 6.050 6.080 203,300 1,233,044 6.0651 6.060 6.050 6.060 6.050 6.080 203,300 6.0651 -1.14%
2019-01-30 0 6.130 6.120 6.140 6.130 6.180 28,000 172,180 6.1493 6.130 6.120 6.140 6.130 6.180 28,000 6.1493 -0.49%
2019-01-29 0 6.160 6.140 6.160 6.140 6.190 195,400 1,203,431 6.1588 6.160 6.140 6.160 6.140 6.190 195,400 6.1588 0.33%
2019-01-28 0 6.140 6.130 6.150 6.100 6.160 152,400 935,355 6.1375 6.140 6.130 6.150 6.100 6.160 152,400 6.1375 -0.16%
2019-01-25 0 6.150 6.140 6.150 6.150 6.220 123,400 760,920 6.1663 6.150 6.140 6.150 6.150 6.220 123,400 6.1663 -1.60%
2019-01-24 0 6.250 6.240 6.260 6.250 6.280 28,000 175,090 6.2532 6.250 6.240 6.260 6.250 6.280 28,000 6.2532 -0.48%
2019-01-23 0 6.280 6.260 6.310 6.240 6.290 33,000 206,908 6.2699 6.280 6.260 6.310 6.240 6.290 33,000 6.2699 -0.16%
2019-01-22 0 6.290 6.280 6.330 6.230 6.310 65,400 411,365 6.2900 6.290 6.280 6.330 6.230 6.310 65,400 6.2900 0.96%
2019-01-21 0 6.230 6.240 6.250 6.200 6.240 117,400 730,534 6.2226 6.230 6.240 6.250 6.200 6.240 117,400 6.2226 -0.32%
2019-01-18 0 6.250 6.240 6.260 6.250 6.280 69,800 437,036 6.2613 6.250 6.240 6.260 6.250 6.280 69,800 6.2613 -1.26%
2019-01-17 0 6.330 6.330 6.350 6.270 6.340 58,200 367,491 6.3143 6.330 6.330 6.350 6.270 6.340 58,200 6.3143 0.64%
2019-01-16 0 6.290 6.280 6.310 6.290 6.360 155,100 980,547 6.3220 6.290 6.280 6.310 6.290 6.360 155,100 6.3220 -0.47%
2019-01-15 0 6.320 6.310 6.330 6.320 6.380 104,300 661,786 6.3450 6.320 6.310 6.330 6.320 6.380 104,300 6.3450 -2.17%
2019-01-14 0 6.460 6.440 6.460 6.420 6.460 37,400 241,255 6.4507 6.460 6.440 6.460 6.420 6.460 37,400 6.4507 1.73%
2019-01-11 0 6.350 6.350 6.360 6.350 6.380 24,900 158,415 6.3620 6.350 6.350 6.360 6.350 6.380 24,900 6.3620 -0.63%
2019-01-10 0 6.390 6.380 6.400 6.370 6.440 19,000 121,250 6.3816 6.390 6.380 6.400 6.370 6.440 19,000 6.3816 0.00%
2019-01-09 0 6.390 6.390 6.410 6.320 6.470 405,600 2,587,862 6.3803 6.390 6.390 6.410 6.320 6.470 405,600 6.3803 -2.44%
2019-01-08 0 6.550 6.540 6.600 6.530 6.600 40,000 262,960 6.5740 6.550 6.540 6.600 6.530 6.600 40,000 6.5740 -0.30%
2019-01-07 0 6.570 6.550 6.600 6.500 6.580 169,000 1,103,640 6.5304 6.570 6.550 6.600 6.500 6.580 169,000 6.5304 -0.90%
2019-01-04 0 6.630 6.610 6.630 6.620 6.780 392,800 2,636,489 6.7120 6.630 6.610 6.630 6.620 6.780 392,800 6.7120 -2.21%
2019-01-03 0 6.780 6.770 6.780 6.740 6.810 50,000 338,730 6.7746 6.780 6.770 6.780 6.740 6.810 50,000 6.7746 0.15%
2019-01-02 0 6.770 6.750 6.770 6.650 6.770 256,700 1,730,055 6.7396 6.770 6.750 6.770 6.650 6.770 256,700 6.7396 3.36%
2018-12-31 0 6.550 6.550 6.570 6.540 6.600 40,800 267,920 6.5667 6.550 6.550 6.570 6.540 6.600 40,800 6.5667 -1.95%
2018-12-28 0 6.680 6.650 6.690 6.640 6.680 161,600 1,075,762 6.6569 6.680 6.650 6.690 6.640 6.680 161,600 6.6569 0.30%
2018-12-27 0 6.660 6.660 6.670 6.550 6.660 84,000 555,320 6.6110 6.660 6.660 6.670 6.550 6.660 84,000 6.6110 0.60%
2018-12-24 0 6.620 6.620 6.640 6.620 6.670 84,000 558,170 6.6449 6.620 6.620 6.640 6.620 6.670 84,000 6.6449 0.61%
2018-12-21 0 6.580 6.570 6.590 6.580 6.700 388,400 2,590,873 6.6706 6.580 6.570 6.590 6.580 6.700 388,400 6.6706 -0.75%
2018-12-20 0 6.630 6.610 6.630 6.580 6.670 106,700 706,810 6.6243 6.630 6.610 6.630 6.580 6.670 106,700 6.6243 1.38%
2018-12-19 0 6.540 6.540 6.560 6.540 6.550 11,000 72,040 6.5491 6.540 6.540 6.560 6.540 6.550 11,000 6.5491 -0.30%
2018-12-18 0 6.560 6.550 6.560 6.500 6.580 49,700 325,305 6.5454 6.560 6.550 6.560 6.500 6.580 49,700 6.5454 1.23%
2018-12-17 0 6.480 6.480 6.500 6.470 6.500 71,800 465,614 6.4849 6.480 6.480 6.500 6.470 6.500 71,800 6.4849 -0.46%
2018-12-14 0 6.510 6.510 6.520 6.480 6.520 53,600 348,544 6.5027 6.510 6.510 6.520 6.480 6.520 53,600 6.5027 1.72%
2018-12-13 0 6.400 6.380 6.400 6.380 6.440 152,000 973,610 6.4053 6.400 6.380 6.400 6.380 6.440 152,000 6.4053 -1.23%
2018-12-12 0 6.480 6.470 6.490 6.470 6.520 94,100 611,070 6.4938 6.480 6.470 6.490 6.470 6.520 94,100 6.4938 -1.82%
2018-12-11 0 6.600 6.590 6.610 6.560 6.610 87,500 575,794 6.5805 6.600 6.590 6.610 6.560 6.610 87,500 6.5805 0.00%
2018-12-10 0 6.600 6.590 6.600 6.570 6.640 203,800 1,346,660 6.6078 6.600 6.590 6.600 6.570 6.640 203,800 6.6078 1.23%
2018-12-07 0 6.520 6.510 6.530 6.470 6.520 94,200 610,493 6.4808 6.520 6.510 6.530 6.470 6.520 94,200 6.4808 0.31%
2018-12-06 0 6.500 6.480 6.500 6.370 6.520 315,300 2,048,069 6.4956 6.500 6.480 6.500 6.370 6.520 315,300 6.4956 2.52%
2018-12-05 0 6.340 6.330 6.340 6.310 6.350 124,700 789,622 6.3322 6.340 6.330 6.340 6.310 6.350 124,700 6.3322 1.44%
2018-12-04 0 6.250 6.240 6.260 6.250 6.300 820,400 5,156,263 6.2851 6.250 6.240 6.260 6.250 6.300 820,400 6.2851 -0.32%
2018-12-03 0 6.270 6.250 6.270 6.230 6.350 489,200 3,068,621 6.2727 6.270 6.250 6.270 6.230 6.350 489,200 6.2727 -2.18%
2018-11-30 0 6.410 6.400 6.450 6.410 6.410 6,000 38,460 6.4100 6.410 6.400 6.450 6.410 6.410 6,000 6.4100 -0.62%
2018-11-29 0 6.450 6.440 6.460 6.350 6.460 58,000 370,800 6.3931 6.450 6.440 6.460 6.350 6.460 58,000 6.3931 0.94%
2018-11-28 0 6.390 6.380 6.420 6.390 6.440 66,800 428,418 6.4134 6.390 6.380 6.420 6.390 6.440 66,800 6.4134 -1.24%
2018-11-27 0 6.470 6.470 6.500 6.460 6.520 106,600 690,376 6.4763 6.470 6.470 6.500 6.460 6.520 106,600 6.4763 0.00%
2018-11-26 0 6.470 6.460 6.500 6.460 6.580 90,000 583,348 6.4816 6.470 6.460 6.500 6.460 6.580 90,000 6.4816 -1.97%
2018-11-23 0 6.600 6.580 6.600 6.590 6.610 65,900 434,521 6.5936 6.600 6.580 6.600 6.590 6.610 65,900 6.5936 0.61%
2018-11-22 0 6.560 6.560 6.570 6.550 6.580 17,000 111,670 6.5688 6.560 6.560 6.570 6.550 6.580 17,000 6.5688 -0.15%
2018-11-21 0 6.570 6.550 6.570 6.570 6.680 70,000 465,130 6.6447 6.570 6.550 6.570 6.570 6.680 70,000 6.6447 -0.61%
2018-11-20 0 6.610 6.600 6.610 6.480 6.620 129,200 850,066 6.5795 6.610 6.600 6.610 6.480 6.620 129,200 6.5795 2.16%
2018-11-19 0 6.470 6.470 6.490 6.470 6.510 135,500 879,430 6.4903 6.470 6.470 6.490 6.470 6.510 135,500 6.4903 -0.92%
2018-11-16 0 6.530 6.520 6.540 6.510 6.590 98,400 643,354 6.5382 6.530 6.520 6.540 6.510 6.590 98,400 6.5382 0.00%
2018-11-15 0 6.530 6.520 6.540 6.530 6.660 200,100 1,318,485 6.5891 6.530 6.520 6.540 6.530 6.660 200,100 6.5891 -1.80%
2018-11-14 0 6.650 6.650 6.660 6.610 6.650 28,200 187,132 6.6359 6.650 6.650 6.660 6.610 6.650 28,200 6.6359 0.45%
2018-11-13 0 6.620 6.610 6.620 6.620 6.790 235,800 1,584,231 6.7185 6.620 6.610 6.620 6.620 6.790 235,800 6.7185 -0.60%
2018-11-12 0 6.660 6.650 6.660 6.620 6.690 94,300 627,730 6.6567 6.660 6.650 6.660 6.620 6.690 94,300 6.6567 -0.15%
2018-11-09 0 6.670 6.670 6.680 6.590 6.700 322,000 2,144,966 6.6614 6.670 6.670 6.680 6.590 6.700 322,000 6.6614 2.14%
2018-11-08 0 6.530 6.510 6.550 6.470 6.540 972,500 6,312,281 6.4908 6.530 6.510 6.550 6.470 6.540 972,500 6.4908 -0.91%
2018-11-07 0 6.590 6.590 6.600 6.460 6.590 226,200 1,475,168 6.5215 6.590 6.590 6.600 6.460 6.590 226,200 6.5215 0.61%
2018-11-06 0 6.550 6.540 6.560 6.540 6.610 65,500 430,710 6.5757 6.550 6.540 6.560 6.540 6.610 65,500 6.5757 -0.76%
2018-11-05 0 6.600 6.600 6.610 6.540 6.630 165,600 1,091,457 6.5909 6.600 6.600 6.610 6.540 6.630 165,600 6.5909 2.17%
2018-11-02 0 6.460 6.460 6.470 6.460 6.600 599,900 3,931,700 6.5539 6.460 6.460 6.470 6.460 6.600 599,900 6.5539 -4.30%
2018-11-01 0 6.750 6.750 6.770 6.720 6.820 1,378,100 9,323,313 6.7653 6.750 6.750 6.770 6.720 6.820 1,378,100 6.7653 -1.60%
2018-10-31 0 6.860 6.860 6.880 6.860 6.910 1,035,000 7,140,903 6.8994 6.860 6.860 6.880 6.860 6.910 1,035,000 6.8994 -1.44%
2018-10-30 0 6.960 6.960 6.970 6.870 6.970 204,500 1,416,051 6.9245 6.960 6.960 6.970 6.870 6.970 204,500 6.9245 1.02%
2018-10-29 0 6.890 6.890 6.910 6.880 6.960 356,100 2,465,553 6.9238 6.890 6.890 6.910 6.880 6.960 356,100 6.9238 -0.86%
2018-10-26 0 6.950 6.940 6.950 6.840 6.960 141,900 981,490 6.9168 6.950 6.940 6.950 6.840 6.960 141,900 6.9168 1.16%
2018-10-25 0 6.870 6.850 6.860 6.820 6.950 943,500 6,536,728 6.9282 6.870 6.850 6.860 6.820 6.950 943,500 6.9282 1.33%
2018-10-24 0 6.780 6.790 6.800 6.680 6.790 178,100 1,198,929 6.7318 6.780 6.790 6.800 6.680 6.790 178,100 6.7318 0.15%
2018-10-23 0 6.770 6.770 6.780 6.600 6.770 296,600 1,990,574 6.7113 6.770 6.770 6.780 6.600 6.770 296,600 6.7113 3.20%
2018-10-22 0 6.560 6.550 6.560 6.550 6.690 1,007,600 6,662,234 6.6120 6.560 6.550 6.560 6.550 6.690 1,007,600 6.6120 -2.38%
2018-10-19 0 6.720 6.710 6.720 6.670 6.840 1,200,800 8,148,325 6.7857 6.720 6.710 6.720 6.670 6.840 1,200,800 6.7857 -0.74%
2018-10-18 0 6.770 6.760 6.770 6.730 6.800 204,800 1,386,829 6.7716 6.770 6.760 6.770 6.730 6.800 204,800 6.7716 0.15%
2018-10-16 0 6.760 6.760 6.770 6.690 6.800 84,000 566,454 6.7435 6.760 6.760 6.770 6.690 6.800 84,000 6.7435 -0.15%
2018-10-15 0 6.770 6.770 6.780 6.710 6.800 66,500 448,102 6.7384 6.770 6.770 6.780 6.710 6.800 66,500 6.7384 1.65%
2018-10-12 0 6.660 6.650 6.660 6.660 6.810 326,800 2,194,654 6.7156 6.660 6.650 6.660 6.660 6.810 326,800 6.7156 -2.06%
2018-10-11 0 6.800 6.800 6.810 6.600 6.830 461,200 3,129,273 6.7851 6.800 6.800 6.810 6.600 6.830 461,200 6.7851 3.50%
2018-10-10 0 6.570 6.560 6.570 6.500 6.580 79,100 516,238 6.5264 6.570 6.560 6.570 6.500 6.580 79,100 6.5264 0.00%
2018-10-09 0 6.570 6.570 6.580 6.530 6.590 150,700 988,746 6.5610 6.570 6.570 6.580 6.530 6.590 150,700 6.5610 -0.15%
2018-10-08 0 6.580 6.570 6.580 6.450 6.580 341,800 2,224,520 6.5083 6.580 6.570 6.580 6.450 6.580 341,800 6.5083 1.39%
2018-10-05 0 6.490 6.480 6.490 6.470 6.530 155,800 1,012,091 6.4961 6.490 6.480 6.490 6.470 6.530 155,800 6.4961 0.15%
2018-10-04 0 6.480 6.470 6.480 6.370 6.480 563,900 3,642,854 6.4601 6.480 6.470 6.480 6.370 6.480 563,900 6.4601 2.05%
2018-10-03 0 6.350 6.350 6.380 6.330 6.380 99,900 636,487 6.3712 6.350 6.350 6.380 6.330 6.380 99,900 6.3712 -0.16%
2018-10-02 0 6.360 6.360 6.370 6.230 6.370 160,300 1,015,147 6.3328 6.360 6.360 6.370 6.230 6.370 160,300 6.3328 2.58%
2018-09-28 0 6.200 6.210 6.240 6.170 6.240 7,400 45,736 6.1805 6.200 6.210 6.240 6.170 6.240 7,400 6.1805 -0.32%
2018-09-27 0 6.220 6.220 6.230 6.160 6.220 71,900 446,417 6.2089 6.220 6.220 6.230 6.160 6.220 71,900 6.2089 0.65%
2018-09-26 0 6.180 6.180 6.200 6.160 6.250 127,500 787,830 6.1791 6.180 6.180 6.200 6.160 6.250 127,500 6.1791 -1.44%
2018-09-24 0 6.270 6.250 6.270 6.230 6.280 160,600 1,003,803 6.2503 6.270 6.250 6.270 6.230 6.280 160,600 6.2503 1.29%
2018-09-21 0 6.190 6.180 6.190 6.170 6.270 726,400 4,526,333 6.2312 6.190 6.180 6.190 6.170 6.270 726,400 6.2312 -1.59%
2018-09-20 0 6.290 6.280 6.320 6.250 6.320 166,700 1,045,852 6.2739 6.290 6.280 6.320 6.250 6.320 166,700 6.2739 -0.16%
2018-09-19 0 6.300 6.290 6.330 6.280 6.370 1,102,900 6,970,586 6.3202 6.300 6.290 6.330 6.280 6.370 1,102,900 6.3202 -1.25%
2018-09-18 0 6.380 6.370 6.420 6.370 6.480 799,800 5,139,147 6.4255 6.380 6.370 6.420 6.370 6.480 799,800 6.4255 -0.47%
2018-09-17 0 6.410 6.410 6.460 6.400 6.460 322,700 2,071,875 6.4204 6.410 6.410 6.460 6.400 6.460 322,700 6.4204 1.26%
2018-09-14 0 6.330 6.330 6.340 6.320 6.390 485,100 3,074,755 6.3384 6.330 6.330 6.340 6.320 6.390 485,100 6.3384 -1.09%
2018-09-13 0 6.400 6.390 6.440 6.400 6.510 407,600 2,626,136 6.4429 6.400 6.390 6.440 6.400 6.510 407,600 6.4429 -2.59%
2018-09-12 0 6.570 6.550 6.570 6.540 6.600 431,800 2,841,984 6.5817 6.570 6.550 6.570 6.540 6.600 431,800 6.5817 0.15%
2018-09-11 0 6.560 6.550 6.570 6.490 6.560 230,700 1,508,931 6.5407 6.560 6.550 6.570 6.490 6.560 230,700 6.5407 0.77%
2018-09-10 0 6.510 6.490 6.520 6.450 6.550 272,600 1,777,554 6.5207 6.510 6.490 6.520 6.450 6.550 272,600 6.5207 1.24%
2018-09-07 0 6.430 6.430 6.460 6.380 6.500 339,500 2,182,053 6.4273 6.430 6.430 6.460 6.380 6.500 339,500 6.4273 0.00%
2018-09-06 0 6.430 6.410 6.430 6.360 6.460 552,400 3,540,447 6.4092 6.430 6.410 6.430 6.360 6.460 552,400 6.4092 0.94%
2018-09-05 0 6.370 6.360 6.380 6.230 6.370 176,400 1,113,330 6.3114 6.370 6.360 6.380 6.230 6.370 176,400 6.3114 2.58%
2018-09-04 0 6.210 6.200 6.240 6.200 6.300 202,500 1,266,865 6.2561 6.210 6.200 6.240 6.200 6.300 202,500 6.2561 -0.96%
2018-09-03 0 6.270 6.250 6.280 6.250 6.290 468,800 2,934,629 6.2599 6.270 6.250 6.280 6.250 6.290 468,800 6.2599 0.48%
2018-08-31 0 6.240 6.230 6.270 6.220 6.260 277,100 1,731,120 6.2473 6.240 6.230 6.270 6.220 6.260 277,100 6.2473 1.13%
2018-08-30 0 6.170 6.160 6.200 6.100 6.170 171,700 1,056,461 6.1529 6.170 6.160 6.200 6.100 6.170 171,700 6.1529 0.82%
2018-08-29 0 6.120 6.110 6.130 6.110 6.140 91,000 557,534 6.1267 6.120 6.110 6.130 6.110 6.140 91,000 6.1267 -0.33%
2018-08-28 0 6.140 6.130 6.180 6.090 6.150 381,300 2,336,527 6.1278 6.140 6.130 6.180 6.090 6.150 381,300 6.1278 -0.32%
2018-08-27 0 6.160 6.150 6.190 6.150 6.260 846,400 5,249,076 6.2016 6.160 6.150 6.190 6.150 6.260 846,400 6.2016 -2.22%
2018-08-24 0 6.300 6.290 6.300 6.270 6.330 108,700 684,925 6.3011 6.300 6.290 6.300 6.270 6.330 108,700 6.3011 0.48%
2018-08-23 0 6.270 6.270 6.280 6.220 6.290 88,100 551,912 6.2646 6.270 6.270 6.280 6.220 6.290 88,100 6.2646 0.64%
2018-08-22 0 6.230 6.240 6.250 6.230 6.320 396,900 2,479,446 6.2470 6.230 6.240 6.250 6.230 6.320 396,900 6.2470 -0.95%
2018-08-21 0 6.290 6.270 6.290 6.270 6.320 839,700 5,280,266 6.2883 6.290 6.270 6.290 6.270 6.320 839,700 6.2883 -0.47%
2018-08-20 0 6.320 6.310 6.320 6.310 6.420 656,500 4,164,748 6.3439 6.320 6.310 6.320 6.310 6.420 656,500 6.3439 -1.56%
2018-08-17 0 6.420 6.410 6.420 6.390 6.420 502,700 3,217,996 6.4014 6.420 6.410 6.420 6.390 6.420 502,700 6.4014 -0.31%
2018-08-16 0 6.440 6.430 6.450 6.360 6.470 901,800 5,795,758 6.4269 6.440 6.430 6.450 6.360 6.470 901,800 6.4269 0.78%
2018-08-15 0 6.390 6.390 6.400 6.320 6.400 2,583,800 16,467,421 6.3733 6.390 6.390 6.400 6.320 6.400 2,583,800 6.3733 1.59%
2018-08-14 0 6.290 6.280 6.290 6.240 6.330 1,374,400 8,652,200 6.2953 6.290 6.280 6.290 6.240 6.330 1,374,400 6.2953 0.48%
2018-08-13 0 6.260 6.250 6.260 6.210 6.280 2,163,900 13,546,779 6.2604 6.260 6.250 6.260 6.210 6.280 2,163,900 6.2604 1.62%
2018-08-10 0 6.160 6.160 6.170 6.090 6.170 755,200 4,624,817 6.1240 6.160 6.160 6.170 6.090 6.170 755,200 6.1240 0.82%
2018-08-09 0 6.110 6.100 6.110 6.080 6.200 330,500 2,020,990 6.1149 6.110 6.100 6.110 6.080 6.200 330,500 6.1149 -0.81%
2018-08-08 0 6.160 6.150 6.170 6.150 6.180 344,300 2,121,120 6.1607 6.160 6.150 6.170 6.150 6.180 344,300 6.1607 -0.32%
2018-08-07 0 6.180 6.170 6.180 6.170 6.260 466,900 2,902,892 6.2174 6.180 6.170 6.180 6.170 6.260 466,900 6.2174 -1.44%
2018-08-06 0 6.270 6.270 6.280 6.220 6.300 605,800 3,794,952 6.2644 6.270 6.270 6.280 6.220 6.300 605,800 6.2644 -0.79%
2018-08-03 0 6.320 6.310 6.320 6.290 6.330 523,100 3,297,658 6.3041 6.320 6.310 6.320 6.290 6.330 523,100 6.3041 0.32%
2018-08-02 0 6.300 6.300 6.310 6.200 6.330 1,359,000 8,515,944 6.2663 6.300 6.300 6.310 6.200 6.330 1,359,000 6.2663 2.11%
2018-08-01 0 6.170 6.160 6.180 6.080 6.180 1,011,300 6,198,903 6.1296 6.170 6.160 6.180 6.080 6.180 1,011,300 6.1296 0.98%
2018-07-31 0 6.110 6.110 6.120 6.100 6.110 521,200 3,181,985 6.1051 6.110 6.110 6.120 6.100 6.110 521,200 6.1051 0.49%
2018-07-30 0 6.080 6.080 6.090 6.050 6.110 121,000 736,236 6.0846 6.080 6.080 6.090 6.050 6.110 121,000 6.0846 0.16%
2018-07-27 0 6.070 6.060 6.070 6.060 6.090 709,200 4,306,114 6.0718 6.070 6.060 6.070 6.060 6.090 709,200 6.0718 0.17%
2018-07-26 0 6.060 6.060 6.070 6.000 6.080 793,600 4,800,383 6.0489 6.060 6.060 6.070 6.000 6.080 793,600 6.0489 0.50%
2018-07-25 0 6.030 6.030 6.040 6.030 6.070 467,200 2,823,619 6.0437 6.030 6.030 6.040 6.030 6.070 467,200 6.0437 -0.99%
2018-07-24 0 6.090 6.080 6.100 6.080 6.160 473,600 2,893,715 6.1100 6.090 6.080 6.100 6.080 6.160 473,600 6.1100 -1.62%
2018-07-23 0 6.190 6.180 6.190 6.160 6.210 141,000 871,570 6.1813 6.190 6.180 6.190 6.160 6.210 141,000 6.1813 0.00%
2018-07-20 0 6.190 6.180 6.190 6.170 6.300 1,794,300 11,185,373 6.2338 6.190 6.180 6.190 6.170 6.300 1,794,300 6.2338 -0.80%
2018-07-19 0 6.240 6.230 6.250 6.170 6.240 152,700 950,508 6.2247 6.240 6.230 6.250 6.170 6.240 152,700 6.2247 0.48%
2018-07-18 0 6.210 6.210 6.220 6.160 6.230 457,700 2,834,776 6.1935 6.210 6.210 6.220 6.160 6.230 457,700 6.1935 0.16%
2018-07-17 0 6.200 6.190 6.200 6.160 6.200 527,600 3,267,643 6.1934 6.200 6.190 6.200 6.160 6.200 527,600 6.1934 1.31%
2018-07-16 0 6.120 6.110 6.120 6.090 6.170 641,300 3,927,736 6.1246 6.120 6.110 6.120 6.090 6.170 641,300 6.1246 -0.16%
2018-07-13 0 6.130 6.120 6.130 6.090 6.130 270,800 1,651,506 6.0986 6.130 6.120 6.130 6.090 6.130 270,800 6.0986 0.00%
2018-07-12 0 6.130 6.120 6.130 6.100 6.180 315,100 1,937,411 6.1486 6.130 6.120 6.130 6.100 6.180 315,100 6.1486 -0.81%
2018-07-11 0 6.180 6.170 6.180 6.150 6.240 1,933,800 12,019,285 6.2154 6.180 6.170 6.180 6.150 6.240 1,933,800 6.2154 1.64%
2018-07-10 0 6.080 6.080 6.090 6.030 6.080 720,200 4,364,224 6.0597 6.080 6.080 6.090 6.030 6.080 720,200 6.0597 0.00%
2018-07-09 0 6.080 6.070 6.080 6.060 6.150 3,610,100 21,911,419 6.0695 6.080 6.070 6.080 6.060 6.150 3,610,100 6.0695 -1.78%
2018-07-06 0 6.190 6.190 6.200 6.140 6.280 6,284,600 39,130,274 6.2264 6.190 6.190 6.200 6.140 6.280 6,284,600 6.2264 -0.64%
2018-07-05 0 6.230 6.230 6.240 6.190 6.300 7,660,000 47,814,725 6.2421 6.230 6.230 6.240 6.190 6.300 7,660,000 6.2421 0.00%
2018-07-04 0 6.230 6.230 6.240 6.150 6.250 4,643,000 28,867,920 6.2175 6.230 6.230 6.240 6.150 6.250 4,643,000 6.2175 1.14%
2018-07-03 0 6.160 6.150 6.160 6.160 6.280 5,262,600 32,661,720 6.2064 6.160 6.150 6.160 6.160 6.280 5,262,600 6.2064 1.32%
2018-06-29 0 6.080 6.080 6.090 6.080 6.180 8,840,200 54,002,723 6.1088 6.080 6.080 6.090 6.080 6.180 8,840,200 6.1088 -1.62%
2018-06-28 0 6.180 6.180 6.190 6.170 6.250 7,882,200 48,877,137 6.2010 6.180 6.180 6.190 6.170 6.250 7,882,200 6.2010 -0.64%
2018-06-27 0 6.220 6.210 6.220 6.080 6.220 6,913,600 42,532,751 6.1520 6.220 6.210 6.220 6.080 6.220 6,913,600 6.1520 1.80%
2018-06-26 0 6.110 6.100 6.110 6.070 6.180 6,127,100 37,519,155 6.1235 6.110 6.100 6.110 6.070 6.180 6,127,100 6.1235 0.33%
2018-06-25 0 6.090 6.080 6.090 6.000 6.100 2,089,400 12,660,094 6.0592 6.090 6.080 6.090 6.000 6.100 2,089,400 6.0592 1.50%
2018-06-22 0 6.000 6.000 6.010 5.990 6.060 5,753,900 34,646,941 6.0215 6.000 6.000 6.010 5.990 6.060 5,753,900 6.0215 -0.50%
2018-06-21 0 6.030 6.020 6.030 5.910 6.030 5,857,500 34,952,595 5.9672 6.030 6.020 6.030 5.910 6.030 5,857,500 5.9672 1.69%
2018-06-20 0 5.930 5.920 5.940 5.890 6.000 5,514,800 32,751,916 5.9389 5.930 5.920 5.940 5.890 6.000 5,514,800 5.9389 -1.00%
2018-06-19 0 5.990 5.990 6.000 5.900 6.020 2,671,300 15,928,421 5.9628 5.990 5.990 6.000 5.900 6.020 2,671,300 5.9628 2.57%
2018-06-15 0 5.840 5.830 5.840 5.790 5.840 2,967,600 17,233,750 5.8073 5.840 5.830 5.840 5.790 5.840 2,967,600 5.8073 0.52%
2018-06-14 0 5.810 5.790 5.810 5.740 5.820 4,076,800 23,614,213 5.7923 5.810 5.790 5.810 5.740 5.820 4,076,800 5.7923 0.87%
2018-06-13 0 5.760 5.750 5.760 5.690 5.760 1,151,800 6,601,971 5.7319 5.760 5.750 5.760 5.690 5.760 1,151,800 5.7319 1.41%
2018-06-12 0 5.680 5.680 5.690 5.660 5.710 2,998,600 17,022,776 5.6769 5.680 5.680 5.690 5.660 5.710 2,998,600 5.6769 0.00%
2018-06-11 0 5.680 5.680 5.690 5.680 5.720 3,438,000 19,558,906 5.6890 5.680 5.680 5.690 5.680 5.720 3,438,000 5.6890 -0.53%
2018-06-08 0 5.710 5.710 5.720 5.640 5.720 1,331,800 7,586,767 5.6966 5.710 5.710 5.720 5.640 5.720 1,331,800 5.6966 1.78%
2018-06-07 0 5.610 5.600 5.610 5.610 5.640 970,000 5,449,565 5.6181 5.610 5.600 5.610 5.610 5.640 970,000 5.6181 -1.06%
2018-06-06 0 5.670 5.660 5.670 5.650 5.680 1,847,800 10,461,055 5.6614 5.670 5.660 5.670 5.650 5.680 1,847,800 5.6614 -0.53%
2018-06-05 0 5.700 5.690 5.700 5.670 5.730 1,330,100 7,577,331 5.6968 5.700 5.690 5.700 5.670 5.730 1,330,100 5.6968 -0.18%
2018-06-04 0 5.710 5.700 5.720 5.710 5.760 1,789,000 10,243,545 5.7258 5.710 5.700 5.720 5.710 5.760 1,789,000 5.7258 -1.72%
2018-06-01 0 5.810 5.800 5.810 5.810 5.830 985,900 5,736,847 5.8189 5.810 5.800 5.810 5.810 5.830 985,900 5.8189 0.00%
2018-05-31 0 5.810 5.810 5.820 5.810 5.890 695,000 4,057,920 5.8387 5.810 5.810 5.820 5.810 5.890 695,000 5.8387 -1.69%
2018-05-30 0 5.910 5.900 5.910 5.870 5.930 1,125,900 6,656,454 5.9121 5.910 5.900 5.910 5.870 5.930 1,125,900 5.9121 1.55%
2018-05-29 0 5.820 5.820 5.830 5.780 5.830 583,400 3,383,467 5.7996 5.820 5.820 5.830 5.780 5.830 583,400 5.7996 1.22%
2018-05-28 0 5.750 5.750 5.760 5.750 5.780 822,800 4,754,954 5.7790 5.750 5.750 5.760 5.750 5.780 822,800 5.7790 -0.69%
2018-05-25 0 5.790 5.790 5.800 5.780 5.820 447,400 2,586,598 5.7814 5.790 5.790 5.800 5.780 5.820 447,400 5.7814 0.35%
2018-05-24 0 5.770 5.770 5.790 5.770 5.810 1,885,500 10,932,450 5.7982 5.770 5.770 5.790 5.770 5.810 1,885,500 5.7982 -0.35%
2018-05-23 0 5.790 5.790 5.800 5.740 5.790 667,400 3,849,254 5.7675 5.790 5.790 5.800 5.740 5.790 667,400 5.7675 1.58%
2018-05-21 0 5.700 5.690 5.700 5.650 5.700 757,900 4,305,593 5.6810 5.700 5.690 5.700 5.650 5.700 757,900 5.6810 -0.52%
2018-05-18 0 5.730 5.730 5.740 5.720 5.770 835,800 4,805,978 5.7502 5.730 5.730 5.740 5.720 5.770 835,800 5.7502 -0.35%
2018-05-17 0 5.750 5.740 5.770 5.690 5.760 1,416,000 8,107,518 5.7256 5.750 5.740 5.770 5.690 5.760 1,416,000 5.7256 0.17%
2018-05-16 0 5.740 5.730 5.740 5.720 5.800 1,846,500 10,625,229 5.7543 5.740 5.730 5.740 5.720 5.800 1,846,500 5.7543 0.17%
2018-05-15 0 5.730 5.720 5.750 5.670 5.730 734,700 4,193,240 5.7074 5.730 5.720 5.750 5.670 5.730 734,700 5.7074 1.06%
2018-05-14 0 5.670 5.650 5.670 5.650 5.680 766,400 4,343,177 5.6670 5.670 5.650 5.670 5.650 5.680 766,400 5.6670 -1.22%
2018-05-11 0 5.740 5.740 5.750 5.710 5.750 1,093,100 6,267,386 5.7336 5.740 5.740 5.750 5.710 5.750 1,093,100 5.7336 -1.03%
2018-05-10 0 5.800 5.790 5.800 5.790 5.820 2,915,800 16,932,773 5.8072 5.800 5.790 5.800 5.790 5.820 2,915,800 5.8072 -0.85%
2018-05-09 0 5.850 5.840 5.850 5.850 5.880 1,069,200 6,264,980 5.8595 5.850 5.840 5.850 5.850 5.880 1,069,200 5.8595 -0.51%
2018-05-08 0 5.880 5.870 5.890 5.870 5.920 1,863,000 10,977,774 5.8925 5.880 5.870 5.890 5.870 5.920 1,863,000 5.8925 -1.34%
2018-05-07 0 5.960 5.960 5.970 5.940 6.000 967,400 5,767,701 5.9621 5.960 5.960 5.970 5.940 6.000 967,400 5.9621 -0.33%
2018-05-04 0 5.980 5.980 5.990 5.900 5.990 2,518,600 15,012,917 5.9608 5.980 5.980 5.990 5.900 5.990 2,518,600 5.9608 1.36%
2018-05-03 0 5.900 5.890 5.910 5.880 5.940 1,341,000 7,920,257 5.9062 5.900 5.890 5.910 5.880 5.940 1,341,000 5.9062 1.20%
2018-05-02 0 5.830 5.820 5.840 5.810 5.840 796,700 4,652,437 5.8396 5.830 5.820 5.840 5.810 5.840 796,700 5.8396 0.52%
2018-04-30 0 5.800 5.790 5.810 5.800 5.920 815,600 4,749,737 5.8236 5.800 5.790 5.810 5.800 5.920 815,600 5.8236 -2.19%
2018-04-27 0 5.930 5.920 5.930 5.910 5.960 620,200 3,681,924 5.9367 5.930 5.920 5.930 5.910 5.960 620,200 5.9367 -0.84%
2018-04-26 0 5.980 5.960 5.980 5.880 6.000 693,700 4,132,620 5.9574 5.980 5.960 5.980 5.880 6.000 693,700 5.9574 1.53%
2018-04-25 0 5.890 5.890 5.900 5.880 5.910 886,800 5,231,578 5.8994 5.890 5.890 5.900 5.880 5.910 886,800 5.8994 0.86%
2018-04-24 0 5.840 5.830 5.840 5.840 5.900 1,033,100 6,036,340 5.8429 5.840 5.830 5.840 5.840 5.900 1,033,100 5.8429 -1.35%
2018-04-23 0 5.920 5.910 5.920 5.880 5.930 1,067,700 6,306,793 5.9069 5.920 5.910 5.920 5.880 5.930 1,067,700 5.9069 0.34%
2018-04-20 0 5.900 5.900 5.910 5.810 5.910 898,200 5,249,960 5.8450 5.900 5.900 5.910 5.810 5.910 898,200 5.8450 1.03%
2018-04-19 0 5.840 5.830 5.970 5.820 5.880 803,200 4,691,145 5.8406 5.840 5.830 5.970 5.820 5.880 803,200 5.8406 -1.52%
2018-04-18 0 5.930 5.910 5.950 5.890 5.980 1,178,700 7,000,841 5.9395 5.930 5.910 5.950 5.890 5.980 1,178,700 5.9395 -0.50%
2018-04-17 0 5.960 5.950 5.970 5.880 5.970 2,791,500 16,531,989 5.9223 5.960 5.950 5.970 5.880 5.970 2,791,500 5.9223 0.51%
2018-04-16 0 5.930 5.920 5.930 5.820 5.940 1,289,700 7,603,515 5.8956 5.930 5.920 5.930 5.820 5.940 1,289,700 5.8956 1.89%
2018-04-13 0 5.820 5.810 5.820 5.780 5.830 1,399,600 8,129,247 5.8083 5.820 5.810 5.820 5.780 5.830 1,399,600 5.8083 0.17%
2018-04-12 0 5.810 5.810 5.820 5.770 5.850 1,355,800 7,877,589 5.8103 5.810 5.810 5.820 5.770 5.850 1,355,800 5.8103 0.17%
2018-04-11 0 5.800 5.800 5.810 5.790 5.840 1,389,300 8,067,410 5.8068 5.800 5.800 5.810 5.790 5.840 1,389,300 5.8068 -0.68%
2018-04-10 0 5.840 5.830 5.840 5.820 5.940 2,516,600 14,772,163 5.8699 5.840 5.830 5.840 5.820 5.940 2,516,600 5.8699 -1.52%
2018-04-09 0 5.930 5.930 5.940 5.890 5.990 3,302,800 19,609,272 5.9372 5.930 5.930 5.940 5.890 5.990 3,302,800 5.9372 -1.50%
2018-04-06 0 6.020 6.010 6.030 5.980 6.060 4,076,100 24,537,184 6.0198 6.020 6.010 6.030 5.980 6.060 4,076,100 6.0198 -0.99%
2018-04-04 0 6.080 6.070 6.080 5.940 6.080 2,738,000 16,420,668 5.9973 6.080 6.070 6.080 5.940 6.080 2,738,000 5.9973 2.18%
2018-04-03 0 5.950 5.950 5.960 5.930 6.030 1,355,700 8,106,304 5.9794 5.950 5.950 5.960 5.930 6.030 1,355,700 5.9794 -0.34%
2018-03-29 0 5.970 5.970 5.980 5.950 6.030 3,387,700 20,299,802 5.9922 5.970 5.970 5.980 5.950 6.030 3,387,700 5.9922 -0.33%
2018-03-28 0 5.990 5.980 6.000 5.880 6.000 2,069,300 12,268,902 5.9290 5.990 5.980 6.000 5.880 6.000 2,069,300 5.9290 2.39%
2018-03-27 0 5.850 5.840 5.900 5.810 5.850 2,199,200 12,839,442 5.8382 5.850 5.840 5.900 5.810 5.850 2,199,200 5.8382 -1.02%
2018-03-26 0 5.910 5.900 5.910 5.900 6.100 5,699,700 33,979,626 5.9617 5.910 5.900 5.910 5.900 6.100 5,699,700 5.9617 -0.51%
2018-03-23 0 5.940 5.940 5.960 5.940 6.010 1,419,600 8,484,907 5.9770 5.940 5.940 5.960 5.940 6.010 1,419,600 5.9770 2.41%
2018-03-22 0 5.800 5.800 5.810 5.690 5.810 2,668,500 15,376,840 5.7624 5.800 5.800 5.810 5.690 5.810 2,668,500 5.7624 -0.17%
2018-03-21 0 5.810 5.740 6.800 5.630 5.810 2,846,000 16,106,838 5.6595 5.810 5.740 6.800 5.630 5.810 2,846,000 5.6595 1.57%
2018-03-20 0 5.720 5.710 5.800 5.710 5.780 381,300 2,190,072 5.7437 5.720 5.710 5.800 5.710 5.780 381,300 5.7437 0.00%
2018-03-19 0 5.720 5.720 5.730 5.700 5.760 392,800 2,250,331 5.7289 5.720 5.720 5.730 5.700 5.760 392,800 5.7289 -0.17%
2018-03-16 0 5.730 5.720 6.000 5.710 5.740 1,472,300 8,431,829 5.7270 5.730 5.720 6.000 5.710 5.740 1,472,300 5.7270 0.53%
2018-03-15 0 5.700 5.700 5.720 5.700 5.780 832,500 4,770,217 5.7300 5.700 5.700 5.720 5.700 5.780 832,500 5.7300 -0.35%
2018-03-14 0 5.720 5.720 5.750 5.720 5.780 483,400 2,788,569 5.7687 5.720 5.720 5.750 5.720 5.780 483,400 5.7687 0.18%
2018-03-13 0 5.710 5.700 5.710 5.680 5.720 282,000 1,607,880 5.7017 5.710 5.700 5.710 5.680 5.720 282,000 5.7017 0.00%
2018-03-12 0 5.710 5.690 5.720 5.690 5.740 649,500 3,713,536 5.7175 5.710 5.690 5.720 5.690 5.740 649,500 5.7175 -1.89%
2018-03-09 0 5.820 5.810 5.820 5.810 5.840 693,800 4,044,645 5.8297 5.820 5.810 5.820 5.810 5.840 693,800 5.8297 -0.85%
2018-03-08 0 5.870 5.870 5.880 5.860 5.920 1,253,400 7,392,388 5.8979 5.870 5.870 5.880 5.860 5.920 1,253,400 5.8979 -1.68%
2018-03-07 0 5.970 5.960 5.970 5.890 5.990 1,942,100 11,561,969 5.9533 5.970 5.960 5.970 5.890 5.990 1,942,100 5.9533 0.84%
2018-03-06 0 5.920 5.910 5.930 5.890 5.980 2,165,900 12,855,636 5.9355 5.920 5.910 5.930 5.890 5.980 2,165,900 5.9355 -1.99%
2018-03-05 0 6.040 6.040 6.060 5.890 6.060 3,590,200 21,457,190 5.9766 6.040 6.040 6.060 5.890 6.060 3,590,200 5.9766 2.03%
2018-03-02 0 5.920 5.900 5.930 5.890 5.940 2,030,800 12,000,406 5.9092 5.920 5.900 5.930 5.890 5.940 2,030,800 5.9092 1.72%
2018-03-01 0 5.820 5.810 5.830 5.810 5.940 3,197,400 18,767,140 5.8695 5.820 5.810 5.830 5.810 5.940 3,197,400 5.8695 -1.02%
2018-02-28 0 5.880 5.860 5.880 5.830 5.880 1,813,500 10,608,827 5.8499 5.880 5.860 5.880 5.830 5.880 1,813,500 5.8499 1.91%
2018-02-27 0 5.770 5.770 5.790 5.690 5.800 1,281,100 7,316,030 5.7107 5.770 5.770 5.790 5.690 5.800 1,281,100 5.7107 0.52%
2018-02-26 0 5.740 5.740 5.750 5.740 5.760 365,100 2,097,346 5.7446 5.740 5.740 5.750 5.740 5.760 365,100 5.7446 -0.86%
2018-02-23 0 5.790 5.780 5.790 5.760 5.800 952,100 5,503,865 5.7808 5.790 5.780 5.790 5.760 5.800 952,100 5.7808 -0.52%
2018-02-22 0 5.820 5.820 5.830 5.800 5.840 255,000 1,485,818 5.8267 5.820 5.820 5.830 5.800 5.840 255,000 5.8267 0.87%
2018-02-21 0 5.770 5.760 5.770 5.760 5.860 739,400 4,308,516 5.8270 5.770 5.760 5.770 5.760 5.860 739,400 5.8270 -1.87%
2018-02-20 0 5.880 5.870 5.880 5.790 5.900 1,229,200 7,184,814 5.8451 5.880 5.870 5.880 5.790 5.900 1,229,200 5.8451 0.86%
2018-02-15 0 5.830 5.820 5.840 5.820 5.880 370,000 2,164,572 5.8502 5.830 5.820 5.840 5.820 5.880 370,000 5.8502 -1.69%
2018-02-14 0 5.930 5.930 5.940 5.930 6.060 1,023,100 6,149,589 6.0107 5.930 5.930 5.940 5.930 6.060 1,023,100 6.0107 -2.63%
2018-02-13 0 6.090 6.080 6.090 6.010 6.090 470,600 2,853,681 6.0639 6.090 6.080 6.090 6.010 6.090 470,600 6.0639 -0.81%
2018-02-12 0 6.140 6.140 6.160 6.090 6.160 316,800 1,938,649 6.1195 6.140 6.140 6.160 6.090 6.160 316,800 6.1195 -0.32%
2018-02-09 0 6.160 6.140 6.160 6.100 6.210 1,462,100 9,011,794 6.1636 6.160 6.140 6.160 6.100 6.210 1,462,100 6.1636 3.01%
2018-02-08 0 5.980 5.970 5.980 5.910 6.000 770,100 4,588,645 5.9585 5.980 5.970 5.980 5.910 6.000 770,100 5.9585 -0.17%
2018-02-07 0 5.990 5.980 5.990 5.780 5.990 644,900 3,788,150 5.8740 5.990 5.980 5.990 5.780 5.990 644,900 5.8740 1.01%
2018-02-06 0 5.930 5.930 5.940 5.820 5.940 1,680,500 9,870,647 5.8736 5.930 5.930 5.940 5.820 5.940 1,680,500 5.8736 5.33%
2018-02-05 0 5.630 5.630 5.640 5.630 5.720 806,200 4,587,301 5.6900 5.630 5.630 5.640 5.630 5.720 806,200 5.6900 0.90%
2018-02-02 0 5.580 5.570 5.590 5.560 5.630 510,900 2,854,528 5.5873 5.580 5.570 5.590 5.560 5.630 510,900 5.5873 0.18%
2018-02-01 0 5.570 5.570 5.580 5.520 5.570 573,900 3,183,347 5.5469 5.570 5.570 5.580 5.520 5.570 573,900 5.5469 0.72%
2018-01-31 0 5.530 5.520 5.540 5.530 5.620 937,200 5,241,724 5.5930 5.530 5.520 5.540 5.530 5.620 937,200 5.5930 -0.90%
2018-01-30 0 5.580 5.570 5.590 5.520 5.600 1,870,700 10,405,785 5.5625 5.580 5.570 5.590 5.520 5.600 1,870,700 5.5625 1.27%
2018-01-29 0 5.510 5.510 5.530 5.440 5.520 634,000 3,467,940 5.4699 5.510 5.510 5.530 5.440 5.520 634,000 5.4699 0.18%
2018-01-26 0 5.500 5.490 5.500 5.490 5.550 464,500 2,562,128 5.5159 5.500 5.490 5.500 5.490 5.550 464,500 5.5159 -1.26%
2018-01-25 0 5.570 5.570 5.580 5.520 5.570 642,600 3,563,697 5.5457 5.570 5.570 5.580 5.520 5.570 642,600 5.5457 0.72%
2018-01-24 0 5.530 5.520 5.530 5.530 5.560 209,400 1,161,336 5.5460 5.530 5.520 5.530 5.530 5.560 209,400 5.5460 -0.36%
2018-01-23 0 5.550 5.540 5.550 5.540 5.610 361,800 2,011,726 5.5603 5.550 5.540 5.550 5.540 5.610 361,800 5.5603 -1.60%
2018-01-22 0 5.640 5.640 5.650 5.630 5.680 250,400 1,414,985 5.6509 5.640 5.640 5.650 5.630 5.680 250,400 5.6509 -0.53%
2018-01-19 0 5.670 5.660 5.670 5.670 5.690 131,200 744,877 5.6774 5.670 5.660 5.670 5.670 5.690 131,200 5.6774 -0.18%
2018-01-18 0 5.680 5.670 5.680 5.670 5.720 738,900 4,202,841 5.6880 5.680 5.670 5.680 5.670 5.720 738,900 5.6880 -0.53%
2018-01-17 0 5.710 5.700 5.720 5.710 5.760 261,700 1,499,560 5.7301 5.710 5.700 5.720 5.710 5.760 261,700 5.7301 -0.17%
2018-01-16 0 5.720 5.710 5.720 5.720 5.800 415,400 2,388,350 5.7495 5.720 5.710 5.720 5.720 5.800 415,400 5.7495 -1.55%
2018-01-15 0 5.810 5.800 5.810 5.750 5.820 858,100 4,948,581 5.7669 5.810 5.800 5.810 5.750 5.820 858,100 5.7669 -0.17%
2018-01-12 0 5.820 5.810 5.820 5.810 5.840 263,600 1,535,133 5.8237 5.820 5.810 5.820 5.810 5.840 263,600 5.8237 -0.85%
2018-01-11 0 5.870 5.860 5.870 5.870 5.880 129,000 757,758 5.8741 5.870 5.860 5.870 5.870 5.880 129,000 5.8741 -0.17%
2018-01-10 0 5.880 5.870 5.880 5.830 5.880 295,300 1,730,066 5.8587 5.880 5.870 5.880 5.830 5.880 295,300 5.8587 0.00%
2018-01-09 0 5.880 5.870 5.880 5.870 5.910 223,300 1,314,672 5.8875 5.880 5.870 5.880 5.870 5.910 223,300 5.8875 -0.68%
2018-01-08 0 5.920 5.910 5.920 5.910 5.930 271,000 1,603,765 5.9180 5.920 5.910 5.920 5.910 5.930 271,000 5.9180 -0.17%
2018-01-05 0 5.930 5.920 5.930 5.900 5.940 304,000 1,797,626 5.9132 5.930 5.920 5.930 5.900 5.940 304,000 5.9132 0.00%
2018-01-04 0 5.930 5.930 5.940 5.930 5.960 127,000 755,010 5.9450 5.930 5.930 5.940 5.930 5.960 127,000 5.9450 -0.50%
2018-01-03 0 5.960 5.950 5.970 5.930 5.970 215,400 1,282,328 5.9532 5.960 5.950 5.970 5.930 5.970 215,400 5.9532 -0.17%
2018-01-02 0 5.970 5.970 5.980 5.970 6.050 383,400 2,300,941 6.0014 5.970 5.970 5.980 5.970 6.050 383,400 6.0014 -1.81%
2017-12-29 0 6.080 6.080 6.090 6.070 6.100 120,200 732,095 6.0906 6.080 6.080 6.090 6.070 6.100 120,200 6.0906 -0.16%
2017-12-28 0 6.090 6.090 6.100 6.090 6.130 431,600 2,637,566 6.1111 6.090 6.090 6.100 6.090 6.130 431,600 6.1111 -0.98%
2017-12-27 0 6.150 6.140 6.150 6.130 6.170 229,100 1,408,567 6.1483 6.150 6.140 6.150 6.130 6.170 229,100 6.1483 -0.32%
2017-12-22 0 6.170 6.160 6.170 6.160 6.190 210,300 1,299,569 6.1796 6.170 6.160 6.170 6.160 6.190 210,300 6.1796 -0.48%
2017-12-21 0 6.200 6.190 6.200 6.190 6.250 303,500 1,890,265 6.2282 6.200 6.190 6.200 6.190 6.250 303,500 6.2282 -0.48%
2017-12-20 0 6.230 6.220 6.230 6.220 6.240 265,200 1,652,096 6.2296 6.230 6.220 6.230 6.220 6.240 265,200 6.2296 0.00%
2017-12-19 0 6.230 6.220 6.230 6.200 6.240 394,900 2,455,349 6.2176 6.230 6.220 6.230 6.200 6.240 394,900 6.2176 -0.48%
2017-12-18 0 6.260 6.260 6.270 6.250 6.300 1,430,200 8,960,913 6.2655 6.260 6.260 6.270 6.250 6.300 1,430,200 6.2655 -0.63%
2017-12-15 0 6.300 6.300 6.310 6.290 6.330 257,600 1,625,150 6.3088 6.300 6.300 6.310 6.290 6.330 257,600 6.3088 0.80%
2017-12-14 0 6.250 6.240 6.250 6.200 6.260 959,000 5,971,249 6.2265 6.250 6.240 6.250 6.200 6.260 959,000 6.2265 0.32%
2017-12-13 0 6.230 6.230 6.240 6.220 6.330 1,196,800 7,490,326 6.2586 6.230 6.230 6.240 6.220 6.330 1,196,800 6.2586 -1.42%
2017-12-12 0 6.320 6.320 6.340 6.280 6.320 197,200 1,241,128 6.2938 6.320 6.320 6.340 6.280 6.320 197,200 6.2938 0.48%
2017-12-11 0 6.290 6.290 6.300 6.280 6.370 666,600 4,203,508 6.3059 6.290 6.290 6.300 6.280 6.370 666,600 6.3059 -1.10%
2017-12-08 0 6.360 6.360 6.370 6.350 6.420 575,100 3,661,842 6.3673 6.360 6.360 6.370 6.350 6.420 575,100 6.3673 -1.09%
2017-12-07 0 6.430 6.430 6.440 6.400 6.470 805,600 5,185,660 6.4370 6.430 6.430 6.440 6.400 6.470 805,600 6.4370 -0.46%
2017-12-06 0 6.460 6.450 6.470 6.300 6.460 1,485,700 9,507,027 6.3990 6.460 6.450 6.470 6.300 6.460 1,485,700 6.3990 2.22%
2017-12-05 0 6.320 6.310 6.320 6.270 6.320 616,500 3,876,475 6.2879 6.320 6.310 6.320 6.270 6.320 616,500 6.2879 1.28%
2017-12-04 0 6.240 6.240 6.250 6.220 6.320 377,100 2,363,867 6.2685 6.240 6.240 6.250 6.220 6.320 377,100 6.2685 -0.32%
2017-12-01 0 6.260 6.260 6.270 6.210 6.280 800,600 5,003,122 6.2492 6.260 6.260 6.270 6.210 6.280 800,600 6.2492 0.48%
2017-11-30 0 6.230 6.220 6.230 6.210 6.250 689,700 4,289,630 6.2196 6.230 6.220 6.230 6.210 6.250 689,700 6.2196 1.30%
2017-11-29 0 6.150 6.150 6.160 6.120 6.160 155,300 955,694 6.1539 6.150 6.150 6.160 6.120 6.160 155,300 6.1539 0.00%
2017-11-28 0 6.150 6.140 6.150 6.140 6.200 918,900 5,671,000 6.1715 6.150 6.140 6.150 6.140 6.200 918,900 6.1715 0.33%
2017-11-27 0 6.130 6.130 6.140 6.090 6.150 240,200 1,471,546 6.1263 6.130 6.130 6.140 6.090 6.150 240,200 6.1263 0.49%
2017-11-24 0 6.100 6.090 6.110 6.090 6.140 150,300 917,778 6.1063 6.100 6.090 6.110 6.090 6.140 150,300 6.1063 -0.49%
2017-11-23 0 6.130 6.120 6.130 6.060 6.150 281,100 1,708,621 6.0783 6.130 6.120 6.130 6.060 6.150 281,100 6.0783 0.99%
2017-11-22 0 6.070 6.060 6.080 6.030 6.090 463,000 2,804,478 6.0572 6.070 6.060 6.080 6.030 6.090 463,000 6.0572 -0.98%
2017-11-21 0 6.130 6.120 6.130 6.130 6.260 227,600 1,408,434 6.1882 6.130 6.120 6.130 6.130 6.260 227,600 6.1882 -1.92%
2017-11-20 0 6.250 6.240 6.250 6.240 6.270 196,300 1,228,891 6.2603 6.250 6.240 6.250 6.240 6.270 196,300 6.2603 0.00%
2017-11-17 0 6.250 6.250 6.260 6.230 6.260 166,800 1,042,280 6.2487 6.250 6.250 6.260 6.230 6.260 166,800 6.2487 -0.64%
2017-11-16 0 6.290 6.280 6.290 6.200 6.300 36,400 229,110 6.2942 6.290 6.280 6.290 6.200 6.300 36,400 6.2942 -0.32%
2017-11-15 0 6.310 6.300 6.320 6.290 6.310 310,300 1,953,442 6.2953 6.310 6.300 6.320 6.290 6.310 310,300 6.2953 0.80%
2017-11-14 0 6.260 6.250 6.260 6.240 6.290 170,400 1,065,663 6.2539 6.260 6.250 6.260 6.240 6.290 170,400 6.2539 0.16%
2017-11-13 0 6.250 6.250 6.260 6.250 6.270 208,900 1,307,683 6.2599 6.250 6.250 6.260 6.250 6.270 208,900 6.2599 -0.32%
2017-11-10 0 6.270 6.260 6.280 6.260 6.280 304,900 1,912,523 6.2726 6.270 6.260 6.280 6.260 6.280 304,900 6.2726 0.00%
2017-11-09 0 6.270 6.260 6.270 6.260 6.310 464,500 2,921,307 6.2891 6.270 6.260 6.270 6.260 6.310 464,500 6.2891 -0.63%
2017-11-08 0 6.310 6.310 6.320 6.290 6.320 214,700 1,354,716 6.3098 6.310 6.310 6.320 6.290 6.320 214,700 6.3098 0.16%
2017-11-07 0 6.300 6.290 6.300 6.290 6.350 258,700 1,634,095 6.3166 6.300 6.290 6.300 6.290 6.350 258,700 6.3166 -1.41%
2017-11-06 0 6.390 6.390 6.400 6.380 6.490 326,600 2,102,857 6.4386 6.390 6.390 6.400 6.380 6.490 326,600 6.4386 0.00%
2017-11-03 0 6.390 6.380 6.390 6.390 6.400 56,700 362,457 6.3925 6.390 6.380 6.390 6.390 6.400 56,700 6.3925 -0.16%
2017-11-02 0 6.400 6.400 6.410 6.390 6.410 281,300 1,799,130 6.3958 6.400 6.400 6.410 6.390 6.410 281,300 6.3958 0.16%
2017-11-01 0 6.390 6.380 6.390 6.390 6.450 339,400 2,178,861 6.4197 6.390 6.380 6.390 6.390 6.450 339,400 6.4197 -1.08%
2017-10-31 0 6.460 6.450 6.460 6.460 6.480 80,400 520,178 6.4699 6.460 6.450 6.460 6.460 6.480 80,400 6.4699 0.31%
2017-10-30 0 6.440 6.440 6.450 6.380 6.440 849,600 5,451,481 6.4165 6.440 6.440 6.450 6.380 6.440 849,600 6.4165 0.00%
2017-10-27 0 6.440 6.430 6.440 6.420 6.460 476,900 3,066,920 6.4309 6.440 6.430 6.440 6.420 6.460 476,900 6.4309 -0.62%
2017-10-26 0 6.480 6.470 6.480 6.470 6.500 206,300 1,339,054 6.4908 6.480 6.470 6.480 6.470 6.500 206,300 6.4908 0.15%
2017-10-25 0 6.470 6.460 6.470 6.450 6.490 103,100 666,987 6.4693 6.470 6.460 6.470 6.450 6.490 103,100 6.4693 -0.46%
2017-10-24 0 6.500 6.490 6.500 6.460 6.500 556,900 3,606,755 6.4765 6.500 6.490 6.500 6.460 6.500 556,900 6.4765 0.62%
2017-10-23 0 6.460 6.450 6.470 6.430 6.470 517,300 3,338,474 6.4537 6.460 6.450 6.470 6.430 6.470 517,300 6.4537 0.62%
2017-10-20 0 6.420 6.410 6.420 6.420 6.450 718,500 4,625,414 6.4376 6.420 6.410 6.420 6.420 6.450 718,500 6.4376 -1.08%
2017-10-19 0 6.490 6.480 6.490 6.370 6.500 623,000 4,037,352 6.4805 6.490 6.480 6.490 6.370 6.500 623,000 6.4805 1.88%
2017-10-18 0 6.370 6.370 6.380 6.370 6.380 45,100 287,437 6.3733 6.370 6.370 6.380 6.370 6.380 45,100 6.3733 0.00%
2017-10-17 0 6.370 6.370 6.380 6.370 6.380 128,900 821,687 6.3746 6.370 6.370 6.380 6.370 6.380 128,900 6.3746 0.00%
2017-10-16 0 6.370 6.370 6.380 6.350 6.390 341,600 2,175,385 6.3682 6.370 6.370 6.380 6.350 6.390 341,600 6.3682 -0.93%
2017-10-13 0 6.430 6.420 6.430 6.430 6.450 88,400 569,828 6.4460 6.430 6.420 6.430 6.430 6.450 88,400 6.4460 0.16%
2017-10-12 0 6.420 6.420 6.430 6.410 6.450 117,400 755,216 6.4328 6.420 6.420 6.430 6.410 6.450 117,400 6.4328 -0.62%
2017-10-11 0 6.460 6.460 6.470 6.400 6.440 343,500 2,202,478 6.4119 6.460 6.460 6.470 6.400 6.440 343,500 6.4119 0.47%
2017-10-10 0 6.430 6.420 6.430 6.430 6.470 291,400 1,883,164 6.4625 6.430 6.420 6.430 6.430 6.470 291,400 6.4625 -0.62%
2017-10-09 0 6.470 6.460 6.470 6.440 6.480 5,587,400 36,061,248 6.4540 6.470 6.460 6.470 6.440 6.480 5,587,400 6.4540 0.47%
2017-10-06 0 6.440 6.430 6.440 6.400 6.450 5,486,000 35,266,704 6.4285 6.440 6.430 6.440 6.400 6.450 5,486,000 6.4285 -0.31%
2017-10-04 0 6.460 6.450 6.460 6.430 6.490 1,717,000 11,076,302 6.4510 6.460 6.450 6.460 6.430 6.490 1,717,000 6.4510 -0.92%
2017-10-03 0 6.520 6.500 6.510 6.500 6.610 7,383,000 48,449,029 6.5622 6.520 6.500 6.510 6.500 6.610 7,383,000 6.5622 -2.10%
2017-09-29 0 6.660 6.650 6.660 6.650 6.700 1,465,600 9,782,329 6.6746 6.660 6.650 6.660 6.650 6.700 1,465,600 6.6746 -0.30%
2017-09-28 0 6.680 6.680 6.690 6.600 6.680 5,688,500 37,906,491 6.6637 6.680 6.680 6.690 6.600 6.680 5,688,500 6.6637 0.75%
2017-09-27 0 6.630 6.620 6.630 6.630 6.650 5,905,100 39,184,652 6.6357 6.630 6.620 6.630 6.630 6.650 5,905,100 6.6357 -0.45%
2017-09-26 0 6.660 6.650 6.660 6.650 6.710 3,669,000 24,474,606 6.6706 6.660 6.650 6.660 6.650 6.710 3,669,000 6.6706 0.00%
2017-09-25 0 6.660 6.650 6.660 6.620 6.670 5,886,900 39,120,006 6.6453 6.660 6.650 6.660 6.620 6.670 5,886,900 6.6453 1.37%
2017-09-22 0 6.570 6.580 6.590 6.560 6.590 1,817,200 11,951,878 6.5771 6.570 6.580 6.590 6.560 6.590 1,817,200 6.5771 0.77%
2017-09-21 0 6.520 6.520 6.530 6.510 6.540 2,378,200 15,521,252 6.5265 6.520 6.520 6.530 6.510 6.540 2,378,200 6.5265 -0.15%
2017-09-20 0 6.530 6.520 6.530 6.530 6.550 557,400 3,640,027 6.5304 6.530 6.520 6.530 6.530 6.550 557,400 6.5304 0.00%
2017-09-19 0 6.530 6.530 6.540 6.500 6.540 3,367,100 21,962,103 6.5226 6.530 6.530 6.540 6.500 6.540 3,367,100 6.5226 0.31%
2017-09-18 0 6.510 6.510 6.520 6.510 6.570 2,091,700 13,680,018 6.5401 6.510 6.510 6.520 6.510 6.570 2,091,700 6.5401 -1.66%
2017-09-15 0 6.620 6.610 6.620 6.580 6.670 5,978,500 39,581,700 6.6207 6.620 6.610 6.620 6.580 6.670 5,978,500 6.6207 0.30%
2017-09-14 0 6.600 6.600 6.610 6.580 6.630 1,993,800 13,176,234 6.6086 6.600 6.600 6.610 6.580 6.630 1,993,800 6.6086 0.15%
2017-09-13 0 6.590 6.580 6.590 6.580 6.620 1,749,400 11,547,587 6.6009 6.590 6.580 6.590 6.580 6.620 1,749,400 6.6009 0.30%
2017-09-12 0 6.570 6.570 6.580 6.560 6.580 2,144,000 14,090,275 6.5720 6.570 6.570 6.580 6.560 6.580 2,144,000 6.5720 0.15%
2017-09-11 0 6.560 6.560 6.570 6.560 6.580 2,817,000 18,498,368 6.5667 6.560 6.560 6.570 6.560 6.580 2,817,000 6.5667 -1.35%
2017-09-08 0 6.650 6.640 6.650 6.640 6.660 3,542,900 23,555,230 6.6486 6.650 6.640 6.650 6.640 6.660 3,542,900 6.6486 -0.45%
2017-09-07 0 6.680 6.670 6.680 6.620 6.690 1,794,100 11,917,325 6.6425 6.680 6.670 6.680 6.620 6.690 1,794,100 6.6425 0.15%
2017-09-06 0 6.670 6.660 6.670 6.650 6.710 5,508,900 36,813,983 6.6826 6.670 6.660 6.670 6.650 6.710 5,508,900 6.6826 0.60%
2017-09-05 0 6.630 6.620 6.630 6.610 6.630 5,451,600 36,078,034 6.6179 6.630 6.620 6.630 6.610 6.630 5,451,600 6.6179 0.00%
2017-09-04 0 6.630 6.620 6.630 6.590 6.650 6,242,700 41,336,646 6.6216 6.630 6.620 6.630 6.590 6.650 6,242,700 6.6216 0.76%
2017-09-01 0 6.580 6.570 6.580 6.550 6.580 3,303,400 21,703,762 6.5701 6.580 6.570 6.580 6.550 6.580 3,303,400 6.5701 -0.15%
2017-08-31 0 6.590 6.580 6.590 6.560 6.600 3,872,200 25,493,284 6.5837 6.590 6.580 6.590 6.560 6.600 3,872,200 6.5837 0.46%
2017-08-30 0 6.560 6.560 6.570 6.560 6.630 8,350,600 54,968,439 6.5826 6.560 6.560 6.570 6.560 6.630 8,350,600 6.5826 -1.35%
2017-08-29 0 6.650 6.640 6.650 6.630 6.670 3,858,200 25,650,910 6.6484 6.650 6.640 6.650 6.630 6.670 3,858,200 6.6484 0.30%
2017-08-28 0 6.630 6.620 6.630 6.580 6.630 4,692,100 30,999,149 6.6067 6.630 6.620 6.630 6.580 6.630 4,692,100 6.6067 0.00%
2017-08-25 0 6.630 6.620 6.630 6.630 6.720 6,688,500 44,673,764 6.6792 6.630 6.620 6.630 6.630 6.720 6,688,500 6.6792 -1.34%
2017-08-24 0 6.720 6.710 6.720 6.690 6.720 5,587,600 37,499,846 6.7113 6.720 6.710 6.720 6.690 6.720 5,587,600 6.7113 -0.15%
2017-08-22 0 6.730 6.730 6.740 6.720 6.780 1,581,100 10,653,607 6.7381 6.730 6.730 6.740 6.720 6.780 1,581,100 6.7381 -1.17%
2017-08-21 0 6.810 6.800 6.810 6.800 6.850 875,700 5,961,784 6.8080 6.810 6.800 6.810 6.800 6.850 875,700 6.8080 -0.29%
2017-08-18 0 6.830 6.830 6.840 6.790 6.860 3,782,000 25,765,170 6.8126 6.830 6.830 6.840 6.790 6.860 3,782,000 6.8126 1.04%
2017-08-17 0 6.760 6.760 6.770 6.680 6.780 1,748,000 11,833,150 6.7695 6.760 6.760 6.770 6.680 6.780 1,748,000 6.7695 0.00%
2017-08-16 0 6.760 6.750 6.760 6.750 6.790 859,400 5,821,834 6.7743 6.760 6.750 6.760 6.750 6.790 859,400 6.7743 -0.73%
2017-08-15 0 6.810 6.810 6.820 6.760 6.810 3,268,000 22,137,911 6.7741 6.810 6.810 6.820 6.760 6.810 3,268,000 6.7741 0.29%
2017-08-14 0 6.790 6.790 6.800 6.790 6.880 3,886,900 26,472,993 6.8108 6.790 6.790 6.800 6.790 6.880 3,886,900 6.8108 -1.45%
2017-08-11 0 6.890 6.880 6.890 6.820 6.890 4,352,500 29,849,898 6.8581 6.890 6.880 6.890 6.820 6.890 4,352,500 6.8581 2.07%
2017-08-10 0 6.750 6.740 6.750 6.680 6.790 2,416,100 16,264,442 6.7317 6.750 6.740 6.750 6.680 6.790 2,416,100 6.7317 1.05%
2017-08-09 0 6.680 6.670 6.690 6.670 6.710 752,000 5,025,845 6.6833 6.680 6.670 6.690 6.670 6.710 752,000 6.6833 0.30%
2017-08-08 0 6.660 6.660 6.670 6.650 6.720 2,070,700 13,820,117 6.6741 6.660 6.660 6.670 6.650 6.720 2,070,700 6.6741 -0.60%
2017-08-07 0 6.700 6.690 6.700 6.690 6.710 2,153,500 14,427,130 6.6994 6.700 6.690 6.700 6.690 6.710 2,153,500 6.6994 -0.45%
2017-08-04 0 6.730 6.710 6.730 6.720 6.730 1,330,000 8,950,550 6.7297 6.730 6.710 6.730 6.720 6.730 1,330,000 6.7297 0.00%
2017-08-03 0 6.730 6.730 6.740 6.720 6.760 1,699,100 11,435,803 6.7305 6.730 6.730 6.740 6.720 6.760 1,699,100 6.7305 0.30%
2017-08-02 0 6.710 6.710 6.720 6.690 6.730 3,464,200 23,269,361 6.7171 6.710 6.710 6.720 6.690 6.730 3,464,200 6.7171 -0.45%
2017-08-01 0 6.740 6.730 6.740 6.740 6.790 3,976,500 26,829,612 6.7470 6.740 6.730 6.740 6.740 6.790 3,976,500 6.7470 -1.03%
2017-07-31 0 6.810 6.800 6.810 6.800 6.850 2,733,800 18,674,393 6.8309 6.810 6.800 6.810 6.800 6.850 2,733,800 6.8309 -1.02%
2017-07-28 0 6.880 6.870 6.880 6.870 6.890 3,730,900 25,671,153 6.8807 6.880 6.870 6.880 6.870 6.890 3,730,900 6.8807 0.44%
2017-07-27 0 6.850 6.840 6.850 6.840 6.880 1,071,000 7,347,648 6.8605 6.850 6.840 6.850 6.840 6.880 1,071,000 6.8605 -0.72%
2017-07-26 0 6.900 6.890 6.900 6.890 6.910 1,808,800 12,490,574 6.9054 6.900 6.890 6.900 6.890 6.910 1,808,800 6.9054 -0.14%
2017-07-25 0 6.910 6.910 6.920 6.910 6.920 3,266,800 22,599,748 6.9180 6.910 6.910 6.920 6.910 6.920 3,266,800 6.9180 -0.14%
2017-07-24 0 6.920 6.910 6.920 6.910 6.950 1,146,800 7,934,561 6.9189 6.920 6.910 6.920 6.910 6.950 1,146,800 6.9189 -0.43%
2017-07-21 0 6.950 6.940 6.950 6.940 6.960 982,800 6,836,978 6.9566 6.950 6.940 6.950 6.940 6.960 982,800 6.9566 0.00%
2017-07-20 0 6.950 6.940 6.950 6.940 6.970 2,821,100 19,602,953 6.9487 6.950 6.940 6.950 6.940 6.970 2,821,100 6.9487 -0.14%
2017-07-19 0 6.960 6.950 6.960 6.960 6.990 1,563,700 10,907,655 6.9755 6.960 6.950 6.960 6.960 6.990 1,563,700 6.9755 -0.85%
2017-07-18 0 7.020 7.010 7.020 7.010 7.030 3,682,900 25,857,986 7.0211 7.020 7.010 7.020 7.010 7.030 3,682,900 7.0211 0.00%
2017-07-17 0 7.020 7.010 7.020 6.980 7.040 3,541,600 24,819,533 7.0080 7.020 7.010 7.020 6.980 7.040 3,541,600 7.0080 -0.28%
2017-07-14 0 7.040 7.040 7.050 7.040 7.060 2,764,600 19,483,277 7.0474 7.040 7.040 7.050 7.040 7.060 2,764,600 7.0474 0.00%
2017-07-13 0 7.040 7.040 7.050 7.040 7.070 2,513,800 17,738,923 7.0566 7.040 7.040 7.050 7.040 7.070 2,513,800 7.0566 -1.12%
2017-07-12 0 7.120 7.120 7.130 7.100 7.150 2,473,300 17,632,921 7.1293 7.120 7.120 7.130 7.100 7.150 2,473,300 7.1293 -0.70%
2017-07-11 0 7.170 7.170 7.180 7.160 7.260 2,136,400 15,362,014 7.1906 7.170 7.170 7.180 7.160 7.260 2,136,400 7.1906 -1.51%
2017-07-10 0 7.280 7.280 7.290 7.270 7.340 3,867,600 28,161,732 7.2814 7.280 7.280 7.290 7.270 7.340 3,867,600 7.2814 -0.82%
2017-07-07 0 7.340 7.330 7.340 7.330 7.350 3,065,800 22,517,349 7.3447 7.340 7.330 7.340 7.330 7.350 3,065,800 7.3447 0.41%
2017-07-06 0 7.310 7.300 7.310 7.280 7.320 2,863,400 20,926,914 7.3084 7.310 7.300 7.310 7.280 7.320 2,863,400 7.3084 0.00%
2017-07-05 0 7.310 7.300 7.310 7.300 7.400 3,309,300 24,340,463 7.3552 7.310 7.300 7.310 7.300 7.400 3,309,300 7.3552 -0.27%
2017-07-04 0 7.330 7.330 7.340 7.230 7.380 3,133,000 22,689,004 7.2419 7.330 7.330 7.340 7.230 7.380 3,133,000 7.2419 1.10%
2017-07-03 0 7.250 7.240 7.250 7.240 7.260 3,332,400 24,162,317 7.2507 7.250 7.240 7.250 7.240 7.260 3,332,400 7.2507 -0.14%
2017-06-30 0 7.260 7.250 7.260 7.250 7.280 3,889,500 28,280,708 7.2710 7.260 7.250 7.260 7.250 7.280 3,889,500 7.2710 0.69%
2017-06-29 0 7.210 7.210 7.220 7.210 7.260 3,172,900 22,949,217 7.2329 7.210 7.210 7.220 7.210 7.260 3,172,900 7.2329 -0.96%
2017-06-28 0 7.280 7.270 7.280 7.260 7.320 4,859,900 35,382,071 7.2804 7.280 7.270 7.280 7.260 7.320 4,859,900 7.2804 0.41%
2017-06-27 0 7.250 7.240 7.250 7.230 7.260 3,111,400 22,531,120 7.2415 7.250 7.240 7.250 7.230 7.260 3,111,400 7.2415 0.14%
2017-06-26 0 7.240 7.240 7.250 7.240 7.270 4,429,700 32,197,782 7.2686 7.240 7.240 7.250 7.240 7.270 4,429,700 7.2686 -0.69%
2017-06-23 0 7.290 7.290 7.300 7.280 7.290 3,334,800 24,293,600 7.2849 7.290 7.290 7.300 7.280 7.290 3,334,800 7.2849 -0.14%
2017-06-22 0 7.300 7.290 7.300 7.250 7.310 3,113,000 22,695,055 7.2904 7.300 7.290 7.300 7.250 7.310 3,113,000 7.2904 -0.27%
2017-06-21 0 7.320 7.320 7.330 7.270 7.350 3,192,100 23,383,157 7.3253 7.320 7.320 7.330 7.270 7.350 3,192,100 7.3253 0.69%
2017-06-20 0 7.270 7.260 7.270 7.240 7.270 3,327,000 24,145,160 7.2573 7.270 7.260 7.270 7.240 7.270 3,327,000 7.2573 0.14%
2017-06-19 0 7.260 7.250 7.260 7.260 7.340 3,426,600 24,940,976 7.2786 7.260 7.250 7.260 7.260 7.340 3,426,600 7.2786 -1.09%
2017-06-16 0 7.340 7.340 7.350 7.320 7.350 3,585,200 26,286,289 7.3319 7.340 7.340 7.350 7.320 7.350 3,585,200 7.3319 -0.27%
2017-06-15 0 7.360 7.350 7.360 7.330 7.360 3,175,900 23,317,982 7.3422 7.360 7.350 7.360 7.330 7.360 3,175,900 7.3422 1.24%
2017-06-14 0 7.270 7.270 7.280 7.270 7.310 2,820,400 20,567,414 7.2924 7.270 7.270 7.280 7.270 7.310 2,820,400 7.2924 0.00%
2017-06-13 0 7.270 7.270 7.280 7.270 7.300 3,150,500 22,981,781 7.2946 7.270 7.270 7.280 7.270 7.300 3,150,500 7.2946 -0.68%
2017-06-12 0 7.320 7.310 7.320 7.260 7.330 3,482,200 25,367,537 7.2849 7.320 7.310 7.320 7.260 7.330 3,482,200 7.2849 1.24%
2017-06-09 0 7.230 7.230 7.240 7.200 7.250 1,798,200 13,008,300 7.2341 7.230 7.230 7.240 7.200 7.250 1,798,200 7.2341 0.00%
2017-06-08 0 7.230 7.220 7.230 7.220 7.260 2,903,300 21,011,135 7.2370 7.230 7.220 7.230 7.220 7.260 2,903,300 7.2370 -0.41%
2017-06-07 0 7.260 7.250 7.270 7.240 7.270 4,547,000 33,016,680 7.2612 7.260 7.250 7.270 7.240 7.270 4,547,000 7.2612 0.14%
2017-06-06 0 7.250 7.240 7.250 7.250 7.300 1,706,900 12,407,562 7.2691 7.250 7.240 7.250 7.250 7.300 1,706,900 7.2691 -0.68%
2017-06-05 0 7.300 7.290 7.300 7.260 7.300 2,826,900 20,594,404 7.2852 7.300 7.290 7.300 7.260 7.300 2,826,900 7.2852 0.27%
2017-06-02 0 7.280 7.270 7.280 7.270 7.300 3,025,700 22,030,400 7.2811 7.280 7.270 7.280 7.270 7.300 3,025,700 7.2811 -0.68%
2017-06-01 0 7.330 7.320 7.330 7.320 7.360 3,104,400 22,756,555 7.3304 7.330 7.320 7.330 7.320 7.360 3,104,400 7.3304 -0.27%
2017-05-31 0 7.350 7.340 7.350 7.320 7.360 3,442,200 25,271,567 7.3417 7.350 7.340 7.350 7.320 7.360 3,442,200 7.3417 0.14%
2017-05-29 0 7.340 7.330 7.340 7.340 7.370 1,305,200 9,598,468 7.3540 7.340 7.330 7.340 7.340 7.370 1,305,200 7.3540 -0.41%
2017-05-26 0 7.370 7.360 7.370 7.350 7.370 1,716,100 12,634,655 7.3624 7.370 7.360 7.370 7.350 7.370 1,716,100 7.3624 0.00%
2017-05-25 0 7.370 7.360 7.370 7.360 7.400 1,814,000 13,380,802 7.3764 7.370 7.360 7.370 7.360 7.400 1,814,000 7.3764 -0.94%
2017-05-24 0 7.440 7.430 7.440 7.440 7.460 2,871,900 21,391,814 7.4487 7.440 7.430 7.440 7.440 7.460 2,871,900 7.4487 0.00%
2017-05-23 0 7.440 7.430 7.450 7.430 7.460 3,076,500 22,884,469 7.4385 7.440 7.430 7.450 7.430 7.460 3,076,500 7.4385 -0.13%
2017-05-22 0 7.450 7.440 7.450 7.440 7.480 3,298,300 24,554,958 7.4447 7.450 7.440 7.450 7.440 7.480 3,298,300 7.4447 -0.67%
2017-05-19 0 7.500 7.490 7.500 7.490 7.520 3,072,500 23,083,741 7.5130 7.500 7.490 7.500 7.490 7.520 3,072,500 7.5130 -0.27%
2017-05-18 0 7.520 7.510 7.520 7.490 7.540 3,703,900 27,784,813 7.5015 7.520 7.510 7.520 7.490 7.540 3,703,900 7.5015 0.53%
2017-05-17 0 7.480 7.470 7.490 7.470 7.490 3,951,400 29,560,302 7.4810 7.480 7.470 7.490 7.470 7.490 3,951,400 7.4810 0.13%
2017-05-16 0 7.470 7.460 7.470 7.460 7.490 4,884,100 36,532,931 7.4800 7.470 7.460 7.470 7.460 7.490 4,884,100 7.4800 0.00%
2017-05-15 0 7.470 7.460 7.470 7.470 7.510 2,932,400 21,969,835 7.4921 7.470 7.460 7.470 7.470 7.510 2,932,400 7.4921 -1.06%
2017-05-12 0 7.550 7.550 7.560 7.530 7.550 3,167,400 23,902,329 7.5464 7.550 7.550 7.560 7.530 7.550 3,167,400 7.5464 -0.13%
2017-05-11 0 7.560 7.550 7.560 7.540 7.580 2,251,700 17,003,752 7.5515 7.560 7.550 7.560 7.540 7.580 2,251,700 7.5515 -0.26%
2017-05-10 0 7.580 7.580 7.590 7.540 7.600 2,491,300 18,881,250 7.5789 7.580 7.580 7.590 7.540 7.600 2,491,300 7.5789 -0.66%
2017-05-09 0 7.630 7.630 7.640 7.630 7.740 3,965,000 30,429,588 7.6745 7.630 7.630 7.640 7.630 7.740 3,965,000 7.6745 -1.55%
2017-05-08 0 7.750 7.740 7.750 7.720 7.760 1,675,800 12,984,419 7.7482 7.750 7.740 7.750 7.720 7.760 1,675,800 7.7482 -0.26%
2017-05-05 0 7.770 7.760 7.770 7.720 7.790 1,596,800 12,358,575 7.7396 7.770 7.760 7.770 7.720 7.790 1,596,800 7.7396 0.91%
2017-05-04 0 7.700 7.690 7.700 7.700 7.730 1,490,500 11,494,945 7.7121 7.700 7.690 7.700 7.700 7.730 1,490,500 7.7121 0.00%
2017-05-02 0 7.700 7.690 7.700 7.670 7.720 2,170,600 16,729,667 7.7074 7.700 7.690 7.700 7.670 7.720 2,170,600 7.7074 -0.26%
2017-04-28 0 7.720 7.710 7.720 7.700 7.720 2,001,100 15,435,217 7.7134 7.720 7.710 7.720 7.700 7.720 2,001,100 7.7134 0.39%
2017-04-27 0 7.690 7.690 7.700 7.690 7.760 1,481,200 11,418,349 7.7089 7.690 7.690 7.700 7.690 7.760 1,481,200 7.7089 -0.65%
2017-04-26 0 7.740 7.730 7.740 7.710 7.740 1,766,300 13,652,196 7.7293 7.740 7.730 7.740 7.710 7.740 1,766,300 7.7293 -0.51%
2017-04-25 0 7.780 7.770 7.780 7.770 7.840 2,324,100 18,090,567 7.7839 7.780 7.770 7.780 7.770 7.840 2,324,100 7.7839 -1.14%
2017-04-24 0 7.870 7.870 7.880 7.850 7.930 519,300 4,092,039 7.8799 7.870 7.870 7.880 7.850 7.930 519,300 7.8799 -0.63%
2017-04-21 0 7.920 7.910 7.920 7.860 7.920 1,664,100 13,127,142 7.8884 7.920 7.910 7.920 7.860 7.920 1,664,100 7.8884 0.25%
2017-04-20 0 7.900 7.900 7.910 7.890 7.980 671,200 5,342,431 7.9595 7.900 7.900 7.910 7.890 7.980 671,200 7.9595 -1.00%
2017-04-19 0 7.980 7.970 7.980 7.960 8.010 666,000 5,315,312 7.9809 7.980 7.970 7.980 7.960 8.010 666,000 7.9809 0.25%
2017-04-18 0 7.960 7.950 7.960 7.830 7.960 2,883,800 22,853,508 7.9248 7.960 7.950 7.960 7.830 7.960 2,883,800 7.9248 1.53%
2017-04-13 0 7.840 7.830 7.840 7.810 7.880 3,581,200 28,055,299 7.8340 7.840 7.830 7.840 7.810 7.880 3,581,200 7.8340 0.13%
2017-04-12 0 7.830 7.820 7.830 7.830 7.930 505,300 3,972,469 7.8616 7.830 7.820 7.830 7.830 7.930 505,300 7.8616 -0.89%
2017-04-11 0 7.900 7.890 7.900 7.820 7.920 1,963,700 15,448,059 7.8668 7.900 7.890 7.900 7.820 7.920 1,963,700 7.8668 0.77%
2017-04-10 0 7.840 7.840 7.850 7.820 7.850 968,200 7,582,952 7.8320 7.840 7.840 7.850 7.820 7.850 968,200 7.8320 0.00%
2017-04-07 0 7.840 7.830 7.840 7.840 7.930 2,374,400 18,805,242 7.9200 7.840 7.830 7.840 7.840 7.930 2,374,400 7.9200 0.00%
2017-04-06 0 7.840 7.830 7.840 7.810 7.860 2,872,300 22,489,717 7.8299 7.840 7.830 7.840 7.810 7.860 2,872,300 7.8299 0.38%
2017-04-05 0 7.810 7.800 7.810 7.800 7.870 2,121,100 16,614,544 7.8330 7.810 7.800 7.810 7.800 7.870 2,121,100 7.8330 -0.51%
2017-04-03 0 7.850 7.850 7.860 7.840 7.870 960,600 7,543,533 7.8529 7.850 7.850 7.860 7.840 7.870 960,600 7.8529 -0.25%
2017-03-31 0 7.870 7.870 7.880 7.820 7.890 3,544,900 27,882,191 7.8654 7.870 7.870 7.880 7.820 7.890 3,544,900 7.8654 0.64%
2017-03-30 0 7.820 7.820 7.830 7.780 7.840 1,848,800 14,466,406 7.8248 7.820 7.820 7.830 7.780 7.840 1,848,800 7.8248 0.39%
2017-03-29 0 7.790 7.790 7.800 7.780 7.800 864,700 6,742,312 7.7973 7.790 7.790 7.800 7.780 7.800 864,700 7.7973 -0.38%
2017-03-28 0 7.820 7.810 7.820 7.810 7.830 757,800 5,924,513 7.8180 7.820 7.810 7.820 7.810 7.830 757,800 7.8180 -0.51%
2017-03-27 0 7.860 7.850 7.860 7.790 7.870 1,498,700 11,755,620 7.8439 7.860 7.850 7.860 7.790 7.870 1,498,700 7.8439 0.64%
2017-03-24 0 7.810 7.800 7.810 7.790 7.830 1,342,100 10,482,216 7.8103 7.810 7.800 7.810 7.790 7.830 1,342,100 7.8103 -0.13%
2017-03-23 0 7.820 7.810 7.820 7.780 7.830 1,101,600 8,609,911 7.8158 7.820 7.810 7.820 7.780 7.830 1,101,600 7.8158 -0.13%
2017-03-22 0 7.830 7.820 7.830 7.810 7.850 1,947,800 15,265,341 7.8372 7.830 7.820 7.830 7.810 7.850 1,947,800 7.8372 1.16%
2017-03-21 0 7.740 7.730 7.740 7.720 7.760 1,497,000 11,582,749 7.7373 7.740 7.730 7.740 7.720 7.760 1,497,000 7.7373 -0.51%
2017-03-20 0 7.780 7.770 7.780 7.770 7.840 602,200 4,700,946 7.8063 7.780 7.770 7.780 7.770 7.840 602,200 7.8063 -0.77%
2017-03-17 0 7.840 7.830 7.840 7.810 7.840 2,119,500 16,577,982 7.8216 7.840 7.830 7.840 7.810 7.840 2,119,500 7.8216 -0.13%
2017-03-16 0 7.850 7.840 7.850 7.840 7.920 11,298,400 88,900,187 7.8684 7.850 7.840 7.850 7.840 7.920 11,298,400 7.8684 -2.00%
2017-03-15 0 8.010 8.000 8.010 8.000 8.050 12,331,800 98,713,017 8.0048 8.010 8.000 8.010 8.000 8.050 12,331,800 8.0048 0.13%
2017-03-14 0 8.000 8.000 8.010 7.970 8.010 389,800 3,119,106 8.0018 8.000 8.000 8.010 7.970 8.010 389,800 8.0018

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top