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

Exchange Code Listed Last trade Delisted
HKCIS 07221  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 - 11.39 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2021-02-16 0 11.39 11.25 11.45 11.24 11.40 198,800 2,256,804 11.352 11.39 11.25 11.45 11.24 11.40 198,800 11.352 3.83%
2021-02-11 0 10.97 - - 10.86 10.86 500 5,430 10.860 10.97 - - 10.86 10.86 500 10.860 0.46%
2021-02-10 0 10.92 10.80 - 10.72 10.90 223,900 2,414,334 10.783 10.92 10.80 - 10.72 10.90 223,900 10.783 3.80%
2021-02-09 0 10.52 - - 10.43 10.52 318,800 3,334,450 10.459 10.52 - - 10.43 10.52 318,800 10.459 0.67%
2021-02-08 0 10.45 - 10.55 10.46 10.60 10,200 106,720 10.463 10.45 - 10.55 10.46 10.60 10,200 10.463 0.38%
2021-02-05 0 10.41 - 10.80 10.39 10.43 128,200 1,335,066 10.414 10.41 - 10.80 10.39 10.43 128,200 10.414 1.26%
2021-02-04 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - -1.25%
2021-02-03 0 10.41 - - 10.30 10.38 22,700 233,986 10.308 10.41 - - 10.30 10.38 22,700 10.308 0.10%
2021-02-02 0 10.40 - 10.80 10.39 10.53 47,100 489,577 10.394 10.40 - 10.80 10.39 10.53 47,100 10.394 2.36%
2021-02-01 0 10.16 - 10.50 9.730 10.18 357,700 3,605,106 10.079 10.16 - 10.50 9.730 10.18 357,700 10.079 3.78%
2021-01-29 0 9.790 - - 9.955 10.00 8,000 79,775 9.9719 9.790 - - 9.955 10.00 8,000 9.9719 -1.36%
2021-01-28 0 9.925 - 10.30 9.940 10.34 241,200 2,430,991 10.079 9.925 - 10.30 9.940 10.34 241,200 10.079 -5.57%
2021-01-27 0 10.51 - - 10.44 10.63 37,700 396,811 10.525 10.51 - - 10.44 10.63 37,700 10.525 0.00%
2021-01-26 0 10.51 10.50 10.80 10.50 10.90 441,700 4,749,337 10.752 10.51 10.50 10.80 10.50 10.90 441,700 10.752 -4.63%
2021-01-25 0 11.02 10.80 - 10.71 11.02 466,900 5,100,957 10.925 11.02 10.80 - 10.71 11.02 466,900 10.925 4.45%
2021-01-22 0 10.55 - - 10.55 10.83 159,500 1,702,983 10.677 10.55 - - 10.55 10.83 159,500 10.677 -3.03%
2021-01-21 0 10.88 10.80 10.92 10.78 11.01 29,500 320,687 10.871 10.88 10.80 10.92 10.78 11.01 29,500 10.871 -0.18%
2021-01-20 0 10.90 - - 10.64 10.91 93,300 1,008,169 10.806 10.90 - - 10.64 10.91 93,300 10.806 2.44%
2021-01-19 0 10.64 10.13 10.76 10.33 10.85 126,800 1,340,449 10.571 10.64 10.13 10.76 10.33 10.85 126,800 10.571 5.03%
2021-01-18 0 10.13 10.00 10.33 9.930 10.13 214,700 2,162,951 10.074 10.13 10.00 10.33 9.930 10.13 214,700 10.074 1.81%
2021-01-15 0 9.950 - 10.33 9.840 9.945 6,500 64,287 9.8903 9.950 - 10.33 9.840 9.945 6,500 9.8903 0.91%
2021-01-14 0 9.860 - - 9.750 9.750 1,000 9,750 9.7500 9.860 - - 9.750 9.750 1,000 9.7500 1.44%
2021-01-13 0 9.720 - - 9.685 9.820 31,100 302,932 9.7406 9.720 - - 9.685 9.820 31,100 9.7406 -0.05%
2021-01-12 0 9.725 9.475 - 9.455 9.625 15,000 142,335 9.4890 9.725 9.475 - 9.455 9.625 15,000 9.4890 2.21%
2021-01-11 0 9.515 - - 9.610 9.610 500 4,805 9.6100 9.515 - - 9.610 9.610 500 9.6100 0.42%
2021-01-08 0 9.475 9.310 - 9.330 9.525 28,500 270,706 9.4985 9.475 9.310 - 9.330 9.525 28,500 9.4985 1.72%
2021-01-07 0 9.315 9.150 9.295 9.290 9.310 1,500 13,955 9.3033 9.315 9.150 9.295 9.290 9.310 1,500 9.3033 -0.69%
2021-01-06 0 9.380 - - 9.195 9.380 32,100 298,611 9.3025 9.380 - - 9.195 9.380 32,100 9.3025 1.19%
2021-01-05 0 9.270 - - 9.065 9.065 12,000 108,780 9.0650 9.270 - - 9.065 9.065 12,000 9.0650 0.16%
2021-01-04 0 9.255 9.200 - 9.065 9.255 86,100 782,534 9.0887 9.255 9.200 - 9.065 9.255 86,100 9.0887 1.37%
2020-12-31 0 9.130 - - 9.140 9.140 10,100 92,314 9.1400 9.130 - - 9.140 9.140 10,100 9.1400 -3.23%
2020-12-30 0 9.435 - - 9.320 9.415 3,600 33,609 9.3358 9.435 - - 9.320 9.415 3,600 9.3358 4.02%
2020-12-29 0 9.070 - - 9.000 9.100 63,600 577,500 9.0802 9.070 - - 9.000 9.100 63,600 9.0802 1.23%
2020-12-28 0 8.960 - 9.000 8.975 9.030 400 3,598 8.9950 8.960 - 9.000 8.975 9.030 400 8.9950 -0.28%
2020-12-24 0 8.985 - - - - 0 0 - 8.985 - - - - 0 - 0.56%
2020-12-23 0 8.935 - - 8.935 8.935 24,000 214,440 8.9350 8.935 - - 8.935 8.935 24,000 8.9350 1.77%
2020-12-22 0 8.780 - - 8.730 8.835 39,000 343,410 8.8054 8.780 - - 8.730 8.835 39,000 8.8054 -1.95%
2020-12-21 0 8.955 - - 9.020 9.020 200 1,804 9.0200 8.955 - - 9.020 9.020 200 9.0200 -0.61%
2020-12-18 0 9.010 - 9.160 9.000 9.000 300 2,700 9.0000 9.010 - 9.160 9.000 9.000 300 9.0000 -1.64%
2020-12-17 0 9.160 - - 9.120 9.120 900 8,208 9.1200 9.160 - - 9.120 9.120 900 9.1200 1.38%
2020-12-16 0 9.035 - 9.140 - - 0 0 - 9.035 - 9.140 - - 0 - 1.75%
2020-12-15 0 8.880 - - 8.880 8.880 24,000 213,120 8.8800 8.880 - - 8.880 8.880 24,000 8.8800 -1.88%
2020-12-14 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - -0.39%
2020-12-11 0 9.085 - - - - 0 0 - 9.085 - - - - 0 - 0.78%
2020-12-10 0 9.015 - - 9.000 9.000 26,400 237,600 9.0000 9.015 - - 9.000 9.000 26,400 9.0000 -1.10%
2020-12-09 0 9.115 - - 9.130 9.200 23,800 217,315 9.1309 9.115 - - 9.130 9.200 23,800 9.1309 1.39%
2020-12-08 0 8.990 - - - - 0 0 - 8.990 - - - - 0 - -1.21%
2020-12-07 0 9.100 - - 8.945 9.085 62,900 567,848 9.0278 9.100 - - 8.945 9.085 62,900 9.0278 -2.26%
2020-12-04 0 9.310 - - 9.230 9.230 500 4,615 9.2300 9.310 - - 9.230 9.230 500 9.2300 0.59%
2020-12-03 0 9.255 - - 9.150 9.245 20,000 183,950 9.1975 9.255 - - 9.150 9.245 20,000 9.1975 1.20%
2020-12-02 0 9.145 - - - - 0 0 - 9.145 - - - - 0 - 0.11%
2020-12-01 0 9.135 - - 9.125 9.185 1,100 10,043 9.1300 9.135 - - 9.125 9.185 1,100 9.1300 0.88%
2020-11-30 0 9.055 - - 9.060 9.310 40,900 373,476 9.1314 9.055 - - 9.060 9.310 40,900 9.1314 -4.08%
2020-11-27 0 9.440 9.345 - 9.420 9.490 129,500 1,224,321 9.4542 9.440 9.345 - 9.420 9.490 129,500 9.4542 1.45%
2020-11-26 0 9.305 - - 9.270 9.305 10,000 93,005 9.3005 9.305 - - 9.270 9.305 10,000 9.3005 0.76%
2020-11-25 0 9.235 - 9.275 9.205 9.425 27,400 256,909 9.3762 9.235 - 9.275 9.205 9.425 27,400 9.3762 0.65%
2020-11-24 0 9.175 - - 9.130 9.140 2,600 23,763 9.1396 9.175 - - 9.130 9.140 2,600 9.1396 0.49%
2020-11-23 0 9.130 8.700 - 9.085 9.170 1,100 10,002 9.0927 9.130 8.700 - 9.085 9.170 1,100 9.0927 0.22%
2020-11-20 0 9.110 - - - - 0 0 - 9.110 - - - - 0 - 0.00%
2020-11-19 0 9.110 - - - - 0 0 - 9.110 - - - - 0 - -0.82%
2020-11-18 0 9.185 - 9.250 9.165 9.250 54,000 497,002 9.2037 9.185 - 9.250 9.165 9.250 54,000 9.2037 0.71%
2020-11-17 0 9.120 - - 9.120 9.120 2,000 18,240 9.1200 9.120 - - 9.120 9.120 2,000 9.1200 0.27%
2020-11-16 0 9.095 - - 9.090 9.095 26,600 241,797 9.0901 9.095 - - 9.090 9.095 26,600 9.0901 1.56%
2020-11-13 0 8.955 - - 8.830 8.900 44,800 396,462 8.8496 8.955 - - 8.830 8.900 44,800 8.8496 -0.11%
2020-11-12 0 8.965 - 9.110 8.955 9.100 165,000 1,489,875 9.0295 8.965 - 9.110 8.955 9.100 165,000 9.0295 -0.50%
2020-11-11 0 9.010 - 9.165 9.010 9.090 31,200 281,528 9.0233 9.010 - 9.165 9.010 9.090 31,200 9.0233 -0.06%
2020-11-10 0 9.015 - 9.110 8.930 9.100 233,700 2,105,278 9.0085 9.015 - 9.110 8.930 9.100 233,700 9.0085 1.58%
2020-11-09 0 8.875 8.690 9.000 8.900 8.985 99,600 892,700 8.9629 8.875 8.690 9.000 8.900 8.985 99,600 8.9629 2.25%
2020-11-06 0 8.680 8.680 8.685 8.620 8.680 35,300 305,904 8.6658 8.680 8.680 8.685 8.620 8.680 35,300 8.6658 0.52%
2020-11-05 0 8.635 - 8.680 8.490 8.630 54,600 466,415 8.5424 8.635 - 8.680 8.490 8.630 54,600 8.5424 6.08%
2020-11-04 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - -0.91%
2020-11-03 0 8.215 - - 8.090 8.240 537,700 4,351,804 8.0934 8.215 - - 8.090 8.240 537,700 8.0934 4.58%
2020-11-02 0 7.855 - - 7.840 7.840 28,100 220,304 7.8400 7.855 - - 7.840 7.840 28,100 7.8400 3.42%
2020-10-30 0 7.595 - - 7.595 7.905 24,500 188,311 7.6862 7.595 - - 7.595 7.905 24,500 7.6862 -4.47%
2020-10-29 0 7.950 - - 7.775 7.925 62,100 487,157 7.8447 7.950 - - 7.775 7.925 62,100 7.8447 -0.93%
2020-10-28 0 8.025 - - 8.020 8.095 545,200 4,410,180 8.0891 8.025 - - 8.020 8.095 545,200 8.0891 -0.43%
2020-10-27 0 8.060 - - 8.010 8.130 20,000 161,400 8.0700 8.060 - - 8.010 8.130 20,000 8.0700 -1.53%
2020-10-23 0 8.185 - 8.210 8.110 8.150 33,500 271,855 8.1151 8.185 - 8.210 8.110 8.150 33,500 8.1151 1.24%
2020-10-22 0 8.085 - 8.210 - - 0 0 - 8.085 - 8.210 - - 0 - 0.31%
2020-10-21 0 8.060 - - - - 0 0 - 8.060 - - - - 0 - 1.58%
2020-10-20 0 7.935 - - - - 0 0 - 7.935 - - - - 0 - 0.13%
2020-10-19 0 7.925 - 8.150 8.030 8.045 56,000 450,100 8.0375 7.925 - 8.150 8.030 8.045 56,000 8.0375 0.96%
2020-10-16 0 7.850 7.840 7.855 7.850 7.850 6,000 47,100 7.8500 7.850 7.840 7.855 7.850 7.850 6,000 7.8500 1.95%
2020-10-15 0 7.700 7.685 7.700 7.825 7.825 51,200 400,640 7.8250 7.700 7.685 7.700 7.825 7.825 51,200 7.8250 -3.81%
2020-10-14 0 8.005 7.990 8.005 - - 0 0 - 8.005 7.990 8.005 - - 0 - -0.19%
2020-10-12 0 8.020 - - 7.820 8.025 35,100 275,048 7.8361 8.020 - - 7.820 8.025 35,100 7.8361 4.77%
2020-10-09 0 7.655 - - 7.655 7.740 90,600 697,893 7.7030 7.655 - - 7.655 7.740 90,600 7.7030 -0.65%
2020-10-08 0 7.705 - - 7.630 7.705 28,400 217,125 7.6452 7.705 - - 7.630 7.705 28,400 7.6452 -0.64%
2020-10-07 0 7.755 - - 7.690 7.690 100 769 7.6900 7.755 - - 7.690 7.690 100 7.6900 2.38%
2020-10-06 0 7.575 - - 7.500 7.580 364,700 2,759,862 7.5675 7.575 - - 7.500 7.580 364,700 7.5675 1.61%
2020-10-05 0 7.455 - - 7.450 7.510 213,000 1,593,660 7.4820 7.455 - - 7.450 7.510 213,000 7.4820 1.77%
2020-09-30 0 7.325 - - 7.270 7.465 521,200 3,812,415 7.3147 7.325 - - 7.270 7.465 521,200 7.3147 1.74%
2020-09-29 0 7.200 - - 7.260 7.320 45,900 333,773 7.2717 7.200 - - 7.260 7.320 45,900 7.2717 -1.57%
2020-09-28 0 7.315 - - 7.230 7.305 96,700 701,681 7.2563 7.315 - - 7.230 7.305 96,700 7.2563 2.24%
2020-09-25 0 7.155 - - 7.165 7.275 55,600 400,283 7.1993 7.155 - - 7.165 7.275 55,600 7.1993 -0.97%
2020-09-24 0 7.225 - - 7.165 7.360 348,200 2,511,790 7.2136 7.225 - - 7.165 7.360 348,200 7.2136 -3.34%
2020-09-23 0 7.475 - - 7.435 7.475 9,600 71,621 7.4605 7.475 - - 7.435 7.475 9,600 7.4605 0.20%
2020-09-22 0 7.460 - - 7.450 7.560 5,200 39,052 7.5100 7.460 - - 7.450 7.560 5,200 7.5100 -1.91%
2020-09-21 0 7.605 - - 7.625 7.990 74,200 577,993 7.7897 7.605 - - 7.625 7.990 74,200 7.7897 -3.98%
2020-09-18 0 7.920 - - 7.925 7.925 3,800 30,115 7.9250 7.920 - - 7.925 7.925 3,800 7.9250 0.96%
2020-09-17 0 7.845 - - 7.855 7.880 12,000 94,397 7.8664 7.845 - - 7.855 7.880 12,000 7.8664 -3.33%
2020-09-16 0 8.115 - - - - 0 0 - 8.115 - - - - 0 - 0.00%
2020-09-15 0 8.115 7.830 - - - 0 0 - 8.115 7.830 - - - 0 - 0.74%
2020-09-14 0 8.055 7.975 - 8.035 8.055 56,400 453,738 8.0450 8.055 7.975 - 8.035 8.055 56,400 8.0450 1.00%
2020-09-11 0 7.975 - - 7.875 7.975 268,800 2,133,985 7.9389 7.975 - - 7.875 7.975 268,800 7.9389 1.40%
2020-09-10 0 7.865 - - 7.925 7.970 20,000 159,120 7.9560 7.865 - - 7.925 7.970 20,000 7.9560 -0.76%
2020-09-09 0 7.925 7.805 - 7.800 7.935 30,600 241,728 7.8996 7.925 7.805 - 7.800 7.935 30,600 7.8996 -1.80%
2020-09-08 0 8.070 7.990 - 8.070 8.115 29,600 240,114 8.1120 8.070 7.990 - 8.070 8.115 29,600 8.1120 0.31%
2020-09-07 0 8.045 - - 8.175 8.175 27,600 225,630 8.1750 8.045 - - 8.175 8.175 27,600 8.1750 -1.77%
2020-09-04 0 8.190 8.100 - 7.995 8.190 23,300 187,569 8.0502 8.190 8.100 - 7.995 8.190 23,300 8.0502 -1.38%
2020-09-03 0 8.305 - - 8.230 8.410 7,600 63,294 8.3282 8.305 - - 8.230 8.410 7,600 8.3282 -0.84%
2020-09-02 0 8.375 8.250 - 8.245 8.375 64,900 538,135 8.2918 8.375 8.250 - 8.245 8.375 64,900 8.2918 -0.53%
2020-09-01 0 8.420 8.420 - 8.390 8.440 300 2,522 8.4067 8.420 8.420 - 8.390 8.440 300 8.4067 -0.41%
2020-08-31 0 8.455 - 8.840 8.450 8.835 29,200 251,863 8.6254 8.455 - 8.840 8.450 8.835 29,200 8.6254 -1.46%
2020-08-28 0 8.580 - - 8.450 8.800 190,600 1,628,192 8.5425 8.580 - - 8.450 8.800 190,600 8.5425 1.12%
2020-08-27 0 8.485 - 8.485 8.450 8.490 202,700 1,718,530 8.4782 8.485 - 8.485 8.450 8.490 202,700 8.4782 -1.39%
2020-08-26 0 8.605 8.590 9.500 8.570 8.620 25,400 217,776 8.5739 8.605 8.590 9.500 8.570 8.620 25,400 8.5739 -0.41%
2020-08-25 0 8.640 - 9.500 8.630 8.670 10,300 89,139 8.6543 8.640 - 9.500 8.630 8.670 10,300 8.6543 0.12%
2020-08-24 0 8.630 - 9.000 8.530 8.640 72,400 624,127 8.6205 8.630 - 9.000 8.530 8.640 72,400 8.6205 3.11%
2020-08-21 0 8.370 - 8.565 8.250 8.400 43,700 362,767 8.3013 8.370 - 8.565 8.250 8.400 43,700 8.3013 2.83%
2020-08-20 0 8.140 8.065 9.000 8.035 8.160 9,200 74,195 8.0647 8.140 8.065 9.000 8.035 8.160 9,200 8.0647 -3.44%
2020-08-19 0 8.430 8.430 8.450 8.355 8.415 34,900 293,343 8.4052 8.430 8.430 8.450 8.355 8.415 34,900 8.4052 -1.00%
2020-08-18 0 8.515 - 9.000 8.530 8.580 1,600 13,707 8.5669 8.515 - 9.000 8.530 8.580 1,600 8.5669 -0.18%
2020-08-17 0 8.530 - 9.000 8.410 8.660 18,300 157,637 8.6140 8.530 - 9.000 8.410 8.660 18,300 8.6140 1.61%
2020-08-14 0 8.395 - 8.555 8.390 8.480 26,400 223,325 8.4593 8.395 - 8.555 8.390 8.480 26,400 8.4593 -0.71%
2020-08-13 0 8.455 - - 8.455 8.605 44,600 381,211 8.5473 8.455 - - 8.455 8.605 44,600 8.5473 -0.06%
2020-08-12 0 8.460 8.010 8.560 8.160 8.500 39,300 323,083 8.2209 8.460 8.010 8.560 8.160 8.500 39,300 8.2209 2.98%
2020-08-11 0 8.215 - 8.400 8.200 8.310 13,700 113,265 8.2675 8.215 - 8.400 8.200 8.310 13,700 8.2675 3.59%
2020-08-10 0 7.930 - 8.100 7.930 7.980 600 4,773 7.9550 7.930 - 8.100 7.930 7.980 600 7.9550 -0.81%
2020-08-07 0 7.995 7.760 - 7.810 8.165 70,200 558,397 7.9544 7.995 7.760 - 7.810 8.165 70,200 7.9544 -3.33%
2020-08-06 0 8.270 8.090 - 8.125 8.260 7,300 59,893 8.2045 8.270 8.090 - 8.125 8.260 7,300 8.2045 -1.72%
2020-08-05 0 8.415 - - 8.255 8.415 46,400 383,220 8.2591 8.415 - - 8.255 8.415 46,400 8.2591 1.81%
2020-08-04 0 8.265 8.040 8.330 8.045 8.045 3,000 24,135 8.0450 8.265 8.040 8.330 8.045 8.045 3,000 8.0450 4.03%
2020-08-03 0 7.945 7.795 8.500 7.895 7.945 6,100 48,164 7.8957 7.945 7.795 8.500 7.895 7.945 6,100 7.8957 -1.91%
2020-07-31 0 8.100 - 8.500 - - 0 0 - 8.100 - 8.500 - - 0 - -0.06%
2020-07-30 0 8.105 - 8.300 8.105 8.360 56,900 470,405 8.2672 8.105 - 8.300 8.105 8.360 56,900 8.2672 -1.52%
2020-07-29 0 8.230 - 8.600 8.195 8.195 300 2,458 8.1933 8.230 - 8.600 8.195 8.195 300 8.1933 0.43%
2020-07-28 0 8.195 - 8.600 8.215 8.215 300 2,464 8.2133 8.195 - 8.600 8.215 8.215 300 8.2133 1.30%
2020-07-27 0 8.090 - 8.400 8.090 8.315 32,900 273,180 8.3033 8.090 - 8.400 8.090 8.315 32,900 8.3033 -0.37%
2020-07-24 0 8.120 8.010 9.200 8.080 8.380 151,700 1,264,288 8.3341 8.120 8.010 9.200 8.080 8.380 151,700 8.3341 -4.30%
2020-07-23 0 8.485 8.310 9.200 8.460 8.520 14,100 119,472 8.4732 8.485 8.310 9.200 8.460 8.520 14,100 8.4732 0.65%
2020-07-22 0 8.430 - 9.200 8.430 8.875 77,900 678,118 8.7050 8.430 - 9.200 8.430 8.875 77,900 8.7050 -3.60%
2020-07-21 0 8.745 6.830 - 8.690 8.705 26,200 227,683 8.6902 8.745 6.830 - 8.690 8.705 26,200 8.6902 4.23%
2020-07-20 0 8.390 6.830 - 8.325 8.435 54,400 455,857 8.3797 8.390 6.830 - 8.325 8.435 54,400 8.3797 -0.83%
2020-07-17 0 8.460 6.830 - 8.520 8.520 800 6,816 8.5200 8.460 6.830 - 8.520 8.520 800 8.5200 1.44%
2020-07-16 0 8.340 6.830 - 8.335 8.705 96,200 821,234 8.5367 8.340 6.830 - 8.335 8.705 96,200 8.5367 -3.97%
2020-07-15 0 8.685 8.400 - 8.630 8.940 9,400 81,957 8.7188 8.685 8.400 - 8.630 8.940 9,400 8.7188 0.70%
2020-07-14 0 8.625 8.510 - 8.565 8.655 8,300 71,659 8.6336 8.625 8.510 - 8.565 8.655 8,300 8.6336 -3.25%
2020-07-13 0 8.915 8.510 - 8.875 9.070 60,500 543,246 8.9793 8.915 8.510 - 8.875 9.070 60,500 8.9793 0.73%
2020-07-10 0 8.850 8.740 - 8.780 9.130 118,700 1,057,905 8.9124 8.850 8.740 - 8.780 9.130 118,700 8.9124 -4.17%
2020-07-09 0 9.235 8.580 - 9.160 9.280 20,700 191,050 9.2295 9.235 8.580 - 9.160 9.280 20,700 9.2295 0.76%
2020-07-08 0 9.165 6.830 - 9.045 9.255 64,400 588,537 9.1388 9.165 6.830 - 9.045 9.255 64,400 9.1388 1.10%
2020-07-07 0 9.065 6.830 9.370 9.170 9.550 41,100 387,342 9.4244 9.065 6.830 9.370 9.170 9.550 41,100 9.4244 -2.68%
2020-07-06 0 9.315 9.215 - 8.970 9.315 87,700 801,297 9.1368 9.315 9.215 - 8.970 9.315 87,700 9.1368 8.06%
2020-07-03 0 8.620 7.905 - 8.545 8.650 136,400 1,170,753 8.5832 8.620 7.905 - 8.545 8.650 136,400 8.5832 2.25%
2020-07-02 0 8.430 7.905 8.530 8.195 8.375 917,000 7,559,241 8.2434 8.430 7.905 8.530 8.195 8.375 917,000 8.2434 6.64%
2020-06-30 0 7.905 6.830 - 7.845 8.055 1,140,100 9,078,320 7.9627 7.905 6.830 - 7.845 8.055 1,140,100 7.9627 0.25%
2020-06-29 0 7.885 7.050 - 7.800 8.045 67,000 536,870 8.0130 7.885 7.050 - 7.800 8.045 67,000 8.0130 -2.05%
2020-06-26 0 8.050 6.830 8.120 8.050 8.130 297,300 2,413,299 8.1174 8.050 6.830 8.120 8.050 8.130 297,300 8.1174 -1.95%
2020-06-24 0 8.210 6.830 - 8.390 8.390 27,300 229,047 8.3900 8.210 6.830 - 8.390 8.390 27,300 8.3900 -0.73%
2020-06-23 0 8.270 6.830 8.380 7.830 8.195 38,200 303,479 7.9445 8.270 6.830 8.380 7.830 8.195 38,200 7.9445 2.80%
2020-06-22 0 8.045 7.360 8.115 8.075 8.075 5,000 40,375 8.0750 8.045 7.360 8.115 8.075 8.075 5,000 8.0750 -0.37%
2020-06-19 0 8.075 7.940 8.130 7.940 8.075 208,000 1,653,775 7.9508 8.075 7.940 8.130 7.940 8.075 208,000 7.9508 1.57%
2020-06-18 0 7.950 6.830 - 7.735 7.950 62,700 489,754 7.8111 7.950 6.830 - 7.735 7.950 62,700 7.8111 -0.25%
2020-06-17 0 7.970 6.830 - 7.775 7.800 5,500 42,775 7.7773 7.970 6.830 - 7.775 7.800 5,500 7.7773 0.76%
2020-06-16 0 7.910 6.830 8.000 7.880 7.935 73,000 578,547 7.9253 7.910 6.830 8.000 7.880 7.935 73,000 7.9253 5.12%
2020-06-15 0 7.525 7.445 - 7.475 7.770 397,000 3,011,330 7.5852 7.525 7.445 - 7.475 7.770 397,000 7.5852 -4.14%
2020-06-12 0 7.850 7.700 - 7.615 7.825 120,500 936,695 7.7734 7.850 7.700 - 7.615 7.825 120,500 7.7734 -1.75%
2020-06-11 0 7.990 7.950 - 7.995 8.355 415,900 3,431,794 8.2515 7.990 7.950 - 7.995 8.355 415,900 8.2515 -4.71%
2020-06-10 0 8.385 8.300 8.625 8.325 8.545 286,200 2,413,109 8.4315 8.385 8.300 8.625 8.325 8.545 286,200 8.4315 0.24%
2020-06-09 0 8.365 6.830 - 8.240 8.490 46,500 385,787 8.2965 8.365 6.830 - 8.240 8.490 46,500 8.2965 2.32%
2020-06-08 0 8.175 - - 8.165 8.315 330,300 2,716,014 8.2229 8.175 - - 8.165 8.315 330,300 8.2229 -0.61%
2020-06-05 0 8.225 8.020 - 7.895 8.220 68,000 547,845 8.0565 8.225 8.020 - 7.895 8.220 68,000 8.0565 4.38%
2020-06-04 0 7.880 7.895 8.000 7.850 8.025 274,900 2,165,715 7.8782 7.880 7.895 8.000 7.850 8.025 274,900 7.8782 0.13%
2020-06-03 0 7.870 6.510 7.890 7.840 7.895 79,300 624,730 7.8781 7.870 6.510 7.890 7.840 7.895 79,300 7.8781 3.15%
2020-06-02 0 7.630 7.500 7.645 7.485 7.635 685,100 5,173,516 7.5515 7.630 7.500 7.645 7.485 7.635 685,100 7.5515 2.01%
2020-06-01 0 7.480 7.350 8.060 7.350 7.500 158,100 1,179,039 7.4576 7.480 7.350 8.060 7.350 7.500 158,100 7.4576 7.63%
2020-05-29 0 6.950 6.510 6.990 6.920 6.980 43,200 301,180 6.9718 6.950 6.510 6.990 6.920 6.980 43,200 6.9718 -1.42%
2020-05-28 0 7.050 6.510 7.350 6.840 7.230 115,000 812,772 7.0676 7.050 6.510 7.350 6.840 7.230 115,000 7.0676 -0.98%
2020-05-27 0 7.120 - 7.130 7.080 7.220 36,400 260,148 7.1469 7.120 - 7.130 7.080 7.220 36,400 7.1469 -2.06%
2020-05-26 0 7.270 7.270 8.060 7.180 7.270 58,000 418,544 7.2163 7.270 7.270 8.060 7.180 7.270 58,000 7.2163 4.30%
2020-05-25 0 6.970 6.870 8.000 6.830 6.970 25,500 176,740 6.9310 6.970 6.870 8.000 6.830 6.970 25,500 6.9310 0.58%
2020-05-22 0 6.930 6.910 7.010 6.900 7.360 164,300 1,170,958 7.1270 6.930 6.910 7.010 6.900 7.360 164,300 7.1270 -11.27%
2020-05-21 0 7.810 - 7.890 7.740 7.910 146,200 1,141,853 7.8102 7.810 - 7.890 7.740 7.910 146,200 7.8102 -0.51%
2020-05-20 0 7.850 - 7.870 7.850 7.880 80,100 629,188 7.8550 7.850 - 7.870 7.850 7.880 80,100 7.8550 -0.51%
2020-05-19 0 7.890 7.650 8.000 7.820 8.000 186,000 1,474,984 7.9300 7.890 7.650 8.000 7.820 8.000 186,000 7.9300 4.37%
2020-05-18 0 7.560 7.480 - 7.450 7.550 28,300 212,165 7.4970 7.560 7.480 - 7.450 7.550 28,300 7.4970 1.07%
2020-05-15 0 7.480 7.470 7.500 7.380 7.550 237,500 1,774,931 7.4734 7.480 7.470 7.500 7.380 7.550 237,500 7.4734 -0.27%
2020-05-14 0 7.500 7.450 7.520 7.470 7.590 299,900 2,245,485 7.4874 7.500 7.450 7.520 7.470 7.590 299,900 7.4874 -3.10%
2020-05-13 0 7.740 7.700 7.780 7.650 7.790 105,000 815,330 7.7650 7.740 7.700 7.780 7.650 7.790 105,000 7.7650 -0.13%
2020-05-12 0 7.750 7.690 7.760 7.680 7.860 311,500 2,408,432 7.7317 7.750 7.690 7.760 7.680 7.860 311,500 7.7317 -3.13%
2020-05-11 0 8.000 - 8.010 7.950 8.100 195,700 1,571,423 8.0298 8.000 - 8.010 7.950 8.100 195,700 8.0298 3.49%
2020-05-08 0 7.730 7.700 7.750 7.700 7.780 121,000 935,934 7.7350 7.730 7.700 7.750 7.700 7.780 121,000 7.7350 1.71%
2020-05-07 0 7.600 7.600 - 7.580 7.630 25,000 190,500 7.6200 7.600 7.600 - 7.580 7.630 25,000 7.6200 -1.94%
2020-05-06 0 7.750 7.620 7.770 7.570 7.750 133,000 1,018,980 7.6615 7.750 7.620 7.770 7.570 7.750 133,000 7.6615 2.38%
2020-05-05 0 7.570 7.550 7.600 7.350 7.570 237,200 1,773,030 7.4748 7.570 7.550 7.600 7.350 7.570 237,200 7.4748 2.30%
2020-05-04 0 7.400 7.380 7.400 7.380 7.500 367,100 2,728,861 7.4336 7.400 7.380 7.400 7.380 7.500 367,100 7.4336 -7.85%
2020-04-29 0 8.030 8.010 8.050 8.000 8.200 194,300 1,564,460 8.0518 8.030 8.010 8.050 8.000 8.200 194,300 8.0518 0.25%
2020-04-28 0 8.010 7.970 - 7.860 8.000 122,500 973,110 7.9438 8.010 7.970 - 7.860 8.000 122,500 7.9438 2.17%
2020-04-27 0 7.840 7.820 7.850 7.730 7.840 158,800 1,241,054 7.8152 7.840 7.820 7.850 7.730 7.840 158,800 7.8152 3.43%
2020-04-24 0 7.580 7.540 7.580 7.470 7.590 334,400 2,524,698 7.5499 7.580 7.540 7.580 7.470 7.590 334,400 7.5499 0.00%
2020-04-23 0 7.580 7.560 7.600 7.570 7.650 332,700 2,535,622 7.6213 7.580 7.560 7.600 7.570 7.650 332,700 7.6213 0.66%
2020-04-22 0 7.530 7.520 - 7.340 7.420 23,400 172,602 7.3762 7.530 7.520 - 7.340 7.420 23,400 7.3762 0.40%
2020-04-21 0 7.500 7.460 7.500 7.450 7.610 123,900 927,733 7.4878 7.500 7.460 7.500 7.450 7.610 123,900 7.4878 -5.06%
2020-04-20 0 7.900 7.850 - 7.840 7.900 16,500 130,336 7.8992 7.900 7.850 - 7.840 7.900 16,500 7.8992 0.00%
2020-04-17 0 7.900 7.850 8.010 7.900 8.020 70,200 560,404 7.9830 7.900 7.850 8.010 7.900 8.020 70,200 7.9830 3.00%
2020-04-16 0 7.670 7.650 - 7.580 7.680 13,300 101,258 7.6134 7.670 7.650 - 7.580 7.680 13,300 7.6134 -0.78%
2020-04-15 0 7.730 7.630 8.050 7.790 8.050 50,900 399,343 7.8456 7.730 7.630 8.050 7.790 8.050 50,900 7.8456 -2.77%
2020-04-14 0 7.950 7.910 - 7.860 7.990 7,800 62,068 7.9574 7.950 7.910 - 7.860 7.990 7,800 7.9574 1.15%
2020-04-09 0 7.860 7.860 7.990 7.700 7.860 134,300 1,045,801 7.7871 7.860 7.860 7.990 7.700 7.860 134,300 7.7871 3.01%
2020-04-08 0 7.630 7.600 7.790 7.600 7.800 3,934,800 30,033,438 7.6328 7.630 7.600 7.790 7.600 7.800 3,934,800 7.6328 -2.68%
2020-04-07 0 7.840 7.830 7.880 7.560 7.810 74,700 574,682 7.6932 7.840 7.830 7.880 7.560 7.810 74,700 7.6932 3.98%
2020-04-06 0 7.540 7.380 - 7.270 7.540 16,600 123,887 7.4631 7.540 7.380 - 7.270 7.540 16,600 7.4631 5.01%
2020-04-03 0 7.180 7.160 - 7.100 7.150 7,000 49,760 7.1086 7.180 7.160 - 7.100 7.150 7,000 7.1086 -0.28%
2020-04-02 0 7.200 6.970 - 6.970 7.150 22,600 159,530 7.0588 7.200 6.970 - 6.970 7.150 22,600 7.0588 1.84%
2020-04-01 0 7.070 7.060 - 7.060 7.400 43,300 312,527 7.2177 7.070 7.060 - 7.060 7.400 43,300 7.2177 -4.33%
2020-03-31 0 7.390 6.060 - 7.360 7.460 15,400 113,912 7.3969 7.390 6.060 - 7.360 7.460 15,400 7.3969 2.92%
2020-03-30 0 7.180 7.130 7.180 7.100 7.380 19,800 144,552 7.3006 7.180 7.130 7.180 7.100 7.380 19,800 7.3006 -1.91%
2020-03-27 0 7.320 7.280 7.420 7.380 7.560 82,300 613,900 7.4593 7.320 7.280 7.420 7.380 7.560 82,300 7.4593 0.97%
2020-03-26 0 7.250 7.220 - 7.170 7.450 67,000 486,175 7.2563 7.250 7.220 - 7.170 7.450 67,000 7.2563 -2.68%
2020-03-25 0 7.450 7.300 - 7.210 7.450 2,496,100 18,100,888 7.2517 7.450 7.300 - 7.210 7.450 2,496,100 7.2517 7.19%
2020-03-24 0 6.950 6.870 6.950 6.760 6.950 1,487,900 10,338,124 6.9481 6.950 6.870 6.950 6.760 6.950 1,487,900 6.9481 8.93%
2020-03-23 0 6.380 6.300 - 6.290 6.510 31,000 196,702 6.3452 6.380 6.300 - 6.290 6.510 31,000 6.3452 -9.25%
2020-03-20 0 7.030 6.990 - 6.680 7.040 38,700 265,917 6.8712 7.030 6.990 - 6.680 7.040 38,700 6.8712 8.99%
2020-03-19 0 6.450 5.900 - 6.060 6.680 111,200 694,263 6.2434 6.450 5.900 - 6.060 6.680 111,200 6.2434 -4.02%
2020-03-18 0 6.720 6.650 6.750 6.720 7.370 26,100 179,864 6.8913 6.720 6.650 6.750 6.720 7.370 26,100 6.8913 -8.57%
2020-03-17 0 7.350 7.310 - 7.100 7.350 31,500 227,073 7.2087 7.350 7.310 - 7.100 7.350 31,500 7.2087 2.37%
2020-03-16 0 7.180 7.180 - 7.130 7.910 24,600 180,588 7.3410 7.180 7.180 - 7.130 7.910 24,600 7.3410 -9.23%
2020-03-13 0 7.910 7.910 7.960 6.970 7.910 50,900 384,939 7.5627 7.910 7.910 7.960 6.970 7.910 50,900 7.5627 -1.13%
2020-03-12 0 8.000 7.940 - 7.940 8.080 28,700 230,283 8.0238 8.000 7.940 - 7.940 8.080 28,700 8.0238 -7.73%
2020-03-11 0 8.670 8.590 - 8.620 8.760 82,300 710,205 8.6295 8.670 8.590 - 8.620 8.760 82,300 8.6295 -1.37%
2020-03-10 0 8.790 8.740 - 8.630 8.880 126,800 1,115,831 8.7999 8.790 8.740 - 8.630 8.880 126,800 8.7999 3.78%
2020-03-09 0 8.470 - 8.600 8.440 8.660 204,500 1,754,254 8.5783 8.470 - 8.600 8.440 8.660 204,500 8.5783 -8.53%
2020-03-06 0 9.260 9.260 10.52 9.260 9.380 14,300 132,869 9.2915 9.260 9.260 10.52 9.260 9.380 14,300 9.2915 -4.83%
2020-03-05 0 9.730 9.700 - 9.430 9.640 21,000 200,240 9.5352 9.730 9.700 - 9.430 9.640 21,000 9.5352 3.51%
2020-03-04 0 9.400 - 10.60 9.330 9.400 5,000 46,820 9.3640 9.400 - 10.60 9.330 9.400 5,000 9.3640 -0.63%
2020-03-03 0 9.460 9.450 10.60 9.400 9.570 18,000 171,460 9.5256 9.460 9.450 10.60 9.400 9.570 18,000 9.5256 -0.11%
2020-03-02 0 9.470 9.450 10.60 9.360 9.470 13,900 131,393 9.4527 9.470 9.450 10.60 9.360 9.470 13,900 9.4527 1.83%
2020-02-28 0 9.300 9.270 10.60 9.200 9.440 83,200 774,534 9.3093 9.300 9.270 10.60 9.200 9.440 83,200 9.3093 -5.20%
2020-02-27 0 9.810 9.730 9.870 9.500 9.680 161,900 1,547,465 9.5582 9.810 9.730 9.870 9.500 9.680 161,900 9.5582 1.45%
2020-02-26 0 9.670 9.650 - 9.580 9.670 29,500 284,735 9.6520 9.670 9.650 - 9.580 9.670 29,500 9.6520 -1.33%
2020-02-25 0 9.800 9.700 - - - 0 0 - 9.800 9.700 - - - 0 - 0.41%
2020-02-24 0 9.760 9.700 9.850 9.760 9.790 12,900 126,270 9.7884 9.760 9.700 9.850 9.760 9.790 12,900 9.7884 -3.56%
2020-02-21 0 10.12 10.04 - - - 0 0 - 10.12 10.04 - - - 0 - -1.75%
2020-02-20 0 10.30 10.26 - 10.20 10.42 20,000 206,200 10.310 10.30 10.26 - 10.20 10.42 20,000 10.310 -0.77%
2020-02-19 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.78%
2020-02-18 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - -3.20%
2020-02-17 0 10.64 - - 10.56 10.66 4,400 46,620 10.595 10.64 - - 10.56 10.66 4,400 10.595 1.33%
2020-02-14 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.77%
2020-02-13 0 10.42 10.34 - 10.44 10.54 5,300 55,722 10.514 10.42 10.34 - 10.44 10.54 5,300 10.514 -0.95%
2020-02-12 0 10.52 - - 10.54 10.54 10,400 109,616 10.540 10.52 - - 10.54 10.54 10,400 10.540 1.74%
2020-02-11 0 10.34 10.28 10.38 10.36 10.36 700 7,252 10.360 10.34 10.28 10.38 10.36 10.36 700 10.360 2.58%
2020-02-10 0 10.08 - - 10.10 10.10 2,000 20,200 10.100 10.08 - - 10.10 10.10 2,000 10.100 -1.18%
2020-02-07 0 10.20 10.10 - - - 0 0 - 10.20 10.10 - - - 0 - -0.39%
2020-02-06 0 10.24 10.18 - 9.980 10.30 19,800 202,804 10.243 10.24 10.18 - 9.980 10.30 19,800 10.243 5.68%
2020-02-05 0 9.690 9.000 - 9.690 9.690 300 2,907 9.6900 9.690 9.000 - 9.690 9.690 300 9.6900 0.21%
2020-02-04 0 9.670 9.630 - 9.630 9.670 1,000 9,650 9.6500 9.670 9.630 - 9.630 9.670 1,000 9.6500 2.11%
2020-02-03 0 9.470 9.000 - 9.390 9.580 5,100 48,245 9.4598 9.470 9.000 - 9.390 9.580 5,100 9.4598 -0.32%
2020-01-31 0 9.500 9.450 - 9.480 9.750 35,200 338,640 9.6205 9.500 9.450 - 9.480 9.750 35,200 9.6205 -0.42%
2020-01-30 0 9.540 9.490 - 9.490 9.820 20,800 199,938 9.6124 9.540 9.490 - 9.490 9.820 20,800 9.6124 -5.36%
2020-01-29 0 10.08 9.810 - 10.08 10.20 12,700 128,272 10.100 10.08 9.810 - 10.08 10.20 12,700 10.100 -5.44%
2020-01-24 0 10.66 10.64 10.74 - - 0 0 - 10.66 10.64 10.74 - - 0 - 0.57%
2020-01-23 0 10.60 10.58 10.68 10.54 10.84 13,000 138,220 10.632 10.60 10.58 10.68 10.54 10.84 13,000 10.632 -3.46%
2020-01-22 0 10.98 - - 10.80 10.98 10,500 114,320 10.888 10.98 - - 10.80 10.98 10,500 10.888 2.04%
2020-01-21 0 10.76 10.68 - 10.92 11.02 5,200 57,064 10.974 10.76 10.68 - 10.92 11.02 5,200 10.974 -5.45%
2020-01-20 0 11.38 - 11.46 11.64 11.64 3,400 39,576 11.640 11.38 - 11.46 11.64 11.64 3,400 11.640 -1.39%
2020-01-17 0 11.54 11.50 - 11.46 11.52 10,800 124,386 11.517 11.54 11.50 - 11.46 11.52 10,800 11.517 1.23%
2020-01-16 0 11.40 11.36 11.80 - - 0 0 - 11.40 11.36 11.80 - - 0 - 0.00%
2020-01-15 0 11.40 - - 11.40 11.48 4,400 50,480 11.473 11.40 - - 11.40 11.48 4,400 11.473 -0.35%
2020-01-14 0 11.44 11.40 - 11.44 11.64 1,700 19,548 11.499 11.44 11.40 - 11.44 11.64 1,700 11.499 -0.52%
2020-01-13 0 11.50 11.46 - 11.50 11.56 129,500 1,489,370 11.501 11.50 11.46 - 11.50 11.56 129,500 11.501 1.95%
2020-01-10 0 11.28 11.24 11.38 11.28 11.28 10,000 112,800 11.280 11.28 11.24 11.38 11.28 11.28 10,000 11.280 0.36%
2020-01-09 0 11.24 11.20 11.34 11.16 11.16 2,000 22,320 11.160 11.24 11.20 11.34 11.16 11.16 2,000 11.160 3.69%
2020-01-08 0 10.84 10.78 - 10.70 10.84 101,000 1,094,700 10.839 10.84 10.78 - 10.70 10.84 101,000 10.839 -1.63%
2020-01-07 0 11.02 10.94 11.50 11.04 11.16 163,000 1,809,360 11.100 11.02 10.94 11.50 11.04 11.16 163,000 11.100 0.55%
2020-01-06 0 10.96 10.90 11.50 10.96 11.10 4,000 44,190 11.048 10.96 10.90 11.50 10.96 11.10 4,000 11.048 -1.79%
2020-01-03 0 11.16 - 11.22 11.16 11.34 200,500 2,239,670 11.170 11.16 - 11.22 11.16 11.34 200,500 11.170 -0.53%
2020-01-02 0 11.22 11.18 11.30 - - 0 0 - 11.22 11.18 11.30 - - 0 - 2.00%
2019-12-31 0 11.00 10.98 11.08 10.96 10.98 4,400 48,232 10.962 11.00 10.98 11.08 10.96 10.98 4,400 10.962 -1.08%
2019-12-30 0 11.12 - 11.20 11.00 11.16 2,500 27,796 11.118 11.12 - 11.20 11.00 11.16 2,500 11.118 0.54%
2019-12-27 0 11.06 - - 10.96 11.06 103,000 1,137,218 11.041 11.06 - - 10.96 11.06 103,000 11.041 2.60%
2019-12-24 0 10.78 10.72 10.84 - - 0 0 - 10.78 10.72 10.84 - - 0 - 0.00%
2019-12-23 0 10.78 10.74 - - - 0 0 - 10.78 10.74 - - - 0 - 0.19%
2019-12-20 0 10.76 10.74 11.00 - - 0 0 - 10.76 10.74 11.00 - - 0 - 0.19%
2019-12-19 0 10.74 10.68 11.00 10.74 10.76 15,300 164,328 10.740 10.74 10.68 11.00 10.74 10.76 15,300 10.740 -0.37%
2019-12-18 0 10.78 10.76 11.00 - - 0 0 - 10.78 10.76 11.00 - - 0 - 0.37%
2019-12-17 0 10.74 10.72 11.00 - - 0 0 - 10.74 10.72 11.00 - - 0 - 1.70%
2019-12-16 0 10.56 10.52 11.00 10.56 10.58 100,000 1,057,000 10.570 10.56 10.52 11.00 10.56 10.58 100,000 10.570 -0.94%
2019-12-13 0 10.66 10.62 11.00 10.50 10.64 20,000 210,700 10.535 10.66 10.62 11.00 10.50 10.64 20,000 10.535 4.92%
2019-12-12 0 10.16 - - 10.12 10.16 52,000 528,240 10.158 10.16 - - 10.12 10.16 52,000 10.158 2.83%
2019-12-11 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 1.02%
2019-12-10 0 9.780 - - 9.780 9.800 100,000 979,000 9.7900 9.780 - - 9.780 9.800 100,000 9.7900 -0.20%
2019-12-09 0 9.800 9.780 9.820 9.800 9.870 117,600 1,156,590 9.8349 9.800 9.780 9.820 9.800 9.870 117,600 9.8349 0.10%
2019-12-06 0 9.790 9.750 - - - 0 0 - 9.790 9.750 - - - 0 - 1.98%
2019-12-05 0 9.600 9.570 - - - 0 0 - 9.600 9.570 - - - 0 - 1.16%
2019-12-04 0 9.490 9.440 - 9.490 9.490 2,000 18,980 9.4900 9.490 9.440 - 9.490 9.490 2,000 9.4900 -2.57%
2019-12-03 0 9.740 9.690 - - - 0 0 - 9.740 9.690 - - - 0 - -0.41%
2019-12-02 0 9.780 9.730 - 9.780 9.800 8,000 78,320 9.7900 9.780 9.730 - 9.780 9.800 8,000 9.7900 0.72%
2019-11-29 0 9.710 - 10.80 9.700 9.720 15,300 148,611 9.7131 9.710 - 10.80 9.700 9.720 15,300 9.7131 -4.99%
2019-11-28 0 10.22 10.08 10.80 - - 0 0 - 10.22 10.08 10.80 - - 0 - 0.00%
2019-11-27 0 10.22 - 10.80 - - 0 0 - 10.22 - 10.80 - - 0 - 0.00%
2019-11-26 0 10.22 10.16 10.80 - - 0 0 - 10.22 10.16 10.80 - - 0 - -0.20%
2019-11-25 0 10.24 10.16 10.80 10.24 10.24 1,700 17,408 10.240 10.24 10.16 10.80 10.24 10.24 1,700 10.240 3.64%
2019-11-22 0 9.880 9.850 - - - 0 0 - 9.880 9.850 - - - 0 - 0.41%
2019-11-21 0 9.840 - - - - 0 0 - 9.840 - - - - 0 - -3.15%
2019-11-20 0 10.16 10.10 10.20 10.16 10.16 200 2,032 10.160 10.16 10.10 10.20 10.16 10.16 200 10.160 -0.97%
2019-11-19 0 10.26 10.24 10.34 10.18 10.18 300 3,054 10.180 10.26 10.24 10.34 10.18 10.18 300 10.180 2.81%
2019-11-18 0 9.980 9.930 - 10.00 10.00 500 5,000 10.000 9.980 9.930 - 10.00 10.00 500 10.000 2.57%
2019-11-15 0 9.730 9.700 9.760 - - 0 0 - 9.730 9.700 9.760 - - 0 - -0.21%
2019-11-14 0 9.750 9.700 - - - 0 0 - 9.750 9.700 - - - 0 - -1.22%
2019-11-13 0 9.870 9.820 - 9.860 9.890 15,000 148,200 9.8800 9.870 9.820 - 9.860 9.890 15,000 9.8800 -3.61%
2019-11-12 0 10.24 10.20 - - - 0 0 - 10.24 10.20 - - - 0 - 0.59%
2019-11-11 0 10.18 10.10 - 10.30 10.30 5,000 51,500 10.300 10.18 10.10 - 10.30 10.30 5,000 10.300 -5.39%
2019-11-08 0 10.76 10.70 10.80 - - 0 0 - 10.76 10.70 10.80 - - 0 - -0.74%
2019-11-07 0 10.84 10.82 - - - 0 0 - 10.84 10.82 - - - 0 - 0.74%
2019-11-06 0 10.76 10.72 - - - 0 0 - 10.76 10.72 - - - 0 - 0.19%
2019-11-05 0 10.74 10.70 - - - 0 0 - 10.74 10.70 - - - 0 - 0.56%
2019-11-04 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 3.49%
2019-11-01 0 10.32 10.28 - - - 0 0 - 10.32 10.28 - - - 0 - 1.57%
2019-10-31 0 10.16 10.14 - 10.16 10.20 2,900 29,544 10.188 10.16 10.14 - 10.16 10.20 2,900 10.188 1.60%
2019-10-30 0 10.00 9.950 - 10.02 10.02 200 2,004 10.020 10.00 9.950 - 10.02 10.02 200 10.020 -1.19%
2019-10-29 0 10.12 - 10.50 10.12 10.20 3,200 32,416 10.130 10.12 - 10.50 10.12 10.20 3,200 10.130 -0.98%
2019-10-28 0 10.22 - 10.26 10.18 10.22 151,000 1,537,220 10.180 10.22 - 10.26 10.18 10.22 151,000 10.180 1.39%
2019-10-25 0 10.08 10.00 10.50 - - 0 0 - 10.08 10.00 10.50 - - 0 - -0.20%
2019-10-24 0 10.10 10.08 10.50 - - 0 0 - 10.10 10.08 10.50 - - 0 - 1.61%
2019-10-23 0 9.940 9.890 12.00 9.980 9.980 4,000 39,920 9.9800 9.940 9.890 12.00 9.980 9.980 4,000 9.9800 -1.97%
2019-10-22 0 10.14 10.08 12.00 10.18 10.18 500 5,090 10.180 10.14 10.08 12.00 10.18 10.18 500 10.180 0.40%
2019-10-21 0 10.10 10.06 10.20 10.10 10.10 150,000 1,515,000 10.100 10.10 10.06 10.20 10.10 10.10 150,000 10.100 0.20%
2019-10-18 0 10.08 10.04 10.08 - - 0 0 - 10.08 10.04 10.08 - - 0 - -0.98%
2019-10-17 0 10.18 10.16 10.50 10.16 10.18 4,000 40,660 10.165 10.18 10.16 10.50 10.16 10.18 4,000 10.165 1.80%
2019-10-16 0 10.00 10.00 10.50 - - 0 0 - 10.00 10.00 10.50 - - 0 - 0.81%
2019-10-15 0 9.920 9.890 - - - 0 0 - 9.920 9.890 - - - 0 - 0.00%
2019-10-14 0 9.920 9.890 - - - 0 0 - 9.920 9.890 - - - 0 - 1.12%
2019-10-11 0 9.810 9.760 - 9.580 9.840 23,500 229,760 9.7770 9.810 9.760 - 9.580 9.840 23,500 9.7770 4.70%
2019-10-10 0 9.370 9.320 - 9.390 9.390 5,000 46,950 9.3900 9.370 9.320 - 9.390 9.390 5,000 9.3900 0.21%
2019-10-09 0 9.350 9.300 9.370 - - 0 0 - 9.350 9.300 9.370 - - 0 - -1.37%
2019-10-08 0 9.480 9.430 - 9.540 9.540 2,000 19,080 9.5400 9.480 9.430 - 9.540 9.540 2,000 9.5400 0.32%
2019-10-04 0 9.450 9.400 - 9.270 9.680 8,500 80,670 9.4906 9.450 9.400 - 9.270 9.680 8,500 9.4906 -1.87%
2019-10-03 0 9.630 9.620 9.670 - - 0 0 - 9.630 9.620 9.670 - - 0 - 0.73%
2019-10-02 0 9.560 9.520 9.560 - - 0 0 - 9.560 9.520 9.560 - - 0 - 0.00%
2019-09-30 0 9.560 9.550 9.590 - - 0 0 - 9.560 9.550 9.590 - - 0 - 0.31%
2019-09-27 0 9.530 9.480 9.530 - - 0 0 - 9.530 9.480 9.530 - - 0 - -0.42%
2019-09-26 0 9.570 9.550 9.600 - - 0 0 - 9.570 9.550 9.600 - - 0 - 0.42%
2019-09-25 0 9.530 9.480 9.530 9.550 9.740 8,700 84,095 9.6661 9.530 9.480 9.530 9.550 9.740 8,700 9.6661 -2.66%
2019-09-24 0 9.790 9.770 9.820 - - 0 0 - 9.790 9.770 9.820 - - 0 - 0.72%
2019-09-23 0 9.720 9.690 9.740 9.720 9.790 1,200 11,678 9.7317 9.720 9.690 9.740 9.720 9.790 1,200 9.7317 -2.02%
2019-09-20 0 9.920 9.870 9.920 - - 0 0 - 9.920 9.870 9.920 - - 0 - -0.20%
2019-09-19 0 9.940 9.890 9.940 - - 0 0 - 9.940 9.890 9.940 - - 0 - -2.17%
2019-09-18 0 10.16 10.10 10.14 10.20 10.22 2,500 25,510 10.204 10.16 10.10 10.14 10.20 10.22 2,500 10.204 0.20%
2019-09-17 0 10.14 10.08 10.14 10.14 10.26 3,000 30,630 10.210 10.14 10.08 10.14 10.14 10.26 3,000 10.210 -2.12%
2019-09-16 0 10.36 10.34 10.40 10.36 10.54 22,500 235,050 10.447 10.36 10.34 10.40 10.36 10.54 22,500 10.447 -1.71%
2019-09-13 0 10.54 10.52 10.58 10.54 10.54 5,000 52,700 10.540 10.54 10.52 10.58 10.54 10.54 5,000 10.540 1.15%
2019-09-12 0 10.42 10.38 10.44 10.36 10.48 5,800 60,538 10.438 10.42 10.38 10.44 10.36 10.48 5,800 10.438 0.19%
2019-09-11 0 10.40 10.36 10.42 10.22 10.44 24,300 250,304 10.301 10.40 10.36 10.42 10.22 10.44 24,300 10.301 2.97%
2019-09-10 0 10.10 10.04 10.10 10.10 10.10 3,000 30,300 10.100 10.10 10.04 10.10 10.10 10.10 3,000 10.100 0.20%
2019-09-09 0 10.08 10.04 10.10 10.06 10.14 116,000 1,173,740 10.118 10.08 10.04 10.10 10.06 10.14 116,000 10.118 0.60%
2019-09-06 0 10.02 9.980 10.04 10.02 10.06 26,000 260,920 10.035 10.02 9.980 10.04 10.02 10.06 26,000 10.035 1.42%
2019-09-05 0 9.880 9.750 9.890 9.880 10.14 71,100 713,654 10.037 9.880 9.750 9.890 9.880 10.14 71,100 10.037 -0.70%
2019-09-04 0 9.950 9.900 10.20 9.830 9.950 10,400 102,390 9.8452 9.950 9.900 10.20 9.830 9.950 10,400 9.8452 8.39%
2019-09-03 0 9.180 9.140 9.210 9.130 9.180 5,500 50,465 9.1755 9.180 9.140 9.210 9.130 9.180 5,500 9.1755 -0.65%
2019-09-02 0 9.240 9.230 - 9.230 9.230 500 4,615 9.2300 9.240 9.230 - 9.230 9.230 500 9.2300 -0.65%
2019-08-30 0 9.300 9.200 10.30 9.470 9.470 10,000 94,700 9.4700 9.300 9.200 10.30 9.470 9.470 10,000 9.4700 -0.43%
2019-08-29 0 9.340 9.320 10.30 - - 0 0 - 9.340 9.320 10.30 - - 0 - 0.76%
2019-08-28 0 9.270 9.220 10.30 9.300 9.300 100,000 930,000 9.3000 9.270 9.220 10.30 9.300 9.300 100,000 9.3000 0.32%
2019-08-27 0 9.240 9.220 10.30 9.200 9.230 10,000 92,150 9.2150 9.240 9.220 10.30 9.200 9.230 10,000 9.2150 -0.43%
2019-08-26 0 9.280 8.880 10.30 8.970 9.280 526,600 4,781,823 9.0806 9.280 8.880 10.30 8.970 9.280 526,600 9.0806 -3.93%
2019-08-23 0 9.660 9.620 9.800 9.590 9.680 63,900 617,982 9.6711 9.660 9.620 9.800 9.590 9.680 63,900 9.6711 1.36%
2019-08-22 0 9.530 9.510 10.50 9.510 9.680 7,500 71,472 9.5296 9.530 9.510 10.50 9.510 9.680 7,500 9.5296 -2.06%
2019-08-21 0 9.730 9.640 10.50 9.640 9.730 6,200 60,051 9.6856 9.730 9.640 10.50 9.640 9.730 6,200 9.6856 0.21%
2019-08-20 0 9.710 9.660 10.50 9.650 9.710 516,200 5,012,197 9.7098 9.710 9.660 10.50 9.650 9.710 516,200 9.7098 -0.10%
2019-08-19 0 9.720 9.680 9.990 9.580 9.730 73,400 705,475 9.6114 9.720 9.680 9.990 9.580 9.730 73,400 9.6114 4.52%
2019-08-16 0 9.300 9.270 - 9.080 9.300 54,600 501,972 9.1936 9.300 9.270 - 9.080 9.300 54,600 9.1936 1.31%
2019-08-15 0 9.180 9.150 9.500 8.880 9.180 131,400 1,183,797 9.0091 9.180 9.150 9.500 8.880 9.180 131,400 9.0091 2.11%
2019-08-14 0 8.990 8.940 - 9.070 9.140 17,000 155,050 9.1206 8.990 8.940 - 9.070 9.140 17,000 9.1206 0.00%
2019-08-13 0 8.990 8.950 - 8.990 9.280 113,500 1,032,446 9.0964 8.990 8.950 - 8.990 9.280 113,500 9.0964 -4.87%
2019-08-12 0 9.450 9.400 - 9.440 9.460 2,500 23,640 9.4560 9.450 9.400 - 9.440 9.460 2,500 9.4560 -0.32%
2019-08-09 0 9.480 9.280 - 9.480 9.660 23,500 223,710 9.5196 9.480 9.280 - 9.480 9.660 23,500 9.5196 -1.35%
2019-08-08 0 9.610 9.480 - 9.600 9.680 211,600 2,041,608 9.6484 9.610 9.480 - 9.600 9.680 211,600 9.6484 0.84%
2019-08-07 0 9.530 9.490 - 9.420 9.520 219,200 2,081,384 9.4954 9.530 9.490 - 9.420 9.520 219,200 9.4954 -0.10%
2019-08-06 0 9.540 9.160 9.580 9.160 9.570 43,200 405,440 9.3852 9.540 9.160 9.580 9.160 9.570 43,200 9.3852 -1.14%
2019-08-05 0 9.650 9.620 9.830 9.640 9.860 10,800 104,649 9.6897 9.650 9.620 9.830 9.640 9.860 10,800 9.6897 -5.58%
2019-08-02 0 10.22 10.16 10.26 10.24 10.24 8,000 81,920 10.240 10.22 10.16 10.26 10.24 10.24 8,000 10.240 -4.84%
2019-08-01 0 10.74 - - 10.82 10.86 21,000 227,420 10.830 10.74 - - 10.82 10.86 21,000 10.830 -2.19%
2019-07-31 0 10.98 10.86 10.98 - - 0 0 - 10.98 10.86 10.98 - - 0 - -2.31%
2019-07-30 0 11.24 11.16 - 11.26 11.26 5,000 56,300 11.260 11.24 11.16 - 11.26 11.26 5,000 11.260 0.36%
2019-07-29 0 11.20 11.10 - - - 0 0 - 11.20 11.10 - - - 0 - -1.93%
2019-07-26 0 11.42 11.36 - - - 0 0 - 11.42 11.36 - - - 0 - -1.04%
2019-07-25 0 11.54 11.52 - - - 0 0 - 11.54 11.52 - - - 0 - 0.00%
2019-07-24 0 11.54 11.46 - 11.56 11.56 500 5,780 11.560 11.54 11.46 - 11.56 11.56 500 11.560 0.87%
2019-07-23 0 11.44 11.42 - 11.36 11.44 100,500 1,148,278 11.426 11.44 11.42 - 11.36 11.44 100,500 11.426 0.53%
2019-07-22 0 11.38 11.32 - 11.40 11.56 2,700 31,100 11.519 11.38 11.32 - 11.40 11.56 2,700 11.519 -2.90%
2019-07-19 0 11.72 11.72 - 11.62 11.74 11,500 134,640 11.708 11.72 11.72 - 11.62 11.74 11,500 11.708 2.09%
2019-07-18 0 11.48 11.42 - - - 0 0 - 11.48 11.42 - - - 0 - -0.86%
2019-07-17 0 11.58 11.52 - - - 0 0 - 11.58 11.52 - - - 0 - 0.00%
2019-07-16 0 11.58 11.54 - 11.50 11.62 21,600 249,778 11.564 11.58 11.54 - 11.50 11.62 21,600 11.564 0.52%
2019-07-15 0 11.52 11.48 11.66 11.24 11.24 3,000 33,720 11.240 11.52 11.48 11.66 11.24 11.24 3,000 11.240 0.17%
2019-07-12 0 11.50 11.46 11.58 - - 0 0 - 11.50 11.46 11.58 - - 0 - 0.35%
2019-07-11 0 11.46 11.42 - - - 0 0 - 11.46 11.42 - - - 0 - 1.60%
2019-07-10 0 11.28 11.22 - 11.24 11.36 10,500 118,520 11.288 11.28 11.22 - 11.24 11.36 10,500 11.288 0.71%
2019-07-09 0 11.20 11.16 - 11.20 11.36 5,000 56,320 11.264 11.20 11.16 - 11.20 11.36 5,000 11.264 -1.58%
2019-07-08 0 11.38 11.30 11.42 11.50 11.50 8,000 92,000 11.500 11.38 11.30 11.42 11.50 11.50 8,000 11.500 -3.07%
2019-07-05 0 11.74 11.70 11.88 11.74 11.74 900 10,566 11.740 11.74 11.70 11.88 11.74 11.74 900 11.740 -0.51%
2019-07-04 0 11.80 11.76 - - - 0 0 - 11.80 11.76 - - - 0 - 0.00%
2019-07-03 0 11.80 11.72 11.92 11.78 11.78 1,700 20,026 11.780 11.80 11.72 11.92 11.78 11.78 1,700 11.780 -0.67%
2019-07-02 0 11.88 11.86 11.98 11.86 11.94 8,800 104,654 11.893 11.88 11.86 11.98 11.86 11.94 8,800 11.893 3.30%
2019-06-28 0 11.50 11.46 - 11.46 11.46 2,000 22,920 11.460 11.50 11.46 - 11.46 11.46 2,000 11.460 -0.69%
2019-06-27 0 11.58 11.52 - 11.44 11.58 14,000 160,910 11.494 11.58 11.52 - 11.44 11.58 14,000 11.494 3.02%
2019-06-26 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - 0.36%
2019-06-25 0 11.20 - - 11.20 11.20 500 5,600 11.200 11.20 - - 11.20 11.20 500 11.200 -2.27%
2019-06-24 0 11.46 11.36 11.54 11.36 11.48 800 9,148 11.435 11.46 11.36 11.54 11.36 11.48 800 11.435 0.53%
2019-06-21 0 11.40 11.34 - 11.36 11.48 14,500 166,300 11.469 11.40 11.34 - 11.36 11.48 14,500 11.469 -0.70%
2019-06-20 0 11.48 - - 11.32 11.40 2,700 30,756 11.391 11.48 - - 11.32 11.40 2,700 11.391 2.68%
2019-06-19 0 11.18 11.16 - 11.14 11.22 11,800 131,968 11.184 11.18 11.16 - 11.14 11.22 11,800 11.184 4.68%
2019-06-18 0 10.68 - - 10.70 10.70 300 3,210 10.700 10.68 - - 10.70 10.70 300 10.700 1.91%
2019-06-17 0 10.48 10.40 10.64 10.64 10.64 1,700 18,088 10.640 10.48 10.40 10.64 10.64 10.64 1,700 10.640 1.16%
2019-06-14 0 10.36 - 10.40 10.36 10.36 2,500 25,900 10.360 10.36 - 10.40 10.36 10.36 2,500 10.360 -1.15%
2019-06-13 0 10.48 10.40 - - - 0 0 - 10.48 10.40 - - - 0 - 0.00%
2019-06-12 0 10.48 10.40 - 10.62 10.62 700 7,434 10.620 10.48 10.40 - 10.62 10.62 700 10.620 -3.68%
2019-06-11 0 10.88 10.66 - 10.88 10.88 1,600 17,408 10.880 10.88 10.66 - 10.88 10.88 1,600 10.880 1.49%
2019-06-10 0 10.72 10.42 - 10.68 10.72 900 9,640 10.711 10.72 10.42 - 10.68 10.72 900 10.711 4.89%
2019-06-06 0 10.22 9.900 - - - 0 0 - 10.22 9.900 - - - 0 - 0.20%
2019-06-05 0 10.20 10.08 - 10.28 10.30 5,000 51,440 10.288 10.20 10.08 - 10.28 10.30 5,000 10.288 1.19%
2019-06-04 0 10.08 - - 10.08 10.08 100 1,008 10.080 10.08 - - 10.08 10.08 100 10.080 -0.59%
2019-06-03 0 10.14 - - 10.14 10.14 20,000 202,800 10.140 10.14 - - 10.14 10.14 20,000 10.140 0.00%
2019-05-31 0 10.14 - 10.16 10.14 10.30 282,400 2,899,720 10.268 10.14 - 10.16 10.14 10.30 282,400 10.268 -2.12%
2019-05-30 0 10.36 10.30 10.38 10.46 10.46 3,000 31,380 10.460 10.36 10.30 10.38 10.46 10.46 3,000 10.460 -0.77%
2019-05-29 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - -1.14%
2019-05-28 0 10.56 - - 10.58 10.58 200 2,116 10.580 10.56 - - 10.58 10.58 200 10.580 1.15%
2019-05-27 0 10.44 10.10 - 10.40 10.40 80,000 832,000 10.400 10.44 10.10 - 10.40 10.40 80,000 10.400 -0.57%
2019-05-24 0 10.50 10.48 - - - 0 0 - 10.50 10.48 - - - 0 - 0.57%
2019-05-23 0 10.44 10.36 - 10.50 10.50 2,000 21,000 10.500 10.44 10.36 - 10.50 10.50 2,000 10.500 -2.43%
2019-05-22 0 10.70 10.64 - 10.70 10.70 100 1,070 10.700 10.70 10.64 - 10.70 10.70 100 10.700 0.00%
2019-05-21 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - -0.19%
2019-05-20 0 10.72 - - 10.72 10.84 74,000 796,350 10.761 10.72 - - 10.72 10.84 74,000 10.761 -1.29%
2019-05-17 0 10.86 10.78 10.86 - - 0 0 - 10.86 10.78 10.86 - - 0 - -2.34%
2019-05-16 0 11.12 10.88 - 11.14 11.14 300 3,342 11.140 11.12 10.88 - 11.14 11.14 300 11.140 0.54%
2019-05-15 0 11.06 - - 11.06 11.10 70,300 778,318 11.071 11.06 - - 11.06 11.10 70,300 11.071 1.10%
2019-05-14 0 10.94 10.80 - 10.80 10.94 800 8,696 10.870 10.94 10.80 - 10.80 10.94 800 10.870 -3.36%
2019-05-10 0 11.32 - - 11.32 11.46 12,000 136,480 11.373 11.32 - - 11.32 11.46 12,000 11.373 1.98%
2019-05-09 0 11.10 11.00 - 11.10 11.46 82,500 943,562 11.437 11.10 11.00 - 11.10 11.46 82,500 11.437 -4.64%
2019-05-08 0 11.64 11.60 - 11.64 11.64 1,300 15,132 11.640 11.64 11.60 - 11.64 11.64 1,300 11.640 -2.68%
2019-05-07 0 11.96 11.88 - 11.96 11.98 1,100 13,170 11.973 11.96 11.88 - 11.96 11.98 1,100 11.973 1.36%
2019-05-06 0 11.80 11.80 12.06 11.70 11.70 2,000 23,400 11.700 11.80 11.80 12.06 11.70 11.70 2,000 11.700 -6.05%
2019-05-03 0 12.56 - - 12.26 12.26 2,700 33,102 12.260 12.56 - - 12.26 12.26 2,700 12.260 1.13%
2019-05-02 0 12.42 - - 12.30 12.32 800 9,848 12.310 12.42 - - 12.30 12.32 800 12.310 1.14%
2019-04-30 0 12.28 12.18 - - - 0 0 - 12.28 12.18 - - - 0 - -1.29%
2019-04-29 0 12.44 - - - - 0 0 - 12.44 - - - - 0 - 2.13%
2019-04-26 0 12.18 - 12.20 12.18 12.18 100 1,218 12.180 12.18 - 12.20 12.18 12.18 100 12.180 0.33%
2019-04-25 0 12.14 12.06 - - - 0 0 - 12.14 12.06 - - - 0 - -1.78%
2019-04-24 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - -0.96%
2019-04-23 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2019-04-18 0 12.48 - - 12.54 12.54 30,000 376,200 12.540 12.48 - - 12.54 12.54 30,000 12.540 -1.27%
2019-04-17 0 12.64 - - - - 0 0 - 12.64 - - - - 0 - 0.00%
2019-04-16 0 12.64 - - 12.46 12.64 900 11,304 12.560 12.64 - - 12.46 12.64 900 12.560 1.61%
2019-04-15 0 12.44 - - 12.46 12.46 15,000 186,900 12.460 12.44 - - 12.46 12.46 15,000 12.460 0.16%
2019-04-12 0 12.42 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2019-04-11 0 12.42 12.34 - - - 0 0 - 12.42 12.34 - - - 0 - -1.90%
2019-04-10 0 12.66 - - 12.52 12.54 5,100 63,952 12.540 12.66 - - 12.52 12.54 5,100 12.540 -0.47%
2019-04-09 0 12.72 - - 12.70 12.72 2,400 30,498 12.708 12.72 - - 12.70 12.72 2,400 12.708 0.47%
2019-04-08 0 12.66 - 12.70 12.70 12.72 70,000 890,200 12.717 12.66 - 12.70 12.70 12.72 70,000 12.717 0.48%
2019-04-04 0 12.60 12.52 12.60 12.60 12.60 200 2,520 12.600 12.60 12.52 12.60 12.60 12.60 200 12.600 0.16%
2019-04-03 0 12.58 - - 12.46 12.52 13,200 164,902 12.493 12.58 - - 12.46 12.52 13,200 12.493 2.44%
2019-04-02 0 12.28 12.22 - 12.28 12.30 2,600 31,978 12.299 12.28 12.22 - 12.28 12.30 2,600 12.299 0.16%
2019-04-01 0 12.26 12.16 - 12.14 12.26 7,400 90,044 12.168 12.26 12.16 - 12.14 12.26 7,400 12.168 3.72%
2019-03-29 0 11.82 11.18 12.00 11.80 11.80 4,000 47,200 11.800 11.82 11.18 12.00 11.80 11.80 4,000 11.800 2.43%
2019-03-28 0 11.54 11.22 12.00 - - 0 0 - 11.54 11.22 12.00 - - 0 - -0.35%
2019-03-27 0 11.58 11.54 12.00 - - 0 0 - 11.58 11.54 12.00 - - 0 - 1.76%
2019-03-26 0 11.38 11.32 - 11.36 11.50 4,600 52,620 11.439 11.38 11.32 - 11.36 11.50 4,600 11.439 0.18%
2019-03-25 0 11.36 11.32 11.48 11.34 11.46 9,800 111,912 11.420 11.36 11.32 11.48 11.34 11.46 9,800 11.420 -4.05%
2019-03-22 0 11.84 11.78 - 11.70 11.98 15,400 181,732 11.801 11.84 11.78 - 11.70 11.98 15,400 11.801 -0.34%
2019-03-21 0 11.88 11.78 - 11.88 11.90 6,500 77,320 11.895 11.88 11.78 - 11.88 11.90 6,500 11.895 -1.98%
2019-03-20 0 12.12 - - - - 0 0 - 12.12 - - - - 0 - -0.33%
2019-03-19 0 12.16 - - 12.08 12.16 10,200 123,232 12.082 12.16 - - 12.08 12.16 10,200 12.082 0.33%
2019-03-18 0 12.12 - - 12.08 12.08 3,000 36,240 12.080 12.12 - - 12.08 12.08 3,000 12.080 1.85%
2019-03-15 0 11.90 11.60 12.00 11.92 11.96 2,700 32,264 11.950 11.90 11.60 12.00 11.92 11.96 2,700 11.950 1.71%
2019-03-14 0 11.70 - - 11.70 11.70 60,000 702,000 11.700 11.70 - - 11.70 11.70 60,000 11.700 0.17%
2019-03-13 0 11.68 11.60 11.80 - - 0 0 - 11.68 11.60 11.80 - - 0 - -0.85%
2019-03-12 0 11.78 11.72 - 11.74 11.74 100 1,174 11.740 11.78 11.72 - 11.74 11.74 100 11.740 3.33%
2019-03-11 0 11.40 11.34 - 11.32 11.32 100 1,132 11.320 11.40 11.34 - 11.32 11.32 100 11.320 1.97%
2019-03-08 0 11.18 - - 11.20 11.36 63,600 715,634 11.252 11.18 - - 11.20 11.36 63,600 11.252 -4.12%
2019-03-07 0 11.66 11.60 - 11.78 11.78 3,000 35,340 11.780 11.66 11.60 - 11.78 11.78 3,000 11.780 -1.19%
2019-03-06 0 11.80 11.78 - 11.80 11.80 2,000 23,600 11.800 11.80 11.78 - 11.80 11.80 2,000 11.800 0.34%
2019-03-05 0 11.76 11.72 - 11.68 11.80 45,400 533,540 11.752 11.76 11.72 - 11.68 11.80 45,400 11.752 -0.17%
2019-03-04 0 11.78 11.72 11.82 11.66 11.80 65,200 763,032 11.703 11.78 11.72 11.82 11.66 11.80 65,200 11.703 1.03%
2019-03-01 0 11.66 11.64 - - - 0 0 - 11.66 11.64 - - - 0 - 1.22%
2019-02-28 0 11.52 11.48 11.56 11.68 11.70 4,700 54,930 11.687 11.52 11.48 11.56 11.68 11.70 4,700 11.687 -1.03%
2019-02-27 0 11.64 11.58 11.64 - - 0 0 - 11.64 11.58 11.64 - - 0 - -0.17%
2019-02-26 0 11.66 11.62 11.70 - - 0 0 - 11.66 11.62 11.70 - - 0 - -1.19%
2019-02-25 0 11.80 11.76 11.84 11.74 11.80 3,300 38,850 11.773 11.80 11.76 11.84 11.74 11.80 3,300 11.773 1.03%
2019-02-22 0 11.68 11.66 - 11.42 11.66 3,200 37,144 11.608 11.68 11.66 - 11.42 11.66 3,200 11.608 1.21%
2019-02-21 0 11.54 11.52 - 11.40 11.66 87,000 998,360 11.475 11.54 11.52 - 11.40 11.66 87,000 11.475 1.23%
2019-02-20 0 11.40 11.36 - 11.34 11.50 71,200 810,718 11.386 11.40 11.36 - 11.34 11.50 71,200 11.386 1.60%
2019-02-19 0 11.22 11.18 11.40 11.22 11.36 13,800 155,536 11.271 11.22 11.18 11.40 11.22 11.36 13,800 11.271 -0.71%
2019-02-18 0 11.30 11.26 11.36 11.16 11.36 11,400 127,718 11.203 11.30 11.26 11.36 11.16 11.36 11,400 11.203 3.67%
2019-02-15 0 10.90 10.86 12.44 11.16 11.16 400 4,464 11.160 10.90 10.86 12.44 11.16 11.16 400 11.160 -4.05%
2019-02-14 0 11.36 11.34 11.44 11.30 11.30 45,000 508,500 11.300 11.36 11.34 11.44 11.30 11.30 45,000 11.300 -0.53%
2019-02-13 0 11.42 11.38 - 11.20 11.42 3,800 42,948 11.302 11.42 11.38 - 11.20 11.42 3,800 11.302 2.33%
2019-02-12 0 11.16 11.14 - - - 0 0 - 11.16 11.14 - - - 0 - 0.54%
2019-02-11 0 11.10 11.08 - 10.98 10.98 100 1,098 10.980 11.10 11.08 - 10.98 10.98 100 10.980 0.91%
2019-02-08 0 11.00 10.96 - 10.86 11.00 45,900 504,814 10.998 11.00 10.96 - 10.86 11.00 45,900 10.998 0.36%
2019-02-04 0 10.96 10.96 11.00 - - 0 0 - 10.96 10.96 11.00 - - 0 - 0.00%
2019-02-01 0 10.96 10.92 - 11.00 11.00 10,000 110,000 11.000 10.96 10.92 - 11.00 11.00 10,000 11.000 -0.18%
2019-01-31 0 10.98 10.98 11.02 10.90 10.92 12,200 133,020 10.903 10.98 10.98 11.02 10.90 10.92 12,200 10.903 2.43%
2019-01-30 0 10.72 10.72 10.76 - - 0 0 - 10.72 10.72 10.76 - - 0 - 0.37%
2019-01-29 0 10.68 10.66 10.70 10.68 10.68 200 2,136 10.680 10.68 10.66 10.70 10.68 10.68 200 10.680 -0.19%
2019-01-28 0 10.70 10.70 10.72 - - 0 0 - 10.70 10.70 10.72 - - 0 - 0.00%
2019-01-25 0 10.70 10.68 10.72 10.58 10.70 27,200 290,576 10.683 10.70 10.68 10.72 10.58 10.70 27,200 10.683 3.48%
2019-01-24 0 10.34 10.34 10.38 - - 0 0 - 10.34 10.34 10.38 - - 0 - 0.58%
2019-01-23 0 10.28 10.24 10.28 10.22 10.30 9,600 98,702 10.281 10.28 10.24 10.28 10.22 10.30 9,600 10.281 0.39%
2019-01-22 0 10.24 10.20 10.24 - - 0 0 - 10.24 10.20 10.24 - - 0 - -1.35%
2019-01-21 0 10.38 10.38 10.42 - - 0 0 - 10.38 10.38 10.42 - - 0 - 0.78%
2019-01-18 0 10.30 10.30 10.36 - - 0 0 - 10.30 10.30 10.36 - - 0 - 2.18%
2019-01-17 0 10.08 10.04 10.10 10.20 10.20 500 5,100 10.200 10.08 10.04 10.10 10.20 10.20 500 10.200 -0.98%
2019-01-16 0 10.18 10.18 10.22 10.14 10.16 1,400 14,210 10.150 10.18 10.18 10.22 10.14 10.16 1,400 10.150 0.79%
2019-01-15 0 10.10 10.10 10.14 10.08 10.12 3,300 33,384 10.116 10.10 10.10 10.14 10.08 10.12 3,300 10.116 3.80%
2019-01-14 0 9.730 9.700 9.730 - - 0 0 - 9.730 9.700 9.730 - - 0 - -2.89%
2019-01-11 0 10.02 10.00 10.06 9.960 10.02 7,000 69,920 9.9886 10.02 10.00 10.06 9.960 10.02 7,000 9.9886 1.31%
2019-01-10 0 9.890 9.890 9.930 9.740 9.970 54,000 531,960 9.8511 9.890 9.890 9.930 9.740 9.970 54,000 9.8511 -0.10%
2019-01-09 0 9.900 9.860 9.900 9.710 9.990 17,700 175,964 9.9415 9.900 9.860 9.900 9.710 9.990 17,700 9.9415 4.98%
2019-01-08 0 9.430 9.410 9.440 - - 0 0 - 9.430 9.410 9.440 - - 0 - 0.00%
2019-01-07 0 9.430 9.410 9.440 9.430 9.540 3,500 33,280 9.5086 9.430 9.410 9.440 9.430 9.540 3,500 9.5086 2.06%
2019-01-04 0 9.240 9.230 9.260 8.800 8.920 53,000 470,050 8.8689 9.240 9.230 9.260 8.800 8.920 53,000 8.8689 4.29%
2019-01-03 0 8.860 8.820 8.850 - - 0 0 - 8.860 8.820 8.850 - - 0 - -0.34%
2019-01-02 0 8.890 8.860 8.900 8.850 9.310 191,500 1,729,790 9.0328 8.890 8.860 8.900 8.850 9.310 191,500 9.0328 -5.93%
2018-12-31 0 9.450 9.450 9.490 9.370 9.420 30,000 281,600 9.3867 9.450 9.450 9.490 9.370 9.420 30,000 9.3867 3.05%
2018-12-28 0 9.170 9.160 9.200 9.170 9.260 106,200 976,674 9.1966 9.170 9.160 9.200 9.170 9.260 106,200 9.1966 0.00%
2018-12-27 0 9.170 9.140 9.170 9.430 9.550 55,000 520,820 9.4695 9.170 9.140 9.170 9.430 9.550 55,000 9.4695 -1.29%
2018-12-24 0 9.290 9.290 9.320 9.160 9.160 2,000 18,320 9.1600 9.290 9.290 9.320 9.160 9.160 2,000 9.1600 -1.38%
2018-12-21 0 9.420 9.400 9.430 9.310 9.310 2,000 18,620 9.3100 9.420 9.400 9.430 9.310 9.310 2,000 9.3100 1.29%
2018-12-20 0 9.300 9.290 9.320 9.200 9.400 14,500 134,500 9.2759 9.300 9.290 9.320 9.200 9.400 14,500 9.2759 -2.11%
2018-12-19 0 9.500 9.490 9.520 9.480 9.500 6,000 56,930 9.4883 9.500 9.490 9.520 9.480 9.500 6,000 9.4883 0.00%
2018-12-18 0 9.500 9.480 9.510 9.420 9.700 31,100 295,410 9.4987 9.500 9.480 9.510 9.420 9.700 31,100 9.4987 -2.16%
2018-12-17 0 9.710 9.670 9.700 9.620 9.730 55,500 538,050 9.6946 9.710 9.670 9.700 9.620 9.730 55,500 9.6946 0.62%
2018-12-14 0 9.650 9.630 9.660 - - 0 0 - 9.650 9.630 9.660 - - 0 - -3.50%
2018-12-13 0 10.00 9.990 10.04 9.900 9.950 24,000 238,700 9.9458 10.00 9.990 10.04 9.900 9.950 24,000 9.9458 2.67%
2018-12-12 0 9.740 9.740 9.770 9.630 9.720 20,400 196,488 9.6318 9.740 9.740 9.770 9.630 9.720 20,400 9.6318 3.51%
2018-12-11 0 9.410 9.390 9.420 - - 0 0 - 9.410 9.390 9.420 - - 0 - 0.00%
2018-12-10 0 9.410 9.390 9.420 9.300 9.480 36,700 345,250 9.4074 9.410 9.390 9.420 9.300 9.480 36,700 9.4074 -2.69%
2018-12-07 0 9.670 9.640 9.660 9.670 9.780 22,000 214,510 9.7505 9.670 9.640 9.660 9.670 9.780 22,000 9.7505 -0.51%
2018-12-06 0 9.720 9.720 9.740 9.620 9.780 28,500 276,542 9.7032 9.720 9.720 9.740 9.620 9.780 28,500 9.7032 -5.45%
2018-12-05 0 10.28 10.24 10.28 - - 0 0 - 10.28 10.24 10.28 - - 0 - -2.47%
2018-12-04 0 10.54 10.54 10.58 10.48 10.52 3,000 31,480 10.493 10.54 10.54 10.58 10.48 10.52 3,000 10.493 0.00%
2018-12-03 0 10.54 10.52 10.56 10.46 10.60 51,300 539,074 10.508 10.54 10.52 10.56 10.46 10.60 51,300 10.508 4.77%
2018-11-30 0 10.06 10.04 10.10 10.04 10.06 400 4,020 10.050 10.06 10.04 10.10 10.04 10.06 400 10.050 0.40%
2018-11-29 0 10.02 9.940 10.02 10.30 10.30 1,000 10,300 10.300 10.02 9.940 10.02 10.30 10.30 1,000 10.300 -0.99%
2018-11-28 0 10.12 10.12 10.18 9.990 9.990 2,000 19,980 9.9900 10.12 10.12 10.18 9.990 9.990 2,000 9.9900 2.85%
2018-11-27 0 9.840 9.840 9.910 9.820 9.820 7,000 68,740 9.8200 9.840 9.840 9.910 9.820 9.820 7,000 9.8200 -0.61%
2018-11-26 0 9.900 9.890 9.960 9.800 9.880 8,500 83,700 9.8471 9.900 9.890 9.960 9.800 9.880 8,500 9.8471 3.45%
2018-11-23 0 9.570 9.530 9.600 - - 0 0 - 9.570 9.530 9.600 - - 0 - -0.52%
2018-11-22 0 9.620 9.600 9.670 - - 0 0 - 9.620 9.600 9.670 - - 0 - 0.00%
2018-11-21 0 9.620 9.610 9.680 - - 0 0 - 9.620 9.610 9.680 - - 0 - 1.16%
2018-11-20 0 9.510 9.490 9.560 9.500 9.720 92,700 883,444 9.5301 9.510 9.490 9.560 9.500 9.720 92,700 9.5301 -3.65%
2018-11-19 0 9.870 9.860 9.930 - - 0 0 - 9.870 9.860 9.930 - - 0 - 1.54%
2018-11-16 0 9.720 9.700 9.770 9.720 9.720 1,500 14,580 9.7200 9.720 9.700 9.770 9.720 9.720 1,500 9.7200 0.10%
2018-11-15 0 9.710 9.700 9.770 9.430 9.690 53,000 502,350 9.4783 9.710 9.700 9.770 9.430 9.690 53,000 9.4783 3.74%
2018-11-14 0 9.360 9.350 9.420 9.280 9.480 10,000 93,400 9.3400 9.360 9.350 9.420 9.280 9.480 10,000 9.3400 -1.27%
2018-11-13 0 9.480 9.470 9.540 8.990 9.340 8,100 73,094 9.0240 9.480 9.470 9.540 8.990 9.340 8,100 9.0240 0.64%
2018-11-12 0 9.420 9.350 9.420 9.300 9.440 58,000 544,230 9.3833 9.420 9.350 9.420 9.300 9.440 58,000 9.3833 0.96%
2018-11-09 0 9.330 9.310 9.400 9.310 9.500 34,700 325,800 9.3890 9.330 9.310 9.400 9.310 9.500 34,700 9.3890 -5.09%
2018-11-08 0 9.830 9.820 9.890 9.820 9.980 34,200 339,786 9.9353 9.830 9.820 9.890 9.820 9.980 34,200 9.9353 1.34%
2018-11-07 0 9.700 9.700 9.720 9.660 9.800 111,000 1,081,530 9.7435 9.700 9.700 9.720 9.660 9.800 111,000 9.7435 -0.51%
2018-11-06 0 9.750 9.750 9.770 9.570 9.800 139,700 1,358,971 9.7278 9.750 9.750 9.770 9.570 9.800 139,700 9.7278 1.88%
2018-11-05 0 9.570 9.570 9.590 9.540 9.780 65,300 628,900 9.6309 9.570 9.570 9.590 9.540 9.780 65,300 9.6309 -4.49%
2018-11-02 0 10.02 10.04 10.06 9.520 10.04 191,200 1,899,358 9.9339 10.02 10.04 10.06 9.520 10.04 191,200 9.9339 8.91%
2018-11-01 0 9.200 9.200 9.220 9.120 9.230 23,900 218,846 9.1567 9.200 9.200 9.220 9.120 9.230 23,900 9.1567 3.14%
2018-10-31 0 8.920 8.910 8.930 8.780 8.940 150,300 1,335,038 8.8825 8.920 8.910 8.930 8.780 8.940 150,300 8.8825 2.76%
2018-10-30 0 8.680 8.680 8.700 8.680 8.860 37,000 322,500 8.7162 8.680 8.680 8.700 8.680 8.860 37,000 8.7162 -1.92%
2018-10-29 0 8.850 8.850 8.870 8.720 8.860 39,000 343,060 8.7964 8.850 8.850 8.870 8.720 8.860 39,000 8.7964 1.03%
2018-10-26 0 8.760 8.740 8.750 8.780 8.960 16,000 140,755 8.7972 8.760 8.740 8.750 8.780 8.960 16,000 8.7972 -2.23%
2018-10-25 0 8.960 8.960 8.980 8.760 8.920 103,200 912,247 8.8396 8.960 8.960 8.980 8.760 8.920 103,200 8.8396 -2.08%
2018-10-24 0 9.150 9.140 9.160 9.150 9.350 97,200 893,024 9.1875 9.150 9.140 9.160 9.150 9.350 97,200 9.1875 -0.65%
2018-10-23 0 9.210 9.190 9.210 9.260 9.700 84,400 800,434 9.4838 9.210 9.190 9.210 9.260 9.700 84,400 9.4838 -6.50%
2018-10-22 0 9.850 9.850 9.870 9.800 9.900 30,000 294,860 9.8287 9.850 9.850 9.870 9.800 9.900 30,000 9.8287 4.68%
2018-10-19 0 9.410 9.400 9.410 9.150 9.490 120,000 1,119,665 9.3305 9.410 9.400 9.410 9.150 9.490 120,000 9.3305 1.40%
2018-10-18 0 9.280 9.270 9.280 - - 0 0 - 9.280 9.270 9.280 - - 0 - -0.22%
2018-10-16 0 9.300 9.280 9.290 9.180 9.390 57,100 530,348 9.2881 9.300 9.280 9.290 9.180 9.390 57,100 9.2881 0.32%
2018-10-15 0 9.270 9.260 9.270 9.270 9.450 58,400 545,903 9.3477 9.270 9.260 9.270 9.270 9.450 58,400 9.3477 -3.13%
2018-10-12 0 9.570 9.570 9.590 9.240 9.570 236,500 2,239,885 9.4710 9.570 9.570 9.590 9.240 9.570 236,500 9.4710 4.02%
2018-10-11 0 9.200 9.180 9.200 9.150 9.310 206,200 1,906,025 9.2436 9.200 9.180 9.200 9.150 9.310 206,200 9.2436 -7.26%
2018-10-10 0 9.920 9.920 9.940 9.910 9.920 20,000 198,350 9.9175 9.920 9.920 9.940 9.910 9.920 20,000 9.9175 0.30%
2018-10-09 0 9.890 9.870 9.890 9.860 9.990 122,300 1,208,580 9.8821 9.890 9.870 9.890 9.860 9.990 122,300 9.8821 0.10%
2018-10-08 0 9.880 9.880 9.890 9.880 10.14 27,700 277,349 10.013 9.880 9.880 9.890 9.880 10.14 27,700 10.013 -2.95%
2018-10-05 0 10.18 10.14 10.18 10.02 10.20 44,500 450,660 10.127 10.18 10.14 10.18 10.02 10.20 44,500 10.127 -0.20%
2018-10-04 0 10.20 10.18 10.20 10.14 10.32 39,300 400,296 10.186 10.20 10.18 10.20 10.14 10.32 39,300 10.186 -3.59%
2018-10-03 0 10.58 10.58 10.60 10.50 10.70 6,700 70,966 10.592 10.58 10.58 10.60 10.50 10.70 6,700 10.592 0.19%
2018-10-02 0 10.56 10.54 10.56 10.62 10.82 20,200 217,844 10.784 10.56 10.54 10.56 10.62 10.82 20,200 10.784 -5.04%
2018-09-28 0 11.12 11.10 11.12 11.12 11.20 2,600 28,976 11.145 11.12 11.10 11.12 11.12 11.20 2,600 11.145 0.36%
2018-09-27 0 11.08 11.04 11.08 11.16 11.20 3,600 40,226 11.174 11.08 11.04 11.08 11.16 11.20 3,600 11.174 -0.72%
2018-09-26 0 11.16 11.16 11.20 - - 0 0 - 11.16 11.16 11.20 - - 0 - 2.20%
2018-09-24 0 10.92 10.86 10.92 10.86 11.02 4,300 47,042 10.940 10.92 10.86 10.92 10.86 11.02 4,300 10.940 -3.36%
2018-09-21 0 11.30 11.30 11.32 10.98 11.30 45,000 498,716 11.083 11.30 11.30 11.32 10.98 11.30 45,000 11.083 3.48%
2018-09-20 0 10.92 10.90 10.92 10.80 11.00 39,000 425,240 10.904 10.92 10.90 10.92 10.80 11.00 39,000 10.904 0.37%
2018-09-19 0 10.88 10.88 10.90 10.64 10.90 72,100 770,418 10.685 10.88 10.88 10.90 10.64 10.90 72,100 10.685 2.06%
2018-09-18 0 10.66 10.62 10.64 10.32 10.68 182,200 1,902,388 10.441 10.66 10.62 10.64 10.32 10.68 182,200 10.441 1.52%
2018-09-17 0 10.50 10.48 10.50 10.38 10.58 115,400 1,216,476 10.541 10.50 10.48 10.50 10.38 10.58 115,400 10.541 -2.78%
2018-09-14 0 10.80 10.78 10.80 10.70 10.82 124,400 1,335,000 10.732 10.80 10.78 10.80 10.70 10.82 124,400 10.732 2.27%
2018-09-13 0 10.56 10.56 10.58 10.28 10.56 493,800 5,150,540 10.430 10.56 10.56 10.58 10.28 10.56 493,800 10.430 4.76%
2018-09-12 0 10.08 10.06 10.12 9.980 10.12 70,100 703,218 10.032 10.08 10.06 10.12 9.980 10.12 70,100 10.032 -0.59%
2018-09-11 0 10.14 10.08 10.14 - - 0 0 - 10.14 10.08 10.14 - - 0 - -1.17%
2018-09-10 0 10.26 10.26 10.32 10.10 10.42 57,500 588,026 10.227 10.26 10.26 10.32 10.10 10.42 57,500 10.227 -2.47%
2018-09-07 0 10.52 10.50 10.56 10.38 10.62 44,400 465,712 10.489 10.52 10.50 10.56 10.38 10.62 44,400 10.489 0.00%
2018-09-06 0 10.52 10.52 10.58 10.46 10.74 75,300 792,772 10.528 10.52 10.52 10.58 10.46 10.74 75,300 10.528 -1.87%
2018-09-05 0 10.72 10.70 10.76 10.70 11.18 85,100 927,952 10.904 10.72 10.70 10.76 10.70 11.18 85,100 10.904 -5.30%
2018-09-04 0 11.32 11.32 11.38 11.08 11.16 6,400 71,158 11.118 11.32 11.32 11.38 11.08 11.16 6,400 11.118 1.98%
2018-09-03 0 11.10 11.10 11.16 11.06 11.20 25,200 281,020 11.152 11.10 11.10 11.16 11.06 11.20 25,200 11.152 -1.07%
2018-08-31 0 11.22 11.20 11.26 11.14 11.26 10,000 111,572 11.157 11.22 11.20 11.26 11.14 11.26 10,000 11.157 -2.60%
2018-08-30 0 11.52 11.46 11.52 11.48 11.60 15,000 172,960 11.531 11.52 11.46 11.52 11.48 11.60 15,000 11.531 -1.20%
2018-08-29 0 11.66 11.64 11.66 11.66 11.68 2,000 23,340 11.670 11.66 11.64 11.66 11.66 11.68 2,000 11.670 0.52%
2018-08-28 0 11.60 11.58 11.62 11.58 11.74 21,400 248,480 11.611 11.60 11.58 11.62 11.58 11.74 21,400 11.611 0.52%
2018-08-27 0 11.54 11.54 11.58 11.30 11.54 37,600 432,762 11.510 11.54 11.54 11.58 11.30 11.54 37,600 11.510 4.53%
2018-08-24 0 11.04 11.04 11.10 10.96 10.96 9,000 98,640 10.960 11.04 11.04 11.10 10.96 10.96 9,000 10.960 -0.72%
2018-08-23 0 11.12 11.10 11.16 11.08 11.26 33,200 369,384 11.126 11.12 11.10 11.16 11.08 11.26 33,200 11.126 -1.24%
2018-08-22 0 11.26 11.24 11.30 11.08 11.26 136,500 1,526,060 11.180 11.26 11.24 11.30 11.08 11.26 136,500 11.180 1.62%
2018-08-21 0 11.08 11.08 11.14 11.08 11.08 40,000 443,200 11.080 11.08 11.08 11.14 11.08 11.08 40,000 11.080 0.91%
2018-08-20 0 10.98 10.98 11.02 10.80 11.00 325,300 3,546,960 10.904 10.98 10.98 11.02 10.80 11.00 325,300 10.904 3.00%
2018-08-17 0 10.66 10.66 10.70 10.60 10.80 262,500 2,805,590 10.688 10.66 10.66 10.70 10.60 10.80 262,500 10.688 0.76%
2018-08-16 0 10.58 10.58 10.62 10.52 10.86 521,000 5,554,424 10.661 10.58 10.58 10.62 10.52 10.86 521,000 10.661 -1.49%
2018-08-15 0 10.74 10.72 10.74 10.70 10.94 665,400 7,181,648 10.793 10.74 10.72 10.74 10.70 10.94 665,400 10.793 -3.42%
2018-08-14 0 11.12 11.06 11.12 10.94 11.24 824,800 9,142,030 11.084 11.12 11.06 11.12 10.94 11.24 824,800 11.084 -1.07%
2018-08-13 0 11.24 11.22 11.26 11.16 11.38 1,416,000 15,932,166 11.252 11.24 11.22 11.26 11.16 11.38 1,416,000 11.252 -2.94%
2018-08-10 0 11.58 11.54 11.58 11.54 11.82 715,600 8,389,402 11.724 11.58 11.54 11.58 11.54 11.82 715,600 11.724 -1.86%
2018-08-09 0 11.80 11.76 11.82 11.50 11.88 1,082,300 12,666,356 11.703 11.80 11.76 11.82 11.50 11.88 1,082,300 11.703 1.90%
2018-08-08 0 11.58 11.58 11.62 11.52 11.66 356,000 4,130,536 11.603 11.58 11.58 11.62 11.52 11.66 356,000 11.603 0.52%
2018-08-07 0 11.52 11.52 11.56 11.24 11.56 1,405,200 15,926,016 11.334 11.52 11.52 11.56 11.24 11.56 1,405,200 11.334 3.04%
2018-08-06 0 11.18 11.18 11.20 11.10 11.40 318,000 3,574,942 11.242 11.18 11.18 11.20 11.10 11.40 318,000 11.242 1.08%
2018-08-03 0 11.06 11.06 11.08 11.04 11.08 68,800 760,430 11.053 11.06 11.06 11.08 11.04 11.08 68,800 11.053 -0.36%
2018-08-02 0 11.10 11.08 11.10 11.02 11.54 611,300 6,865,652 11.231 11.10 11.08 11.10 11.02 11.54 611,300 11.231 -4.15%
2018-08-01 0 11.58 11.58 11.62 11.58 11.94 255,500 3,019,490 11.818 11.58 11.58 11.62 11.58 11.94 255,500 11.818 -2.20%
2018-07-31 0 11.84 11.80 11.84 11.86 11.88 21,600 256,376 11.869 11.84 11.80 11.84 11.86 11.88 21,600 11.869 -0.84%
2018-07-30 0 11.94 11.92 11.96 11.84 12.04 703,500 8,410,240 11.955 11.94 11.92 11.96 11.84 12.04 703,500 11.955 -0.67%
2018-07-27 0 12.02 12.00 12.04 11.90 12.06 1,220,800 14,598,760 11.958 12.02 12.00 12.04 11.90 12.06 1,220,800 11.958 0.17%
2018-07-26 0 12.00 12.00 12.02 11.92 12.24 194,500 2,340,446 12.033 12.00 12.00 12.02 11.92 12.24 194,500 12.033 -1.15%
2018-07-25 0 12.14 12.14 12.16 12.04 12.16 145,500 1,762,952 12.117 12.14 12.14 12.16 12.04 12.16 145,500 12.117 1.85%
2018-07-24 0 11.92 11.92 11.94 11.84 11.96 102,300 1,218,362 11.910 11.92 11.92 11.94 11.84 11.96 102,300 11.910 3.11%
2018-07-23 0 11.56 11.56 11.58 11.46 11.64 213,700 2,470,332 11.560 11.56 11.56 11.58 11.46 11.64 213,700 11.560 0.00%
2018-07-20 0 11.56 11.56 11.60 11.22 11.64 691,300 7,875,782 11.393 11.56 11.56 11.60 11.22 11.64 691,300 11.393 1.58%
2018-07-19 0 11.38 11.36 11.38 11.40 11.62 161,800 1,858,320 11.485 11.38 11.36 11.38 11.40 11.62 161,800 11.485 -0.87%
2018-07-18 0 11.48 11.46 11.48 11.42 11.66 333,200 3,837,600 11.517 11.48 11.46 11.48 11.42 11.66 333,200 11.517 -0.52%
2018-07-17 0 11.54 11.52 11.54 11.50 11.68 224,100 2,592,480 11.568 11.54 11.52 11.54 11.50 11.68 224,100 11.568 -2.37%
2018-07-16 0 11.82 11.82 11.86 11.66 11.82 180,000 2,116,800 11.760 11.82 11.82 11.86 11.66 11.82 180,000 11.760 0.17%
2018-07-13 0 11.80 11.80 11.82 11.80 11.96 170,800 2,027,124 11.868 11.80 11.80 11.82 11.80 11.96 170,800 11.868 0.00%
2018-07-12 0 11.80 11.80 11.84 11.66 11.90 259,200 3,053,888 11.782 11.80 11.80 11.84 11.66 11.90 259,200 11.782 1.55%
2018-07-11 0 11.62 11.62 11.64 11.40 11.68 310,000 3,587,940 11.574 11.62 11.62 11.64 11.40 11.68 310,000 11.574 -3.17%
2018-07-10 0 12.00 11.98 12.00 11.98 12.20 2,172,000 26,225,260 12.074 12.00 11.98 12.00 11.98 12.20 2,172,000 12.074 -0.17%
2018-07-09 0 12.02 12.00 12.02 11.88 12.08 2,643,800 31,798,218 12.027 12.02 12.00 12.02 11.88 12.08 2,643,800 12.027 3.98%
2018-07-06 0 11.56 11.56 11.58 11.26 11.80 5,686,900 65,478,310 11.514 11.56 11.56 11.58 11.26 11.80 5,686,900 11.514 1.23%
2018-07-05 0 11.42 11.42 11.44 11.18 11.58 6,771,500 77,335,538 11.421 11.42 11.42 11.44 11.18 11.58 6,771,500 11.421 -0.35%
2018-07-04 0 11.46 11.42 11.44 11.36 11.72 5,254,000 60,396,700 11.495 11.46 11.42 11.44 11.36 11.72 5,254,000 11.495 -2.22%
2018-07-03 0 11.72 11.70 11.74 11.22 11.74 4,892,700 56,246,736 11.496 11.72 11.70 11.74 11.22 11.74 4,892,700 11.496 -2.66%
2018-06-29 0 12.04 12.00 12.04 11.68 12.04 3,271,500 38,984,288 11.916 12.04 12.00 12.04 11.68 12.04 3,271,500 11.916 3.44%
2018-06-28 0 11.64 11.64 11.66 11.40 11.72 2,123,900 24,591,276 11.578 11.64 11.64 11.66 11.40 11.72 2,123,900 11.578 1.04%
2018-06-27 0 11.52 11.50 11.54 11.52 12.04 3,503,300 41,319,368 11.794 11.52 11.50 11.54 11.52 12.04 3,503,300 11.794 -3.68%
2018-06-26 0 11.96 11.96 11.98 11.66 12.10 4,204,200 49,932,848 11.877 11.96 11.96 11.98 11.66 12.10 4,204,200 11.877 -0.50%
2018-06-25 0 12.02 12.02 12.04 11.98 12.38 2,892,300 35,233,362 12.182 12.02 12.02 12.04 11.98 12.38 2,892,300 12.182 -2.75%
2018-06-22 0 12.36 12.36 12.38 12.12 12.44 2,947,700 36,238,240 12.294 12.36 12.36 12.38 12.12 12.44 2,947,700 12.294 0.49%
2018-06-21 0 12.30 12.28 12.30 12.32 12.80 3,418,200 42,791,522 12.519 12.30 12.28 12.30 12.32 12.80 3,418,200 12.519 -3.15%
2018-06-20 0 12.70 12.70 12.72 12.40 12.90 3,784,900 48,045,166 12.694 12.70 12.70 12.72 12.40 12.90 3,784,900 12.694 1.93%
2018-06-19 0 12.46 12.42 12.46 12.32 12.86 1,220,800 15,252,534 12.494 12.46 12.42 12.46 12.32 12.86 1,220,800 12.494 -5.32%
2018-06-15 0 13.16 13.14 13.16 13.16 13.36 1,615,000 21,458,950 13.287 13.16 13.14 13.16 13.16 13.36 1,615,000 13.287 -1.20%
2018-06-14 0 13.32 13.32 13.34 13.20 13.56 1,665,600 22,227,584 13.345 13.32 13.32 13.34 13.20 13.56 1,665,600 13.345 -1.62%
2018-06-13 0 13.54 13.50 13.56 13.52 13.78 983,400 13,492,724 13.720 13.54 13.50 13.56 13.52 13.78 983,400 13.720 -2.59%
2018-06-12 0 13.90 13.86 13.90 13.72 14.04 3,492,900 48,663,530 13.932 13.90 13.86 13.90 13.72 14.04 3,492,900 13.932 0.14%
2018-06-11 0 13.88 13.84 13.88 13.72 13.92 2,102,000 29,108,280 13.848 13.88 13.84 13.88 13.72 13.92 2,102,000 13.848 1.02%
2018-06-08 0 13.74 13.70 13.74 13.68 14.12 989,600 13,720,912 13.865 13.74 13.70 13.74 13.68 14.12 989,600 13.865 -3.92%
2018-06-07 0 14.30 14.28 14.30 14.16 14.32 1,416,300 20,169,524 14.241 14.30 14.28 14.30 14.16 14.32 1,416,300 14.241 2.14%
2018-06-06 0 14.00 13.98 14.00 13.92 14.08 1,683,700 23,599,862 14.017 14.00 13.98 14.00 13.92 14.08 1,683,700 14.017 1.01%
2018-06-05 0 13.86 13.86 13.88 13.70 13.98 1,275,600 17,650,168 13.837 13.86 13.86 13.88 13.70 13.98 1,275,600 13.837 0.73%
2018-06-04 0 13.76 13.76 13.80 13.56 13.78 971,500 13,327,280 13.718 13.76 13.76 13.80 13.56 13.78 971,500 13.718 3.30%
2018-06-01 0 13.32 13.32 13.34 13.20 13.36 2,380,000 31,607,200 13.280 13.32 13.32 13.34 13.20 13.36 2,380,000 13.280 0.00%
2018-05-31 0 13.32 13.30 13.32 13.00 13.34 1,766,700 23,265,208 13.169 13.32 13.30 13.32 13.00 13.34 1,766,700 13.169 3.26%
2018-05-30 0 12.90 12.90 12.92 12.80 13.04 1,860,600 23,941,942 12.868 12.90 12.90 12.92 12.80 13.04 1,860,600 12.868 -2.71%
2018-05-29 0 13.26 13.26 13.28 13.26 13.48 2,672,700 35,713,110 13.362 13.26 13.26 13.28 13.26 13.48 2,672,700 13.362 -2.36%
2018-05-28 0 13.58 13.58 13.60 13.50 13.58 1,750,000 23,687,500 13.536 13.58 13.58 13.60 13.50 13.58 1,750,000 13.536 1.19%
2018-05-25 0 13.42 13.40 13.42 13.38 13.50 2,366,700 31,856,134 13.460 13.42 13.40 13.42 13.38 13.50 2,366,700 13.460 -0.74%
2018-05-24 0 13.52 13.50 13.52 13.34 13.54 1,710,000 22,986,820 13.443 13.52 13.50 13.52 13.34 13.54 1,710,000 13.443 0.45%
2018-05-23 0 13.46 13.42 13.46 13.46 13.72 1,212,000 16,489,780 13.605 13.46 13.42 13.46 13.46 13.72 1,212,000 13.605 -3.44%
2018-05-21 0 13.94 13.94 13.96 13.92 14.12 1,228,000 17,263,880 14.059 13.94 13.94 13.96 13.92 14.12 1,228,000 14.059 1.31%
2018-05-18 0 13.76 13.76 13.78 13.60 13.82 1,400,000 19,228,200 13.734 13.76 13.76 13.78 13.60 13.82 1,400,000 13.734 0.44%
2018-05-17 0 13.70 13.66 13.70 13.64 13.92 1,536,000 21,132,180 13.758 13.70 13.66 13.70 13.64 13.92 1,536,000 13.758 -0.44%
2018-05-16 0 13.76 13.74 13.76 13.48 13.82 2,690,600 36,787,692 13.673 13.76 13.74 13.76 13.48 13.82 2,690,600 13.673 -0.43%
2018-05-15 0 13.82 13.80 13.82 13.80 14.02 1,109,100 15,397,920 13.883 13.82 13.80 13.82 13.80 14.02 1,109,100 13.883 -1.99%
2018-05-14 0 14.10 14.12 14.14 14.06 14.16 1,384,800 19,514,740 14.092 14.10 14.12 14.14 14.06 14.16 1,384,800 14.092 2.77%
2018-05-11 0 13.72 13.72 13.74 13.68 13.88 3,108,000 42,781,400 13.765 13.72 13.72 13.74 13.68 13.88 3,108,000 13.765 1.78%
2018-05-10 0 13.48 13.48 13.50 13.38 13.50 1,557,300 20,929,358 13.440 13.48 13.48 13.50 13.38 13.50 1,557,300 13.440 1.66%
2018-05-09 0 13.26 13.24 13.26 13.12 13.26 840,500 11,083,380 13.187 13.26 13.24 13.26 13.12 13.26 840,500 13.187 1.07%
2018-05-08 0 13.12 13.10 13.12 12.74 13.12 543,100 7,092,676 13.060 13.12 13.10 13.12 12.74 13.12 543,100 13.060 2.98%
2018-05-07 0 12.74 12.72 12.74 12.60 12.86 1,503,000 19,155,930 12.745 12.74 12.72 12.74 12.60 12.86 1,503,000 12.745 0.63%
2018-05-04 0 12.66 12.66 12.68 12.60 12.94 1,093,400 13,970,820 12.777 12.66 12.66 12.68 12.60 12.94 1,093,400 12.777 -3.06%
2018-05-03 0 13.06 13.04 13.06 12.84 13.12 985,400 12,796,134 12.986 13.06 13.04 13.06 12.84 13.12 985,400 12.986 -2.10%
2018-05-02 0 13.34 13.34 13.36 13.28 13.48 270,600 3,599,236 13.301 13.34 13.34 13.36 13.28 13.48 270,600 13.301 -1.19%
2018-04-30 0 13.50 13.48 13.52 12.96 13.50 424,800 5,705,598 13.431 13.50 13.48 13.52 12.96 13.50 424,800 13.431 4.17%
2018-04-27 0 12.96 12.94 12.98 12.76 13.02 484,700 6,256,356 12.908 12.96 12.94 12.98 12.76 13.02 484,700 12.908 1.57%
2018-04-26 0 12.76 12.74 12.78 12.66 13.16 393,300 5,077,022 12.909 12.76 12.74 12.78 12.66 13.16 393,300 12.909 -2.45%
2018-04-25 0 13.08 13.06 13.08 12.98 13.14 691,700 9,028,602 13.053 13.08 13.06 13.08 12.98 13.14 691,700 13.053 -2.10%
2018-04-24 0 13.36 13.36 13.38 13.06 13.36 320,500 4,251,488 13.265 13.36 13.36 13.38 13.06 13.36 320,500 13.265 2.61%
2018-04-23 0 13.02 13.00 13.02 12.94 13.20 1,524,800 19,916,906 13.062 13.02 13.00 13.02 12.94 13.20 1,524,800 13.062 -0.46%
2018-04-20 0 13.08 13.06 13.08 13.08 13.54 1,246,300 16,684,040 13.387 13.08 13.06 13.08 13.08 13.54 1,246,300 13.387 -2.39%
2018-04-19 0 13.40 13.40 13.44 13.22 13.44 479,100 6,399,856 13.358 13.40 13.40 13.44 13.22 13.44 479,100 13.358 2.76%
2018-04-18 0 13.04 13.02 13.04 12.78 13.16 2,120,300 27,554,990 12.996 13.04 13.02 13.04 12.78 13.16 2,120,300 12.996 1.56%
2018-04-17 0 12.84 12.84 12.88 12.82 13.24 2,064,100 26,943,868 13.054 12.84 12.84 12.88 12.82 13.24 2,064,100 13.054 -1.23%
2018-04-16 0 13.00 12.98 13.00 12.94 13.52 797,900 10,499,726 13.159 13.00 12.98 13.00 12.94 13.52 797,900 13.159 -3.85%
2018-04-13 0 13.52 13.54 13.56 13.42 13.68 920,000 12,474,400 13.559 13.52 13.54 13.56 13.42 13.68 920,000 13.559 0.00%
2018-04-12 0 13.52 13.52 13.54 13.34 13.72 1,928,200 26,055,814 13.513 13.52 13.52 13.54 13.34 13.72 1,928,200 13.513 -0.29%
2018-04-11 0 13.56 13.56 13.58 13.42 13.66 1,014,900 13,777,766 13.575 13.56 13.56 13.58 13.42 13.66 1,014,900 13.575 0.89%
2018-04-10 0 13.44 13.42 13.44 12.94 13.50 2,759,500 36,666,366 13.287 13.44 13.42 13.44 12.94 13.50 2,759,500 13.287 3.23%
2018-04-09 0 13.02 13.00 13.02 12.80 13.30 2,567,500 33,488,118 13.043 13.02 13.00 13.02 12.80 13.30 2,567,500 13.043 2.84%
2018-04-06 0 12.66 12.64 12.66 12.46 12.78 2,102,200 26,575,274 12.642 12.66 12.64 12.66 12.46 12.78 2,102,200 12.642 1.61%
2018-04-04 0 12.46 12.44 12.46 12.44 13.04 1,899,400 24,219,148 12.751 12.46 12.44 12.46 12.44 13.04 1,899,400 12.751 -3.71%
2018-04-03 0 12.94 12.94 12.96 12.62 13.06 3,227,200 41,348,656 12.813 12.94 12.94 12.96 12.62 13.06 3,227,200 12.813 0.47%
2018-03-29 0 12.88 12.86 12.90 12.62 13.00 2,517,600 32,232,946 12.803 12.88 12.86 12.90 12.62 13.00 2,517,600 12.803 0.31%
2018-03-28 0 12.84 12.82 12.84 12.80 13.34 2,500,000 32,622,096 13.049 12.84 12.82 12.84 12.80 13.34 2,500,000 13.049 -5.03%
2018-03-27 0 13.52 13.48 13.52 13.26 13.60 764,700 10,347,696 13.532 13.52 13.48 13.52 13.26 13.60 764,700 13.532 2.11%
2018-03-26 0 13.24 13.24 13.26 12.82 13.24 2,819,200 36,630,038 12.993 13.24 13.24 13.26 12.82 13.24 2,819,200 12.993 1.22%
2018-03-23 0 13.08 13.06 13.08 12.76 13.08 4,385,700 56,750,390 12.940 13.08 13.06 13.08 12.76 13.08 4,385,700 12.940 -4.66%
2018-03-22 0 13.72 13.72 13.74 13.72 14.32 1,766,900 24,751,648 14.009 13.72 13.72 13.74 13.72 14.32 1,766,900 14.009 -2.42%
2018-03-21 0 14.06 14.04 14.08 14.08 14.58 2,016,000 28,994,574 14.382 14.06 14.04 14.08 14.08 14.58 2,016,000 14.382 -0.71%
2018-03-20 0 14.16 14.14 14.18 13.84 14.22 1,449,100 20,339,882 14.036 14.16 14.14 14.18 13.84 14.22 1,449,100 14.036 0.00%
2018-03-19 0 14.16 14.16 14.18 13.90 14.30 525,800 7,373,312 14.023 14.16 14.16 14.18 13.90 14.30 525,800 14.023 0.43%
2018-03-16 0 14.10 14.08 14.10 14.02 14.20 1,819,400 25,676,186 14.112 14.10 14.08 14.10 14.02 14.20 1,819,400 14.112 -0.84%
2018-03-15 0 14.22 14.20 14.22 13.80 14.24 3,501,200 49,270,668 14.073 14.22 14.20 14.22 13.80 14.24 3,501,200 14.073 0.71%
2018-03-14 0 14.12 14.12 14.14 13.82 14.10 1,446,100 20,105,436 13.903 14.12 14.12 14.14 13.82 14.10 1,446,100 13.903 -0.56%
2018-03-13 0 14.20 14.20 14.22 14.14 14.36 1,074,400 15,299,364 14.240 14.20 14.20 14.22 14.14 14.36 1,074,400 14.240 -0.28%
2018-03-12 0 14.24 14.24 14.30 14.06 14.26 1,828,800 25,883,760 14.153 14.24 14.24 14.30 14.06 14.26 1,828,800 14.153 3.94%
2018-03-09 0 13.70 13.68 13.70 13.58 13.74 1,540,500 21,027,758 13.650 13.70 13.68 13.70 13.58 13.74 1,540,500 13.650 2.24%
2018-03-08 0 13.40 13.40 13.42 13.20 13.48 3,029,700 40,420,206 13.341 13.40 13.40 13.42 13.20 13.48 3,029,700 13.341 3.08%
2018-03-07 0 13.00 13.00 13.02 12.88 13.40 4,661,700 61,468,340 13.186 13.00 13.00 13.02 12.88 13.40 4,661,700 13.186 -1.96%
2018-03-06 0 13.26 13.26 13.30 12.96 13.36 3,590,900 47,220,220 13.150 13.26 13.26 13.30 12.96 13.36 3,590,900 13.150 4.41%
2018-03-05 0 12.70 12.70 12.76 12.68 13.40 4,883,900 63,807,710 13.065 12.70 12.70 12.76 12.68 13.40 4,883,900 13.065 -4.51%
2018-03-02 0 13.30 13.28 13.30 13.24 13.64 3,789,400 50,457,844 13.316 13.30 13.28 13.30 13.24 13.64 3,789,400 13.316 -3.34%
2018-03-01 0 13.76 13.72 13.76 13.20 13.80 4,707,800 63,385,714 13.464 13.76 13.72 13.76 13.20 13.80 4,707,800 13.464 1.78%
2018-02-28 0 13.52 13.50 13.52 13.46 13.88 3,778,300 51,512,212 13.634 13.52 13.50 13.52 13.46 13.88 3,778,300 13.634 -2.87%
2018-02-27 0 13.92 13.92 13.96 13.82 14.38 656,800 9,290,182 14.145 13.92 13.92 13.96 13.82 14.38 656,800 14.145 -1.69%
2018-02-26 0 14.16 14.14 14.16 14.08 14.20 845,700 11,960,566 14.143 14.16 14.14 14.16 14.08 14.20 845,700 14.143 1.58%
2018-02-23 0 13.94 13.94 13.98 13.88 14.02 228,400 3,179,718 13.922 13.94 13.94 13.98 13.88 14.02 228,400 13.922 1.46%
2018-02-22 0 13.74 13.70 13.74 13.64 14.04 1,525,600 20,994,366 13.761 13.74 13.70 13.74 13.64 14.04 1,525,600 13.761 -2.14%
2018-02-21 0 14.04 14.02 14.04 13.62 14.04 1,250,000 17,201,518 13.761 14.04 14.02 14.04 13.62 14.04 1,250,000 13.761 4.00%
2018-02-20 0 13.50 13.50 13.52 13.38 13.96 1,349,800 18,549,110 13.742 13.50 13.50 13.52 13.38 13.96 1,349,800 13.742 -1.75%
2018-02-15 0 13.74 13.72 13.74 13.48 13.74 681,400 9,260,600 13.591 13.74 13.72 13.74 13.48 13.74 681,400 13.591 3.46%
2018-02-14 0 13.28 13.24 13.28 12.82 13.34 338,800 4,460,556 13.166 13.28 13.24 13.28 12.82 13.34 338,800 13.166 5.23%
2018-02-13 0 12.62 12.60 12.64 12.62 12.92 935,800 11,980,518 12.802 12.62 12.60 12.64 12.62 12.92 935,800 12.802 1.94%
2018-02-12 0 12.38 12.36 12.38 12.38 12.62 368,500 4,606,068 12.500 12.38 12.36 12.38 12.38 12.62 368,500 12.500 0.00%
2018-02-09 0 12.38 12.38 12.40 12.16 12.52 393,000 4,867,272 12.385 12.38 12.38 12.40 12.16 12.52 393,000 12.385 -6.07%
2018-02-08 0 13.18 13.16 13.18 13.06 13.44 1,353,300 17,960,384 13.272 13.18 13.16 13.18 13.06 13.44 1,353,300 13.272 0.30%
2018-02-07 0 13.14 13.12 13.14 13.16 14.08 905,300 12,346,724 13.638 13.14 13.12 13.14 13.16 14.08 905,300 13.638 -1.79%
2018-02-06 0 13.38 13.38 13.42 13.38 14.92 811,400 11,169,900 13.766 13.38 13.38 13.42 13.38 14.92 811,400 13.766 -10.32%
2018-02-05 0 14.92 14.90 14.94 14.48 14.92 953,500 13,992,530 14.675 14.92 14.90 14.94 14.48 14.92 953,500 14.675 -2.10%
2018-02-02 0 15.24 15.22 15.24 14.96 15.36 712,400 10,789,700 15.146 15.24 15.22 15.24 14.96 15.36 712,400 15.146 -0.13%
2018-02-01 0 15.26 15.24 15.26 15.32 15.60 1,000,600 15,481,316 15.472 15.26 15.24 15.26 15.32 15.60 1,000,600 15.472 -1.68%
2018-01-31 0 15.52 15.50 15.54 15.00 15.52 833,200 12,642,166 15.173 15.52 15.50 15.54 15.00 15.52 833,200 15.173 1.84%
2018-01-30 0 15.24 15.22 15.26 15.14 15.56 1,738,200 26,755,352 15.393 15.24 15.22 15.26 15.14 15.56 1,738,200 15.393 -2.18%
2018-01-29 0 15.58 15.58 15.60 15.52 16.08 1,623,800 25,820,360 15.901 15.58 15.58 15.60 15.52 16.08 1,623,800 15.901 -0.89%
2018-01-26 0 15.72 15.72 15.74 15.42 15.78 619,700 9,657,568 15.584 15.72 15.72 15.74 15.42 15.78 619,700 15.584 2.61%
2018-01-25 0 15.32 15.30 15.32 15.30 15.62 1,093,200 16,914,746 15.473 15.32 15.30 15.32 15.30 15.62 1,093,200 15.473 -1.54%
2018-01-24 0 15.56 15.54 15.58 15.40 15.54 785,100 12,162,888 15.492 15.56 15.54 15.58 15.40 15.54 785,100 15.492 0.52%
2018-01-23 0 15.48 15.48 15.50 15.20 15.52 693,400 10,677,174 15.398 15.48 15.48 15.50 15.20 15.52 693,400 15.398 3.34%
2018-01-22 0 14.98 14.96 14.98 14.80 15.02 1,378,400 20,461,078 14.844 14.98 14.96 14.98 14.80 15.02 1,378,400 14.844 0.94%
2018-01-19 0 14.84 14.84 14.86 14.72 14.82 626,800 9,264,562 14.781 14.84 14.84 14.86 14.72 14.82 626,800 14.781 0.27%
2018-01-18 0 14.80 14.78 14.80 14.58 14.90 784,600 11,595,664 14.779 14.80 14.78 14.80 14.58 14.90 784,600 14.779 1.09%
2018-01-17 0 14.64 14.62 14.64 14.40 14.66 1,107,900 16,079,962 14.514 14.64 14.62 14.64 14.40 14.66 1,107,900 14.514 0.41%
2018-01-16 0 14.58 14.58 14.60 14.20 14.58 327,300 4,702,970 14.369 14.58 14.58 14.60 14.20 14.58 327,300 14.369 2.97%
2018-01-15 0 14.16 14.14 14.16 14.18 14.44 193,000 2,767,030 14.337 14.16 14.14 14.16 14.18 14.44 193,000 14.337 0.43%
2018-01-12 0 14.10 14.10 14.12 14.00 14.10 71,600 1,004,552 14.030 14.10 14.10 14.12 14.00 14.10 71,600 14.030 1.73%
2018-01-11 0 13.86 13.88 13.90 13.84 13.86 70,000 969,620 13.852 13.86 13.88 13.90 13.84 13.86 70,000 13.852 0.00%
2018-01-10 0 13.86 13.82 13.86 13.76 14.02 574,200 7,942,642 13.833 13.86 13.82 13.86 13.76 14.02 574,200 13.833 0.29%
2018-01-09 0 13.82 13.82 13.84 13.68 13.86 486,000 6,680,434 13.746 13.82 13.82 13.84 13.68 13.86 486,000 13.746 1.32%
2018-01-08 0 13.64 13.64 13.68 13.60 13.66 100,800 1,374,080 13.632 13.64 13.64 13.68 13.60 13.66 100,800 13.632 0.29%
2018-01-05 0 13.60 13.60 13.62 13.56 13.68 84,800 1,155,402 13.625 13.60 13.60 13.62 13.56 13.68 84,800 13.625 0.15%
2018-01-04 0 13.58 13.56 13.58 13.46 13.60 182,800 2,468,914 13.506 13.58 13.56 13.58 13.46 13.60 182,800 13.506 1.04%
2018-01-03 0 13.44 13.40 13.46 13.40 13.58 711,100 9,578,494 13.470 13.44 13.40 13.46 13.40 13.58 711,100 13.470 0.45%
2018-01-02 0 13.38 13.38 13.40 13.04 13.40 1,052,200 13,940,420 13.249 13.38 13.38 13.40 13.04 13.40 1,052,200 13.249 3.56%
2017-12-29 0 12.92 12.92 12.94 12.86 12.94 253,500 3,268,528 12.894 12.92 12.92 12.94 12.86 12.94 253,500 12.894 0.31%
2017-12-28 0 12.88 12.86 12.90 12.74 12.88 345,600 4,410,558 12.762 12.88 12.86 12.90 12.74 12.88 345,600 12.762 1.90%
2017-12-27 0 12.64 12.64 12.68 12.60 12.68 329,200 4,163,552 12.647 12.64 12.64 12.68 12.60 12.68 329,200 12.647 0.16%
2017-12-22 0 12.62 12.60 12.64 12.52 12.62 1,403,200 17,601,186 12.544 12.62 12.60 12.64 12.52 12.62 1,403,200 12.544 1.12%
2017-12-21 0 12.48 12.46 12.48 12.28 12.52 599,000 7,446,452 12.431 12.48 12.46 12.48 12.28 12.52 599,000 12.431 1.13%
2017-12-20 0 12.34 12.34 12.38 12.32 12.40 422,900 5,229,968 12.367 12.34 12.34 12.38 12.32 12.40 422,900 12.367 -0.16%
2017-12-19 0 12.36 12.34 12.36 12.30 12.44 343,100 4,238,004 12.352 12.36 12.34 12.36 12.30 12.44 343,100 12.352 1.48%
2017-12-18 0 12.18 12.18 12.22 12.08 12.26 472,100 5,740,380 12.159 12.18 12.18 12.22 12.08 12.26 472,100 12.159 1.00%
2017-12-15 0 12.06 12.04 12.06 11.96 12.10 617,600 7,417,526 12.010 12.06 12.04 12.06 11.96 12.10 617,600 12.010 -1.79%
2017-12-14 0 12.28 12.28 12.30 12.24 12.46 250,400 3,078,198 12.293 12.28 12.28 12.30 12.24 12.46 250,400 12.293 -0.49%
2017-12-13 0 12.34 12.32 12.34 11.94 12.40 847,600 10,279,650 12.128 12.34 12.32 12.34 11.94 12.40 847,600 12.128 3.01%
2017-12-12 0 11.98 11.96 11.98 11.98 12.12 183,100 2,208,198 12.060 11.98 11.96 11.98 11.98 12.12 183,100 12.060 -0.99%
2017-12-11 0 12.10 12.10 12.12 11.88 12.10 410,700 4,920,750 11.981 12.10 12.10 12.12 11.88 12.10 410,700 11.981 2.02%
2017-12-08 0 11.86 11.84 11.88 11.64 11.90 860,200 10,087,066 11.726 11.86 11.84 11.88 11.64 11.90 860,200 11.726 2.42%
2017-12-07 0 11.58 11.58 11.60 11.48 11.68 721,300 8,371,376 11.606 11.58 11.58 11.60 11.48 11.68 721,300 11.606 0.35%
2017-12-06 0 11.54 11.50 11.54 11.54 12.10 2,745,500 32,173,808 11.719 11.54 11.50 11.54 11.54 12.10 2,745,500 11.719 -4.47%
2017-12-05 0 12.08 12.06 12.08 12.06 12.26 1,663,800 20,304,554 12.204 12.08 12.06 12.08 12.06 12.26 1,663,800 12.204 -2.27%
2017-12-04 0 12.36 12.34 12.36 12.02 12.44 1,607,600 19,807,638 12.321 12.36 12.34 12.36 12.02 12.44 1,607,600 12.321 0.82%
2017-12-01 0 12.26 12.26 12.28 12.22 12.48 656,300 8,111,808 12.360 12.26 12.26 12.28 12.22 12.48 656,300 12.360 -1.13%
2017-11-30 0 12.40 12.42 12.44 12.28 12.48 361,200 4,489,916 12.431 12.40 12.42 12.44 12.28 12.48 361,200 12.431 -2.52%
2017-11-29 0 12.72 12.70 12.72 12.72 12.86 480,700 6,143,652 12.781 12.72 12.70 12.72 12.72 12.86 480,700 12.781 -0.31%
2017-11-28 0 12.76 12.72 12.76 12.52 12.78 2,669,900 33,705,276 12.624 12.76 12.72 12.76 12.52 12.78 2,669,900 12.624 -0.31%
2017-11-27 0 12.80 12.82 12.84 12.76 12.86 1,675,600 21,435,610 12.793 12.80 12.82 12.84 12.76 12.86 1,675,600 12.793 -1.23%
2017-11-24 0 12.96 12.94 12.98 12.84 12.98 499,200 6,440,848 12.902 12.96 12.94 12.98 12.84 12.98 499,200 12.902 0.93%
2017-11-23 0 12.84 12.84 12.88 12.74 13.12 143,900 1,871,822 13.008 12.84 12.84 12.88 12.74 13.12 143,900 13.008 -1.83%
2017-11-22 0 13.08 13.08 13.10 13.06 13.20 969,900 12,742,674 13.138 13.08 13.08 13.10 13.06 13.20 969,900 13.138 1.71%
2017-11-21 0 12.86 12.86 12.88 12.46 12.86 231,800 2,944,254 12.702 12.86 12.86 12.88 12.46 12.86 231,800 12.702 4.05%
2017-11-20 0 12.36 12.36 12.40 12.30 12.38 217,800 2,686,964 12.337 12.36 12.36 12.40 12.30 12.38 217,800 12.337 -0.16%
2017-11-17 0 12.38 12.36 12.38 12.38 12.46 266,300 3,303,090 12.404 12.38 12.36 12.38 12.38 12.46 266,300 12.404 1.14%
2017-11-16 0 12.24 12.22 12.24 12.14 12.24 4,300 52,580 12.228 12.24 12.22 12.24 12.14 12.24 4,300 12.228 0.82%
2017-11-15 0 12.14 12.12 12.16 12.12 12.26 147,300 1,799,602 12.217 12.14 12.12 12.16 12.12 12.26 147,300 12.217 -1.78%
2017-11-14 0 12.36 12.34 12.36 12.34 12.42 461,000 5,707,692 12.381 12.36 12.34 12.36 12.34 12.42 461,000 12.381 -0.16%
2017-11-13 0 12.38 12.36 12.38 12.32 12.38 555,500 6,861,570 12.352 12.38 12.36 12.38 12.32 12.38 555,500 12.352 0.49%
2017-11-10 0 12.32 12.30 12.32 12.24 12.34 621,300 7,636,990 12.292 12.32 12.30 12.32 12.24 12.34 621,300 12.292 0.00%
2017-11-09 0 12.32 12.32 12.34 12.22 12.32 746,200 9,182,250 12.305 12.32 12.32 12.34 12.22 12.32 746,200 12.305 1.32%
2017-11-08 0 12.16 12.12 12.14 12.14 12.26 489,300 5,978,906 12.219 12.16 12.12 12.14 12.14 12.26 489,300 12.219 -0.33%
2017-11-07 0 12.20 12.18 12.22 11.98 12.20 294,000 3,580,160 12.177 12.20 12.18 12.22 11.98 12.20 294,000 12.177 3.04%
2017-11-06 0 11.84 11.84 11.86 11.52 11.72 215,000 2,497,060 11.614 11.84 11.84 11.86 11.52 11.72 215,000 11.614 -0.17%
2017-11-03 0 11.86 11.86 11.88 11.86 11.88 155,000 1,841,300 11.879 11.86 11.86 11.88 11.86 11.88 155,000 11.879 0.34%
2017-11-02 0 11.82 11.80 11.82 11.84 11.84 151,700 1,796,128 11.840 11.82 11.80 11.82 11.84 11.84 151,700 11.840 -0.51%
2017-11-01 0 11.88 11.88 11.90 11.62 11.84 216,300 2,535,734 11.723 11.88 11.88 11.90 11.62 11.84 216,300 11.723 2.24%
2017-10-31 0 11.62 11.62 11.64 11.58 11.66 241,500 2,805,572 11.617 11.62 11.62 11.64 11.58 11.66 241,500 11.617 -0.34%
2017-10-30 0 11.66 11.66 11.68 11.66 11.88 215,900 2,535,302 11.743 11.66 11.66 11.68 11.66 11.88 215,900 11.743 -0.51%
2017-10-27 0 11.72 11.72 11.74 11.66 11.78 312,600 3,665,532 11.726 11.72 11.72 11.74 11.66 11.78 312,600 11.726 1.38%
2017-10-26 0 11.56 11.56 11.58 11.52 11.58 101,200 1,167,980 11.541 11.56 11.56 11.58 11.52 11.58 101,200 11.541 -0.34%
2017-10-25 0 11.60 11.60 11.62 11.58 11.60 66,100 766,476 11.596 11.60 11.60 11.62 11.58 11.60 66,100 11.596 0.87%
2017-10-24 0 11.50 11.50 11.52 11.44 11.60 162,100 1,871,952 11.548 11.50 11.50 11.52 11.44 11.60 162,100 11.548 -1.03%
2017-10-23 0 11.62 11.62 11.64 11.58 11.78 362,300 4,233,422 11.685 11.62 11.62 11.64 11.58 11.78 362,300 11.685 -1.53%
2017-10-20 0 11.80 11.80 11.82 11.66 11.80 95,300 1,116,714 11.718 11.80 11.80 11.82 11.66 11.80 95,300 11.718 2.25%
2017-10-19 0 11.54 11.52 11.54 11.44 12.04 430,800 5,055,268 11.735 11.54 11.52 11.54 11.44 12.04 430,800 11.735 -3.51%
2017-10-18 0 11.96 11.94 11.96 11.92 11.98 328,800 3,927,296 11.944 11.96 11.94 11.96 11.92 11.98 328,800 11.944 -0.17%
2017-10-17 0 11.98 11.96 11.98 11.96 12.00 481,800 5,763,072 11.962 11.98 11.96 11.98 11.96 12.00 481,800 11.962 0.17%
2017-10-16 0 11.96 11.96 11.98 11.92 12.06 161,100 1,926,208 11.957 11.96 11.96 11.98 11.92 12.06 161,100 11.957 1.53%
2017-10-13 0 11.78 11.78 11.80 11.70 11.78 61,100 716,390 11.725 11.78 11.78 11.80 11.70 11.78 61,100 11.725 0.00%
2017-10-12 0 11.78 11.78 11.80 11.70 11.82 133,000 1,562,524 11.748 11.78 11.78 11.80 11.70 11.82 133,000 11.748 1.20%
2017-10-11 0 11.64 11.62 11.66 11.64 11.88 364,200 4,310,158 11.835 11.64 11.62 11.66 11.64 11.88 364,200 11.835 -1.19%
2017-10-10 0 11.78 11.76 11.78 11.64 11.78 801,700 9,362,586 11.678 11.78 11.76 11.78 11.64 11.78 801,700 11.678 1.03%
2017-10-09 0 11.66 11.66 11.68 11.62 11.76 1,496,000 17,466,552 11.676 11.66 11.66 11.68 11.62 11.76 1,496,000 11.676 -0.85%
2017-10-06 0 11.76 11.76 11.78 11.74 11.88 1,668,900 19,672,176 11.788 11.76 11.76 11.78 11.74 11.88 1,668,900 11.788 0.68%
2017-10-04 0 11.68 11.68 11.70 11.66 11.76 1,336,200 15,634,512 11.701 11.68 11.68 11.70 11.66 11.76 1,336,200 11.701 1.57%
2017-10-03 0 11.50 11.50 11.52 11.20 11.50 2,305,000 26,097,680 11.322 11.50 11.50 11.52 11.20 11.50 2,305,000 11.322 4.17%
2017-09-29 0 11.04 11.02 11.04 10.90 11.04 1,714,600 18,804,902 10.968 11.04 11.02 11.04 10.90 11.04 1,714,600 10.968 0.91%
2017-09-28 0 10.94 10.92 10.94 10.94 11.12 2,000,400 22,034,148 11.015 10.94 10.92 10.94 10.94 11.12 2,000,400 11.015 -1.62%
2017-09-27 0 11.12 11.12 11.14 11.04 11.14 3,139,100 34,831,724 11.096 11.12 11.12 11.14 11.04 11.14 3,139,100 11.096 0.72%
2017-09-26 0 11.04 11.02 11.06 10.86 11.04 2,602,700 28,598,096 10.988 11.04 11.02 11.06 10.86 11.04 2,602,700 10.988 0.18%
2017-09-25 0 11.02 11.02 11.04 11.00 11.18 3,330,400 36,856,978 11.067 11.02 11.02 11.04 11.00 11.18 3,330,400 11.067 -2.48%
2017-09-22 0 11.30 11.28 11.32 11.28 11.36 1,959,600 22,186,412 11.322 11.30 11.28 11.32 11.28 11.36 1,959,600 11.322 -1.74%
2017-09-21 0 11.50 11.50 11.52 11.46 11.54 2,348,300 26,988,860 11.493 11.50 11.50 11.52 11.46 11.54 2,348,300 11.493 0.00%
2017-09-20 0 11.50 11.48 11.52 11.42 11.50 2,767,300 31,781,856 11.485 11.50 11.48 11.52 11.42 11.50 2,767,300 11.485 0.17%
2017-09-19 0 11.48 11.46 11.48 11.46 11.58 1,957,000 22,502,460 11.498 11.48 11.46 11.48 11.46 11.58 1,957,000 11.498 -0.52%
2017-09-18 0 11.54 11.52 11.54 11.36 11.54 1,750,200 20,044,974 11.453 11.54 11.52 11.54 11.36 11.54 1,750,200 11.453 3.04%
2017-09-15 0 11.20 11.20 11.22 11.00 11.30 2,286,700 25,337,348 11.080 11.20 11.20 11.22 11.00 11.30 2,286,700 11.080 -0.36%
2017-09-14 0 11.24 11.24 11.26 11.16 11.30 2,718,000 30,590,640 11.255 11.24 11.24 11.26 11.16 11.30 2,718,000 11.255 -0.53%
2017-09-13 0 11.30 11.30 11.32 11.20 11.32 1,455,500 16,373,950 11.250 11.30 11.30 11.32 11.20 11.32 1,455,500 11.250 -0.53%
2017-09-12 0 11.36 11.36 11.38 11.32 11.40 800,000 9,083,500 11.354 11.36 11.36 11.38 11.32 11.40 800,000 11.354 -0.35%
2017-09-11 0 11.40 11.38 11.40 11.34 11.40 931,500 10,603,118 11.383 11.40 11.38 11.40 11.34 11.40 931,500 11.383 2.52%
2017-09-08 0 11.12 11.12 11.14 11.06 11.16 1,549,500 17,227,650 11.118 11.12 11.12 11.14 11.06 11.16 1,549,500 11.118 0.91%
2017-09-07 0 11.02 11.00 11.02 10.98 11.20 1,365,000 15,205,834 11.140 11.02 11.00 11.02 10.98 11.20 1,365,000 11.140 -0.36%
2017-09-06 0 11.06 11.06 11.08 10.94 11.10 1,577,800 17,372,198 11.010 11.06 11.06 11.08 10.94 11.10 1,577,800 11.010 -1.07%
2017-09-05 0 11.18 11.18 11.20 11.14 11.28 2,112,000 23,727,878 11.235 11.18 11.18 11.20 11.14 11.28 2,112,000 11.235 -0.18%
2017-09-04 0 11.20 11.20 11.22 11.14 11.32 2,388,500 26,887,096 11.257 11.20 11.20 11.22 11.14 11.32 2,388,500 11.257 -1.41%
2017-09-01 0 11.36 11.36 11.38 11.32 11.46 2,150,100 24,595,874 11.439 11.36 11.36 11.38 11.32 11.46 2,150,100 11.439 0.00%
2017-08-31 0 11.36 11.32 11.34 11.30 11.38 3,028,000 34,323,760 11.335 11.36 11.32 11.34 11.30 11.38 3,028,000 11.335 -0.53%
2017-08-30 0 11.42 11.40 11.42 11.26 11.42 2,622,900 29,662,906 11.309 11.42 11.40 11.42 11.26 11.42 2,622,900 11.309 2.51%
2017-08-29 0 11.14 11.14 11.16 11.06 11.18 1,922,000 21,394,760 11.132 11.14 11.14 11.16 11.06 11.18 1,922,000 11.132 -0.54%
2017-08-28 0 11.20 11.20 11.22 11.20 11.36 2,438,200 27,575,784 11.310 11.20 11.20 11.22 11.20 11.36 2,438,200 11.310 0.00%
2017-08-25 0 11.20 11.20 11.22 10.90 11.20 2,030,000 22,418,010 11.043 11.20 11.20 11.22 10.90 11.20 2,030,000 11.043 2.38%
2017-08-24 0 10.94 10.94 10.96 10.90 10.98 1,365,600 14,941,352 10.941 10.94 10.94 10.96 10.90 10.98 1,365,600 10.941 0.55%
2017-08-22 0 10.88 10.86 10.88 10.80 10.90 738,500 8,012,302 10.849 10.88 10.86 10.88 10.80 10.90 738,500 10.849 2.26%
2017-08-21 0 10.64 10.64 10.66 10.60 10.68 1,151,500 12,256,240 10.644 10.64 10.64 10.66 10.60 10.68 1,151,500 10.644 0.76%
2017-08-18 0 10.56 10.56 10.58 10.48 10.70 1,859,700 19,777,124 10.635 10.56 10.56 10.58 10.48 10.70 1,859,700 10.635 -2.22%
2017-08-17 0 10.80 10.78 10.80 10.74 10.90 1,324,200 14,281,650 10.785 10.80 10.78 10.80 10.74 10.90 1,324,200 10.785 -0.18%
2017-08-16 0 10.82 10.80 10.82 10.70 10.84 1,583,000 17,016,450 10.749 10.82 10.80 10.82 10.70 10.84 1,583,000 10.749 1.50%
2017-08-15 0 10.66 10.64 10.66 10.66 10.82 2,021,500 21,754,400 10.762 10.66 10.64 10.66 10.66 10.82 2,021,500 10.762 -0.56%
2017-08-14 0 10.72 10.70 10.72 10.58 10.72 2,475,400 26,356,650 10.647 10.72 10.70 10.72 10.58 10.72 2,475,400 10.647 2.68%
2017-08-11 0 10.44 10.44 10.46 10.42 10.66 2,409,800 25,331,410 10.512 10.44 10.44 10.46 10.42 10.66 2,409,800 10.512 -4.04%
2017-08-10 0 10.88 10.88 10.90 10.72 11.10 3,082,200 33,335,000 10.815 10.88 10.88 10.90 10.72 11.10 3,082,200 10.815 -1.98%
2017-08-09 0 11.10 11.10 11.12 11.00 11.16 954,000 10,566,840 11.076 11.10 11.10 11.12 11.00 11.16 954,000 11.076 -0.72%
2017-08-08 0 11.18 11.16 11.18 11.00 11.18 1,420,700 15,742,584 11.081 11.18 11.16 11.18 11.00 11.18 1,420,700 11.081 1.27%
2017-08-07 0 11.04 11.04 11.06 11.02 11.06 1,827,400 20,173,112 11.039 11.04 11.04 11.06 11.02 11.06 1,827,400 11.039 0.73%
2017-08-04 0 10.96 10.96 10.98 10.94 11.00 1,781,600 19,510,494 10.951 10.96 10.96 10.98 10.94 11.00 1,781,600 10.951 0.18%
2017-08-03 0 10.94 10.94 10.96 10.84 10.96 2,140,100 23,370,620 10.920 10.94 10.94 10.96 10.84 10.96 2,140,100 10.920 -0.36%
2017-08-02 0 10.98 10.98 11.00 10.94 11.04 1,412,900 15,547,392 11.004 10.98 10.98 11.00 10.94 11.04 1,412,900 11.004 0.37%
2017-08-01 0 10.94 10.94 10.96 10.80 10.92 2,053,400 22,325,804 10.873 10.94 10.94 10.96 10.80 10.92 2,053,400 10.873 2.05%
2017-07-31 0 10.72 10.70 10.72 10.56 10.72 2,390,700 25,438,704 10.641 10.72 10.70 10.72 10.56 10.72 2,390,700 10.641 2.10%
2017-07-28 0 10.50 10.50 10.52 10.46 10.52 2,496,400 26,177,838 10.486 10.50 10.50 10.52 10.46 10.52 2,496,400 10.486 -0.94%
2017-07-27 0 10.60 10.60 10.62 10.46 10.60 1,557,400 16,410,286 10.537 10.60 10.60 10.62 10.46 10.60 1,557,400 10.537 1.34%
2017-07-26 0 10.46 10.44 10.46 10.36 10.46 1,675,500 17,446,928 10.413 10.46 10.44 10.46 10.36 10.46 1,675,500 10.413 0.38%
2017-07-25 0 10.42 10.40 10.42 10.38 10.42 1,805,100 18,751,524 10.388 10.42 10.40 10.42 10.38 10.42 1,805,100 10.388 0.19%
2017-07-24 0 10.40 10.38 10.40 10.28 10.42 2,068,400 21,504,856 10.397 10.40 10.38 10.40 10.28 10.42 2,068,400 10.397 0.97%
2017-07-21 0 10.30 10.30 10.32 10.26 10.32 1,900,000 19,534,700 10.281 10.30 10.30 10.32 10.26 10.32 1,900,000 10.281 0.00%
2017-07-20 0 10.30 10.30 10.32 10.24 10.32 2,075,300 21,316,598 10.272 10.30 10.30 10.32 10.24 10.32 2,075,300 10.272 0.19%
2017-07-19 0 10.28 10.26 10.28 10.16 10.28 1,251,400 12,796,252 10.226 10.28 10.26 10.28 10.16 10.28 1,251,400 10.226 1.78%
2017-07-18 0 10.10 10.10 10.12 10.08 10.14 1,435,500 14,494,550 10.097 10.10 10.10 10.12 10.08 10.14 1,435,500 10.097 0.00%
2017-07-17 0 10.10 10.10 10.12 10.08 10.22 2,495,200 25,290,880 10.136 10.10 10.10 10.12 10.08 10.22 2,495,200 10.136 0.80%
2017-07-14 0 10.02 10.02 10.04 10.02 10.06 2,084,500 20,887,190 10.020 10.02 10.02 10.04 10.02 10.06 2,084,500 10.020 0.00%
2017-07-13 0 10.02 10.02 10.04 9.970 10.04 2,531,200 25,304,125 9.9969 10.02 10.02 10.04 9.970 10.04 2,531,200 9.9969 2.24%
2017-07-12 0 9.800 9.800 9.810 9.750 9.860 3,404,700 33,383,741 9.8052 9.800 9.800 9.810 9.750 9.860 3,404,700 9.8052 1.24%
2017-07-11 0 9.680 9.670 9.680 9.460 9.710 2,632,900 25,288,841 9.6049 9.680 9.670 9.680 9.460 9.710 2,632,900 9.6049 3.09%
2017-07-10 0 9.390 9.390 9.400 9.250 9.450 3,118,400 29,353,953 9.4131 9.390 9.390 9.400 9.250 9.450 3,118,400 9.4131 1.40%
2017-07-07 0 9.260 9.250 9.260 9.230 9.290 2,539,800 23,533,503 9.2659 9.260 9.250 9.260 9.230 9.290 2,539,800 9.2659 -0.75%
2017-07-06 0 9.330 9.330 9.340 9.320 9.420 3,256,000 30,456,080 9.3538 9.330 9.330 9.340 9.320 9.420 3,256,000 9.3538 -0.11%
2017-07-05 0 9.340 9.350 9.360 9.110 9.340 3,453,500 31,967,268 9.2565 9.340 9.350 9.360 9.110 9.340 3,453,500 9.2565 0.76%
2017-07-04 0 9.270 9.260 9.270 9.140 9.550 4,034,200 38,046,043 9.4309 9.270 9.260 9.270 9.140 9.550 4,034,200 9.4309 -2.52%
2017-07-03 0 9.510 9.510 9.520 9.470 9.530 2,906,200 27,643,654 9.5120 9.510 9.510 9.520 9.470 9.530 2,906,200 9.5120 0.21%
2017-06-30 0 9.490 9.490 9.500 9.400 9.510 4,240,600 40,030,593 9.4398 9.490 9.490 9.500 9.400 9.510 4,240,600 9.4398 -1.15%
2017-06-29 0 9.600 9.600 9.610 9.530 9.600 2,698,900 25,827,361 9.5696 9.600 9.600 9.610 9.530 9.600 2,698,900 9.5696 1.69%
2017-06-28 0 9.440 9.440 9.450 9.360 9.500 4,143,500 39,139,921 9.4461 9.440 9.440 9.450 9.360 9.500 4,143,500 9.4461 -0.94%
2017-06-27 0 9.530 9.520 9.530 9.480 9.570 3,429,000 32,688,214 9.5329 9.530 9.520 9.530 9.480 9.570 3,429,000 9.5329 -0.10%
2017-06-26 0 9.540 9.540 9.550 9.460 9.550 3,099,900 29,410,100 9.4874 9.540 9.540 9.550 9.460 9.550 3,099,900 9.4874 1.27%
2017-06-23 0 9.420 9.410 9.420 9.400 9.470 2,568,800 24,236,893 9.4351 9.420 9.410 9.420 9.400 9.470 2,568,800 9.4351 0.21%
2017-06-22 0 9.400 9.390 9.400 9.360 9.530 3,594,300 33,842,905 9.4157 9.400 9.390 9.400 9.360 9.530 3,594,300 9.4157 0.64%
2017-06-21 0 9.340 9.340 9.350 9.280 9.470 5,655,400 52,952,675 9.3632 9.340 9.340 9.350 9.280 9.470 5,655,400 9.3632 -1.37%
2017-06-20 0 9.470 9.480 9.490 9.450 9.570 3,630,000 34,453,550 9.4913 9.470 9.480 9.490 9.450 9.570 3,630,000 9.4913 -0.53%
2017-06-19 0 9.520 9.510 9.520 9.410 9.520 4,148,300 39,209,909 9.4520 9.520 9.510 9.520 9.410 9.520 4,148,300 9.4520 2.37%
2017-06-16 0 9.300 9.300 9.310 9.270 9.360 3,480,800 32,517,175 9.3419 9.300 9.300 9.310 9.270 9.360 3,480,800 9.3419 0.32%
2017-06-15 0 9.270 9.260 9.270 9.240 9.330 3,864,800 35,921,272 9.2945 9.270 9.260 9.270 9.240 9.330 3,864,800 9.2945 -2.22%
2017-06-14 0 9.480 9.470 9.480 9.360 9.490 3,243,300 30,612,711 9.4388 9.480 9.470 9.480 9.360 9.490 3,243,300 9.4388 -0.11%
2017-06-13 0 9.490 9.480 9.490 9.410 9.510 3,210,900 30,312,959 9.4406 9.490 9.480 9.490 9.410 9.510 3,210,900 9.4406 1.17%
2017-06-12 0 9.380 9.370 9.390 9.360 9.550 4,235,000 40,094,575 9.4674 9.380 9.370 9.390 9.360 9.550 4,235,000 9.4674 -2.29%
2017-06-09 0 9.600 9.590 9.600 9.550 9.640 4,770,600 45,739,721 9.5878 9.600 9.590 9.600 9.550 9.640 4,770,600 9.5878 -0.10%
2017-06-08 0 9.610 9.600 9.620 9.520 9.620 3,489,600 33,412,868 9.5750 9.610 9.600 9.620 9.520 9.620 3,489,600 9.5750 0.84%
2017-06-07 0 9.530 9.520 9.530 9.500 9.590 6,025,700 57,562,802 9.5529 9.530 9.520 9.530 9.500 9.590 6,025,700 9.5529 -0.31%
2017-06-06 0 9.560 9.560 9.570 9.430 9.560 4,621,200 43,971,753 9.5152 9.560 9.560 9.570 9.430 9.560 4,621,200 9.5152 1.27%
2017-06-05 0 9.440 9.440 9.450 9.430 9.530 3,507,100 33,283,128 9.4902 9.440 9.440 9.450 9.430 9.530 3,507,100 9.4902 -0.42%
2017-06-02 0 9.480 9.480 9.490 9.460 9.520 3,946,700 37,432,664 9.4845 9.480 9.480 9.490 9.460 9.520 3,946,700 9.4845 1.07%
2017-06-01 0 9.380 9.370 9.380 9.270 9.400 4,528,600 42,320,475 9.3452 9.380 9.370 9.380 9.270 9.400 4,528,600 9.3452 0.75%
2017-05-31 0 9.310 9.310 9.320 9.300 9.410 4,622,000 43,276,158 9.3631 9.310 9.310 9.320 9.300 9.410 4,622,000 9.3631 -0.53%
2017-05-29 0 9.360 9.350 9.360 9.240 9.360 3,021,500 28,063,094 9.2878 9.360 9.350 9.360 9.240 9.360 3,021,500 9.2878 0.86%
2017-05-26 0 9.280 9.280 9.290 9.250 9.340 4,354,800 40,418,328 9.2813 9.280 9.280 9.290 9.250 9.340 4,354,800 9.2813 0.11%
2017-05-25 0 9.270 9.270 9.280 9.190 9.290 3,891,500 35,949,241 9.2379 9.270 9.270 9.280 9.190 9.290 3,891,500 9.2379 1.87%
2017-05-24 0 9.100 9.100 9.110 9.040 9.100 4,961,600 44,983,307 9.0663 9.100 9.100 9.110 9.040 9.100 4,961,600 9.0663 0.11%
2017-05-23 0 9.090 9.090 9.100 9.040 9.130 3,677,300 33,454,484 9.0976 9.090 9.090 9.100 9.040 9.130 3,677,300 9.0976 0.11%
2017-05-22 0 9.080 9.090 9.100 8.970 9.110 4,172,200 37,837,236 9.0689 9.080 9.090 9.100 8.970 9.110 4,172,200 9.0689 1.34%
2017-05-19 0 8.960 8.970 8.980 8.910 8.990 4,215,800 37,746,557 8.9536 8.960 8.970 8.980 8.910 8.990 4,215,800 8.9536 0.56%
2017-05-18 0 8.910 8.910 8.920 8.860 8.990 3,767,100 33,726,488 8.9529 8.910 8.910 8.920 8.860 8.990 3,767,100 8.9529 -1.22%
2017-05-17 0 9.020 9.000 9.020 8.980 9.050 3,903,100 35,180,850 9.0136 9.020 9.000 9.020 8.980 9.050 3,903,100 9.0136 -0.22%
2017-05-16 0 9.040 9.040 9.050 8.970 9.060 7,497,900 67,592,002 9.0148 9.040 9.040 9.050 8.970 9.060 7,497,900 9.0148 -0.11%
2017-05-15 0 9.050 9.040 9.050 8.930 9.050 5,770,600 51,745,963 8.9672 9.050 9.040 9.050 8.930 9.050 5,770,600 8.9672 2.26%
2017-05-12 0 8.850 8.840 8.850 8.830 8.890 4,735,000 41,892,820 8.8475 8.850 8.840 8.850 8.830 8.890 4,735,000 8.8475 0.00%
2017-05-11 0 8.850 8.840 8.860 8.800 8.890 4,689,500 41,440,821 8.8369 8.850 8.840 8.860 8.800 8.890 4,689,500 8.8369 0.80%
2017-05-10 0 8.780 8.770 8.780 8.750 8.870 2,833,400 24,964,153 8.8107 8.780 8.770 8.780 8.750 8.870 2,833,400 8.8107 1.27%
2017-05-09 0 8.670 8.660 8.670 8.430 8.670 3,472,700 29,638,234 8.5346 8.670 8.660 8.670 8.430 8.670 3,472,700 8.5346 2.97%
2017-05-08 0 8.420 8.420 8.430 8.400 8.480 3,338,900 28,166,463 8.4359 8.420 8.420 8.430 8.400 8.480 3,338,900 8.4359 0.36%
2017-05-05 0 8.390 8.380 8.390 8.300 8.490 4,696,600 39,413,937 8.3920 8.390 8.380 8.390 8.300 8.490 4,696,600 8.3920 -1.64%
2017-05-04 0 8.530 8.530 8.540 8.450 8.520 1,974,100 16,740,538 8.4801 8.530 8.530 8.540 8.450 8.520 1,974,100 8.4801 -0.12%
2017-05-02 0 8.540 8.540 8.550 8.470 8.590 4,890,400 41,768,234 8.5409 8.540 8.540 8.550 8.470 8.590 4,890,400 8.5409 0.47%
2017-04-28 0 8.500 8.500 8.510 8.480 8.530 2,701,700 22,991,258 8.5099 8.500 8.500 8.510 8.480 8.530 2,701,700 8.5099 -0.47%
2017-04-27 0 8.540 8.530 8.540 8.390 8.570 4,457,800 37,698,521 8.4568 8.540 8.530 8.540 8.390 8.570 4,457,800 8.4568 0.95%
2017-04-26 0 8.460 8.460 8.470 8.400 8.520 5,544,100 46,997,307 8.4770 8.460 8.460 8.470 8.400 8.520 5,544,100 8.4770 1.08%
2017-04-25 0 8.370 8.360 8.370 8.230 8.380 4,183,700 34,787,641 8.3150 8.370 8.360 8.370 8.230 8.380 4,183,700 8.3150 2.32%
2017-04-24 0 8.180 8.170 8.180 8.040 8.230 6,088,800 49,310,831 8.0986 8.180 8.170 8.180 8.040 8.230 6,088,800 8.0986 1.11%
2017-04-21 0 8.090 8.080 8.100 8.070 8.230 6,981,700 56,881,499 8.1472 8.090 8.080 8.100 8.070 8.230 6,981,700 8.1472 -0.25%
2017-04-20 0 8.110 8.100 8.110 7.970 8.130 6,971,900 56,130,544 8.0510 8.110 8.100 8.110 7.970 8.130 6,971,900 8.0510 1.88%
2017-04-19 0 7.960 7.960 7.970 7.900 7.980 7,107,200 56,342,399 7.9275 7.960 7.960 7.970 7.900 7.980 7,107,200 7.9275 -0.62%
2017-04-18 0 8.010 8.000 8.010 8.000 8.280 7,980,800 64,847,977 8.1255 8.010 8.000 8.010 8.000 8.280 7,980,800 8.1255 -3.14%
2017-04-13 0 8.270 8.260 8.270 8.180 8.340 6,554,300 54,208,335 8.2707 8.270 8.260 8.270 8.180 8.340 6,554,300 8.2707 -0.24%
2017-04-12 0 8.290 8.280 8.290 8.080 8.290 16,843,700 136,888,634 8.1270 8.290 8.280 8.290 8.080 8.290 16,843,700 8.1270 1.72%
2017-04-11 0 8.150 8.140 8.150 8.100 8.290 16,871,300 137,271,952 8.1364 8.150 8.140 8.150 8.100 8.290 16,871,300 8.1364 -1.33%
2017-04-10 0 8.260 8.260 8.270 8.250 8.310 11,285,500 93,363,789 8.2729 8.260 8.260 8.270 8.250 8.310 11,285,500 8.2729 -0.12%
2017-04-07 0 8.270 8.270 8.280 8.060 8.270 11,248,700 91,645,208 8.1472 8.270 8.270 8.280 8.060 8.270 11,248,700 8.1472 0.00%
2017-04-06 0 8.270 8.270 8.280 8.220 8.350 10,221,000 84,663,106 8.2833 8.270 8.270 8.280 8.220 8.350 10,221,000 8.2833 -0.96%
2017-04-05 0 8.350 8.340 8.350 8.190 8.360 10,523,100 87,293,108 8.2954 8.350 8.340 8.350 8.190 8.360 10,523,100 8.2954 1.21%
2017-04-03 0 8.250 8.250 8.260 8.220 8.270 4,341,700 35,818,116 8.2498 8.250 8.250 8.260 8.220 8.270 4,341,700 8.2498 0.49%
2017-03-31 0 8.210 8.200 8.220 8.160 8.320 8,504,900 69,855,080 8.2135 8.210 8.200 8.220 8.160 8.320 8,504,900 8.2135 -1.20%
2017-03-30 0 8.310 8.310 8.320 8.270 8.400 9,987,600 82,994,055 8.3097 8.310 8.310 8.320 8.270 8.400 9,987,600 8.3097 -0.72%
2017-03-29 0 8.370 8.370 8.380 8.360 8.420 4,276,500 35,836,710 8.3799 8.370 8.370 8.380 8.360 8.420 4,276,500 8.3799 0.36%
2017-03-28 0 8.340 8.340 8.350 8.320 8.380 2,890,100 24,122,229 8.3465 8.340 8.340 8.350 8.320 8.380 2,890,100 8.3465 1.09%
2017-03-27 0 8.250 8.250 8.260 8.230 8.410 2,901,000 24,115,233 8.3127 8.250 8.250 8.260 8.230 8.410 2,901,000 8.3127 -1.32%
2017-03-24 0 8.360 8.360 8.370 8.320 8.410 3,277,700 27,362,031 8.3479 8.360 8.360 8.370 8.320 8.410 3,277,700 8.3479 0.24%
2017-03-23 0 8.340 8.340 8.350 8.320 8.410 3,295,600 27,610,243 8.3779 8.340 8.340 8.350 8.320 8.410 3,295,600 8.3779 0.36%
2017-03-22 0 8.310 8.320 8.330 8.280 8.380 3,652,700 30,409,717 8.3253 8.310 8.320 8.330 8.280 8.380 3,652,700 8.3253 -2.46%
2017-03-21 0 8.520 8.520 8.530 8.470 8.570 3,727,600 31,788,276 8.5278 8.520 8.520 8.530 8.470 8.570 3,727,600 8.5278 0.95%
2017-03-20 0 8.440 8.440 8.450 8.340 8.460 2,035,900 17,118,483 8.4083 8.440 8.440 8.450 8.340 8.460 2,035,900 8.4083 1.44%
2017-03-17 0 8.320 8.320 8.330 8.310 8.400 2,610,600 21,809,521 8.3542 8.320 8.320 8.330 8.310 8.400 2,610,600 8.3542 0.12%
2017-03-16 0 8.310 8.310 8.320 8.120 8.320 6,359,900 52,450,606 8.2471 8.310 8.310 8.320 8.120 8.320 6,359,900 8.2471 4.27%
2017-03-15 0 7.970 7.960 7.970 7.880 8.000 7,499,400 59,768,687 7.9698 7.970 7.960 7.970 7.880 8.000 7,499,400 7.9698 -0.38%
2017-03-14 0 8.000 7.990 8.000 7.970 8.060 1,540,200 12,321,141 7.9997 8.000 7.990 8.000 7.970 8.060 1,540,200 7.9997

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top