E Fund Yuanta Hang Seng Index Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07302  2017-03-20  2020-08-14  2020-11-09
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-11-06 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2020-08-14 0 4.420 - - 4.408 4.420 24,000 105,840 4.4100 4.420 - - 4.408 4.420 24,000 4.4100 0.14%
2020-08-13 0 4.414 - - - - 0 0 - 4.414 - - - - 0 - -0.05%
2020-08-12 0 4.416 - - - - 0 0 - 4.416 - - - - 0 - -1.25%
2020-08-11 0 4.472 - - 4.456 4.466 200 892 4.4600 4.472 - - 4.456 4.466 200 4.4600 -2.23%
2020-08-10 0 4.574 - - 4.574 4.574 200 914 4.5700 4.574 - - 4.574 4.574 200 4.5700 0.62%
2020-08-07 0 4.546 - - - - 0 0 - 4.546 - - - - 0 - 1.43%
2020-08-06 0 4.482 - - 4.488 4.488 1,700 7,629 4.4876 4.482 - - 4.488 4.488 1,700 4.4876 0.86%
2020-08-05 0 4.444 - - - - 0 0 - 4.444 - - - - 0 - -0.94%
2020-08-04 0 4.486 - - 4.550 4.550 13,300 60,515 4.5500 4.486 - - 4.550 4.550 13,300 4.5500 -1.92%
2020-08-03 0 4.574 - - - - 0 0 - 4.574 - - - - 0 - 0.93%
2020-07-31 0 4.532 - - - - 0 0 - 4.532 - - - - 0 - 0.04%
2020-07-30 0 4.530 4.530 - - - 0 0 - 4.530 4.530 - - - 0 - 0.76%
2020-07-29 0 4.496 - - 4.490 4.490 1,500 6,735 4.4900 4.496 - - 4.490 4.490 1,500 4.4900 -0.53%
2020-07-28 0 4.520 - - - - 0 0 - 4.520 - - - - 0 - -0.57%
2020-07-27 0 4.546 4.542 - 4.526 4.546 430,700 1,953,689 4.5361 4.546 4.542 - 4.526 4.546 430,700 4.5361 -0.35%
2020-07-24 0 4.562 4.524 - 4.562 4.562 1,300 5,930 4.5615 4.562 4.524 - 4.562 4.562 1,300 4.5615 2.01%
2020-07-23 0 4.472 4.462 - - - 0 0 - 4.472 4.462 - - - 0 - -0.18%
2020-07-22 0 4.480 - - - - 0 0 - 4.480 - - - - 0 - 1.63%
2020-07-21 0 4.408 - - 4.408 4.408 23,000 101,384 4.4080 4.408 - - 4.408 4.408 23,000 4.4080 -2.09%
2020-07-20 0 4.502 - - - - 0 0 - 4.502 - - - - 0 - 0.36%
2020-07-17 0 4.486 - - 4.482 4.482 29,600 132,667 4.4820 4.486 - - 4.482 4.482 29,600 4.4820 -0.66%
2020-07-16 0 4.516 4.466 - - - 0 0 - 4.516 4.466 - - - 0 - 1.80%
2020-07-15 0 4.436 - - 4.450 4.452 300 1,335 4.4500 4.436 - - 4.450 4.452 300 4.4500 -2.59%
2020-07-14 0 4.554 - 4.586 4.544 4.544 1,300 5,907 4.5438 4.554 - 4.586 4.544 4.544 1,300 4.5438 1.56%
2020-07-13 0 4.484 - 4.504 4.476 4.480 16,000 71,656 4.4785 4.484 - 4.504 4.476 4.480 16,000 4.4785 -0.27%
2020-07-10 0 4.496 - - 4.486 4.486 100 448 4.4800 4.496 - - 4.486 4.486 100 4.4800 1.86%
2020-07-09 0 4.414 - - 4.410 4.438 51,000 224,927 4.4103 4.414 - - 4.410 4.438 51,000 4.4103 -0.23%
2020-07-08 0 4.424 - - - - 0 0 - 4.424 - - - - 0 - -0.45%
2020-07-07 0 4.444 4.400 - 4.372 4.428 37,000 163,815 4.4274 4.444 4.400 - 4.372 4.428 37,000 4.4274 1.09%
2020-07-06 0 4.396 4.368 - 4.442 4.476 9,700 43,145 4.4479 4.396 4.368 - 4.442 4.476 9,700 4.4479 -4.10%
2020-07-03 0 4.584 - - 4.592 4.592 100 459 4.5900 4.584 - - 4.592 4.592 100 4.5900 -1.16%
2020-07-02 0 4.638 - 4.696 4.652 4.652 100 465 4.6500 4.638 - 4.696 4.652 4.652 100 4.6500 -3.21%
2020-06-30 0 4.792 - - - - 0 0 - 4.792 - - - - 0 - -0.33%
2020-06-29 0 4.808 4.754 - - - 0 0 - 4.808 4.754 - - - 0 - 1.14%
2020-06-26 0 4.754 4.754 - - - 0 0 - 4.754 4.754 - - - 0 - 0.85%
2020-06-24 0 4.714 - - - - 0 0 - 4.714 - - - - 0 - 0.21%
2020-06-23 0 4.704 - - - - 0 0 - 4.704 - - - - 0 - -1.47%
2020-06-22 0 4.774 - 5.075 - - 0 0 - 4.774 - 5.075 - - 0 - 0.00%
2020-06-19 0 4.774 - 5.075 - - 0 0 - 4.774 - 5.075 - - 0 - -0.58%
2020-06-18 0 4.802 - 5.075 - - 0 0 - 4.802 - 5.075 - - 0 - 0.00%
2020-06-17 0 4.802 - 5.075 - - 0 0 - 4.802 - 5.075 - - 0 - -0.33%
2020-06-16 0 4.818 - 5.075 4.816 4.816 100 481 4.8100 4.818 - 5.075 4.816 4.816 100 4.8100 -2.63%
2020-06-15 0 4.948 4.920 5.075 4.894 4.894 100 489 4.8900 4.948 4.920 5.075 4.894 4.894 100 4.8900 2.15%
2020-06-12 0 4.844 - - - - 0 0 - 4.844 - - - - 0 - 0.87%
2020-06-11 0 4.802 4.802 - 4.792 4.792 100 479 4.7900 4.802 4.802 - 4.792 4.792 100 4.7900 2.39%
2020-06-10 0 4.690 4.660 - 4.660 4.660 400 1,864 4.6600 4.690 4.660 - 4.660 4.660 400 4.6600 -0.47%
2020-06-09 0 4.712 - - - - 0 0 - 4.712 - - - - 0 - -0.97%
2020-06-08 0 4.758 - - - - 0 0 - 4.758 - - - - 0 - 0.13%
2020-06-05 0 4.752 - - 4.840 4.840 600 2,904 4.8400 4.752 - - 4.840 4.840 600 4.8400 -1.94%
2020-06-04 0 4.846 - - 4.838 4.854 82,400 399,227 4.8450 4.846 - - 4.838 4.854 82,400 4.8450 -0.21%
2020-06-03 0 4.856 4.840 4.858 - - 0 0 - 4.856 4.840 4.858 - - 0 - -1.46%
2020-06-02 0 4.928 - - 4.928 4.944 160,500 793,504 4.9440 4.928 - - 4.928 4.944 160,500 4.9440 -0.85%
2020-06-01 0 4.970 - - 4.970 4.990 85,500 425,791 4.9800 4.970 - - 4.970 4.990 85,500 4.9800 -3.31%
2020-05-29 0 5.140 5.100 5.200 - - 0 0 - 5.140 5.100 5.200 - - 0 - 0.00%
2020-05-28 0 5.140 5.070 5.170 5.090 5.140 66,700 342,044 5.1281 5.140 5.070 5.170 5.090 5.140 66,700 5.1281 0.19%
2020-05-27 0 5.130 5.030 5.130 5.140 5.140 100 514 5.1400 5.130 5.030 5.130 5.140 5.140 100 5.1400 0.79%
2020-05-26 0 5.090 4.990 5.090 - - 0 0 - 5.090 4.990 5.090 - - 0 - -2.12%
2020-05-25 0 5.200 - 5.200 5.200 5.200 100 520 5.2000 5.200 - 5.200 5.200 5.200 100 5.2000 0.97%
2020-05-22 0 5.150 5.150 5.250 5.020 5.020 100 502 5.0200 5.150 5.150 5.250 5.020 5.020 100 5.0200 4.25%
2020-05-21 0 4.940 4.920 5.010 - - 0 0 - 4.940 4.920 5.010 - - 0 - 0.00%
2020-05-20 0 4.940 4.850 4.950 4.940 4.940 100 494 4.9400 4.940 4.850 4.950 4.940 4.940 100 4.9400 0.20%
2020-05-19 0 4.930 4.830 4.930 - - 0 0 - 4.930 4.830 4.930 - - 0 - -1.40%
2020-05-18 0 5.000 4.940 5.040 - - 0 0 - 5.000 4.940 5.040 - - 0 - 0.00%
2020-05-15 0 5.000 4.980 5.080 5.000 5.000 100 500 5.0000 5.000 4.980 5.080 5.000 5.000 100 5.0000 0.40%
2020-05-14 0 4.980 4.980 5.080 - - 0 0 - 4.980 4.980 5.080 - - 0 - 1.63%
2020-05-13 0 4.900 4.900 5.000 - - 0 0 - 4.900 4.900 5.000 - - 0 - 0.20%
2020-05-12 0 4.890 4.880 4.980 - - 0 0 - 4.890 4.880 4.980 - - 0 - 0.41%
2020-05-11 0 4.870 4.810 4.910 4.870 4.870 100 487 4.8700 4.870 4.810 4.910 4.870 4.870 100 4.8700 -2.40%
2020-05-08 0 4.990 4.900 5.000 - - 0 0 - 4.990 4.900 5.000 - - 0 - -0.40%
2020-05-07 0 5.010 4.940 5.040 - - 0 0 - 5.010 4.940 5.040 - - 0 - 0.00%
2020-05-06 0 5.010 4.910 5.010 - - 0 0 - 5.010 4.910 5.010 - - 0 - -0.79%
2020-05-05 0 5.050 4.980 5.080 - - 0 0 - 5.050 4.980 5.080 - - 0 - 0.00%
2020-05-04 0 5.050 5.040 5.140 5.030 5.030 100 503 5.0300 5.050 5.040 5.140 5.030 5.030 100 5.0300 2.43%
2020-04-29 0 4.930 4.830 4.930 4.940 4.940 100 494 4.9400 4.930 4.830 4.930 4.940 4.940 100 4.9400 0.61%
2020-04-28 0 4.900 4.830 4.930 4.900 4.900 100 490 4.9000 4.900 4.830 4.930 4.900 4.900 100 4.9000 -1.80%
2020-04-27 0 4.990 4.900 5.000 - - 0 0 - 4.990 4.900 5.000 - - 0 - -1.19%
2020-04-24 0 5.050 4.980 5.080 - - 0 0 - 5.050 4.980 5.080 - - 0 - 0.00%
2020-04-23 0 5.050 - 5.060 - - 0 0 - 5.050 - 5.060 - - 0 - 0.00%
2020-04-22 0 5.050 - - 5.050 5.050 100 505 5.0500 5.050 - - 5.050 5.050 100 5.0500 0.60%
2020-04-21 0 5.020 - 5.110 5.000 5.000 100 500 5.0000 5.020 - 5.110 5.000 5.000 100 5.0000 2.45%
2020-04-20 0 4.900 - - 4.890 4.890 300 1,467 4.8900 4.900 - - 4.890 4.890 300 4.8900 0.00%
2020-04-17 0 4.900 - - 4.850 4.900 2,100 10,285 4.8976 4.900 - - 4.850 4.900 2,100 4.8976 -2.39%
2020-04-16 0 5.020 - - 5.040 5.040 700 3,528 5.0400 5.020 - - 5.040 5.040 700 5.0400 1.21%
2020-04-15 0 4.960 - - - - 0 0 - 4.960 - - - - 0 - 0.61%
2020-04-14 0 4.930 - - 4.930 4.930 200 986 4.9300 4.930 - - 4.930 4.930 200 4.9300 -0.80%
2020-04-09 0 4.970 4.950 - 5.000 5.000 200 1,000 5.0000 4.970 4.950 - 5.000 5.000 200 5.0000 -1.78%
2020-04-08 0 5.060 - - 5.060 5.060 100 506 5.0600 5.060 - - 5.060 5.060 100 5.0600 1.40%
2020-04-07 0 4.990 - - 4.960 5.000 500 2,490 4.9800 4.990 - - 4.960 5.000 500 4.9800 -1.38%
2020-04-06 0 5.060 - - 5.060 5.060 10,000 50,600 5.0600 5.060 - - 5.060 5.060 10,000 5.0600 -3.07%
2020-04-03 0 5.220 - - 5.220 5.220 6,000 31,320 5.2200 5.220 - - 5.220 5.220 6,000 5.2200 0.38%
2020-04-02 0 5.200 - 5.260 5.200 5.200 100 520 5.2000 5.200 - 5.260 5.200 5.200 100 5.2000 -0.95%
2020-04-01 0 5.250 - - 5.190 5.190 100 519 5.1900 5.250 - - 5.190 5.190 100 5.1900 1.74%
2020-03-31 0 5.160 - 5.180 5.160 5.200 30,900 160,370 5.1900 5.160 - 5.180 5.160 5.200 30,900 5.1900 -1.71%
2020-03-30 0 5.250 - - 5.220 5.250 30,700 161,165 5.2497 5.250 - - 5.220 5.250 30,700 5.2497 1.16%
2020-03-27 0 5.190 5.190 5.360 5.100 5.190 1,700 8,737 5.1394 5.190 5.190 5.360 5.100 5.190 1,700 5.1394 -0.76%
2020-03-26 0 5.230 - - 5.180 5.230 800 4,166 5.2075 5.230 - - 5.180 5.230 800 5.2075 1.55%
2020-03-25 0 5.150 - 5.200 5.160 5.240 2,200 11,488 5.2218 5.150 - 5.200 5.160 5.240 2,200 5.2218 -3.92%
2020-03-24 0 5.360 5.360 - 5.350 5.420 1,700 9,192 5.4071 5.360 5.360 - 5.350 5.420 1,700 5.4071 -5.30%
2020-03-23 0 5.660 - - 5.560 5.660 5,100 28,570 5.6020 5.660 - - 5.560 5.660 5,100 5.6020 5.20%
2020-03-20 0 5.380 - - 5.400 5.450 1,800 9,755 5.4194 5.380 - - 5.400 5.450 1,800 5.4194 -4.27%
2020-03-19 0 5.620 - 5.800 5.490 5.820 50,700 293,698 5.7929 5.620 - 5.800 5.490 5.820 50,700 5.7929 1.63%
2020-03-18 0 5.530 - 5.700 5.270 5.550 23,000 125,865 5.4724 5.530 - 5.700 5.270 5.550 23,000 5.4724 3.95%
2020-03-17 0 5.320 - 5.360 5.320 5.420 14,700 78,950 5.3707 5.320 - 5.360 5.320 5.420 14,700 5.3707 -1.85%
2020-03-16 0 5.420 5.240 5.420 5.090 5.420 3,100 16,673 5.3784 5.420 5.240 5.420 5.090 5.420 3,100 5.3784 6.48%
2020-03-13 0 5.090 - 5.230 5.090 5.420 6,500 34,572 5.3188 5.090 - 5.230 5.090 5.420 6,500 5.3188 0.00%
2020-03-12 0 5.090 4.910 - 5.040 5.090 40,200 202,618 5.0402 5.090 4.910 - 5.040 5.090 40,200 5.0402 3.67%
2020-03-11 0 4.910 4.500 - 4.860 4.920 2,800 13,670 4.8821 4.910 4.500 - 4.860 4.920 2,800 4.8821 1.03%
2020-03-10 0 4.860 - - 4.860 4.860 100 486 4.8600 4.860 - - 4.860 4.860 100 4.8600 -1.82%
2020-03-09 0 4.950 4.950 - 4.910 4.950 54,300 267,775 4.9314 4.950 4.950 - 4.910 4.950 54,300 4.9314 3.99%
2020-03-06 0 4.760 - - 4.760 4.760 300 1,428 4.7600 4.760 - - 4.760 4.760 300 4.7600 2.37%
2020-03-05 0 4.650 - - 4.690 4.690 40,000 187,600 4.6900 4.650 - - 4.690 4.690 40,000 4.6900 -1.48%
2020-03-04 0 4.720 4.700 - - - 0 0 - 4.720 4.700 - - - 0 - 0.00%
2020-03-03 0 4.720 - - 4.730 4.730 20,000 94,600 4.7300 4.720 - - 4.730 4.730 20,000 4.7300 0.00%
2020-03-02 0 4.720 4.580 - 4.710 4.720 1,500 7,075 4.7167 4.720 4.580 - 4.710 4.720 1,500 4.7167 -1.05%
2020-02-28 0 4.770 - - 4.750 4.780 120,600 575,458 4.7716 4.770 - - 4.750 4.780 120,600 4.7716 2.58%
2020-02-27 0 4.650 - - 4.690 4.690 40,000 187,600 4.6900 4.650 - - 4.690 4.690 40,000 4.6900 -0.43%
2020-02-26 0 4.670 - - - - 0 0 - 4.670 - - - - 0 - 0.43%
2020-02-25 0 4.650 - - 4.660 4.660 8,000 37,280 4.6600 4.650 - - 4.660 4.660 8,000 4.6600 -0.21%
2020-02-24 0 4.660 - - 4.620 4.660 100,700 469,252 4.6599 4.660 - - 4.620 4.660 100,700 4.6599 1.75%
2020-02-21 0 4.580 - - 4.580 4.580 100 458 4.5800 4.580 - - 4.580 4.580 100 4.5800 1.10%
2020-02-20 0 4.530 - - 4.540 4.540 100 454 4.5400 4.530 - - 4.540 4.540 100 4.5400 0.22%
2020-02-19 0 4.520 - - - - 0 0 - 4.520 - - - - 0 - -0.22%
2020-02-18 0 4.530 4.520 - 4.520 4.520 100 452 4.5200 4.530 4.520 - 4.520 4.520 100 4.5200 1.57%
2020-02-17 0 4.460 - - 4.460 4.460 100 446 4.4600 4.460 - - 4.460 4.460 100 4.4600 -0.67%
2020-02-14 0 4.490 4.480 - 4.470 4.490 21,600 96,965 4.4891 4.490 4.480 - 4.470 4.490 21,600 4.4891 -0.66%
2020-02-13 0 4.520 - - 4.520 4.520 100 452 4.5200 4.520 - - 4.520 4.520 100 4.5200 0.67%
2020-02-12 0 4.490 - - 4.490 4.510 700 3,148 4.4971 4.490 - - 4.490 4.510 700 4.4971 -0.88%
2020-02-11 0 4.530 - - 4.510 4.530 1,400 6,326 4.5186 4.530 - - 4.510 4.530 1,400 4.5186 -1.09%
2020-02-10 0 4.580 - - - - 0 0 - 4.580 - - - - 0 - 0.22%
2020-02-07 0 4.570 4.500 - 4.580 4.590 40,400 185,036 4.5801 4.570 4.500 - 4.580 4.590 40,400 4.5801 0.66%
2020-02-06 0 4.540 - 4.580 4.540 4.580 20,300 92,568 4.5600 4.540 - 4.580 4.540 4.580 20,300 4.5600 -2.99%
2020-02-05 0 4.680 - - 4.660 4.680 22,200 103,496 4.6620 4.680 - - 4.660 4.680 22,200 4.6620 -0.21%
2020-02-04 0 4.690 - - 4.690 4.710 200 940 4.7000 4.690 - - 4.690 4.710 200 4.7000 -1.26%
2020-02-03 0 4.750 4.720 - 4.730 4.760 21,700 102,680 4.7318 4.750 4.720 - 4.730 4.760 21,700 4.7318 0.42%
2020-01-31 0 4.730 - - 4.710 4.720 5,300 25,015 4.7198 4.730 - - 4.710 4.720 5,300 4.7198 0.21%
2020-01-30 0 4.720 - - - - 0 0 - 4.720 - - - - 0 - 2.39%
2020-01-29 0 4.610 4.600 - 4.590 4.610 13,000 59,915 4.6088 4.610 4.600 - 4.590 4.610 13,000 4.6088 2.44%
2020-01-24 0 4.500 4.470 4.510 4.500 4.500 10,000 45,000 4.5000 4.500 4.470 4.510 4.500 4.500 10,000 4.5000 -0.22%
2020-01-23 0 4.510 4.470 - 4.460 4.510 5,200 23,442 4.5081 4.510 4.470 - 4.460 4.510 5,200 4.5081 2.04%
2020-01-22 0 4.420 4.400 - 4.420 4.420 30,000 132,600 4.4200 4.420 4.400 - 4.420 4.420 30,000 4.4200 -1.12%
2020-01-21 0 4.470 4.390 - - - 0 0 - 4.470 4.390 - - - 0 - 2.76%
2020-01-20 0 4.350 - - - - 0 0 - 4.350 - - - - 0 - 0.46%
2020-01-17 0 4.330 - - - - 0 0 - 4.330 - - - - 0 - -0.69%
2020-01-16 0 4.360 - - - - 0 0 - 4.360 - - - - 0 - 0.00%
2020-01-15 0 4.360 - - - - 0 0 - 4.360 - - - - 0 - 0.46%
2020-01-14 0 4.340 - - - - 0 0 - 4.340 - - - - 0 - 0.00%
2020-01-13 0 4.340 - - - - 0 0 - 4.340 - - - - 0 - -1.14%
2020-01-10 0 4.390 - - - - 0 0 - 4.390 - - - - 0 - 0.00%
2020-01-09 0 4.390 - - 4.390 4.390 50,000 219,500 4.3900 4.390 - - 4.390 4.390 50,000 4.3900 -1.79%
2020-01-08 0 4.470 - - - - 0 0 - 4.470 - - - - 0 - 0.45%
2020-01-07 0 4.450 4.410 - - - 0 0 - 4.450 4.410 - - - 0 - -0.22%
2020-01-06 0 4.460 4.450 - 4.460 4.460 100,000 446,000 4.4600 4.460 4.450 - 4.460 4.460 100,000 4.4600 1.13%
2020-01-03 0 4.410 - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2020-01-02 0 4.410 - - - - 0 0 - 4.410 - - - - 0 - -0.90%
2019-12-31 0 4.450 4.450 4.470 - - 0 0 - 4.450 4.450 4.470 - - 0 - 0.45%
2019-12-30 0 4.430 - - 4.420 4.420 100 442 4.4200 4.430 - - 4.420 4.420 100 4.4200 -0.45%
2019-12-27 0 4.450 - - 4.470 4.470 1,200 5,364 4.4700 4.450 - - 4.470 4.470 1,200 4.4700 -1.33%
2019-12-24 0 4.510 4.490 4.530 - - 0 0 - 4.510 4.490 4.530 - - 0 - 0.00%
2019-12-23 0 4.510 - - - - 0 0 - 4.510 - - - - 0 - 0.00%
2019-12-20 0 4.510 - - - - 0 0 - 4.510 - - - - 0 - 0.00%
2019-12-19 0 4.510 - - - - 0 0 - 4.510 - - - - 0 - 0.00%
2019-12-18 0 4.510 - - 4.510 4.510 500 2,255 4.5100 4.510 - - 4.510 4.510 500 4.5100 0.22%
2019-12-17 0 4.500 - - 4.500 4.510 600 2,705 4.5083 4.500 - - 4.500 4.510 600 4.5083 -1.10%
2019-12-16 0 4.550 4.530 - - - 0 0 - 4.550 4.530 - - - 0 - 0.22%
2019-12-13 0 4.540 - - 4.540 4.570 7,200 32,868 4.5650 4.540 - - 4.540 4.570 7,200 4.5650 -2.78%
2019-12-12 0 4.670 - - - - 0 0 - 4.670 - - - - 0 - -1.48%
2019-12-11 0 4.740 - 4.760 - - 0 0 - 4.740 - 4.760 - - 0 - -0.42%
2019-12-10 0 4.760 - - - - 0 0 - 4.760 - - - - 0 - 0.00%
2019-12-09 0 4.760 - - - - 0 0 - 4.760 - - - - 0 - -0.21%
2019-12-06 0 4.770 4.730 - - - 0 0 - 4.770 4.730 - - - 0 - -0.83%
2019-12-05 0 4.810 4.790 - 4.820 4.820 2,300 11,086 4.8200 4.810 4.790 - 4.820 4.820 2,300 4.8200 -0.41%
2019-12-04 0 4.830 4.830 - - - 0 0 - 4.830 4.830 - - - 0 - 1.05%
2019-12-03 0 4.780 4.760 - - - 0 0 - 4.780 4.760 - - - 0 - 0.00%
2019-12-02 0 4.780 4.750 - - - 0 0 - 4.780 4.750 - - - 0 - 0.00%
2019-11-29 0 4.780 - - 4.780 4.780 100 478 4.7800 4.780 - - 4.780 4.780 100 4.7800 1.92%
2019-11-28 0 4.690 - - 4.690 4.690 4,000 18,760 4.6900 4.690 - - 4.690 4.690 4,000 4.6900 0.43%
2019-11-27 0 4.670 4.660 - - - 0 0 - 4.670 4.660 - - - 0 - 0.00%
2019-11-26 0 4.670 4.660 - 4.620 4.660 300 1,394 4.6467 4.670 4.660 - 4.620 4.660 300 4.6467 0.21%
2019-11-25 0 4.660 4.650 - 4.660 4.670 3,000 13,990 4.6633 4.660 4.650 - 4.660 4.670 3,000 4.6633 -2.10%
2019-11-22 0 4.760 4.730 - - - 0 0 - 4.760 4.730 - - - 0 - -0.21%
2019-11-21 0 4.770 - - 4.780 4.780 100 478 4.7800 4.770 - - 4.780 4.780 100 4.7800 1.71%
2019-11-20 0 4.690 4.680 - - - 0 0 - 4.690 4.680 - - - 0 - 0.43%
2019-11-19 0 4.670 4.640 - 4.690 4.720 13,600 63,832 4.6935 4.670 4.640 - 4.690 4.720 13,600 4.6935 -1.68%
2019-11-18 0 4.750 4.730 - 4.760 4.760 100 476 4.7600 4.750 4.730 - 4.760 4.760 100 4.7600 -1.25%
2019-11-15 0 4.810 4.780 - - - 0 0 - 4.810 4.780 - - - 0 - 0.00%
2019-11-14 0 4.810 4.780 - 4.760 4.810 10,200 49,057 4.8095 4.810 4.780 - 4.760 4.810 10,200 4.8095 1.05%
2019-11-13 0 4.760 4.740 - 4.730 4.760 2,400 11,373 4.7388 4.760 4.740 - 4.730 4.760 2,400 4.7388 1.71%
2019-11-12 0 4.680 4.650 4.720 4.680 4.690 5,100 23,918 4.6898 4.680 4.650 4.720 4.680 4.690 5,100 4.6898 -0.21%
2019-11-11 0 4.690 4.680 - - - 0 0 - 4.690 4.680 - - - 0 - 2.85%
2019-11-08 0 4.560 4.550 - - - 0 0 - 4.560 4.550 - - - 0 - 0.44%
2019-11-07 0 4.540 4.530 - 4.540 4.570 38,000 172,760 4.5463 4.540 4.530 - 4.540 4.570 38,000 4.5463 -0.66%
2019-11-06 0 4.570 4.550 - - - 0 0 - 4.570 4.550 - - - 0 - 0.00%
2019-11-05 0 4.570 4.560 - 4.570 4.570 1,701 7,773 4.5697 4.570 4.560 - 4.570 4.570 1,701 4.5697 -0.65%
2019-11-04 0 4.600 4.570 - 4.620 4.620 20,700 95,634 4.6200 4.600 4.570 - 4.620 4.620 20,700 4.6200 -1.50%
2019-11-01 0 4.670 4.650 - 4.670 4.670 6,000 28,020 4.6700 4.670 4.650 - 4.670 4.670 6,000 4.6700 -0.64%
2019-10-31 0 4.700 4.690 - 4.700 4.700 1,500 7,050 4.7000 4.700 4.690 - 4.700 4.700 1,500 4.7000 -1.05%
2019-10-30 0 4.750 - - - - 0 0 - 4.750 - - - - 0 - 0.64%
2019-10-29 0 4.720 4.720 - 4.700 4.720 15,200 71,493 4.7035 4.720 4.720 - 4.700 4.720 15,200 4.7035 0.21%
2019-10-28 0 4.710 - - - - 0 0 - 4.710 - - - - 0 - -0.42%
2019-10-25 0 4.730 - - - - 0 0 - 4.730 - - - - 0 - 0.00%
2019-10-24 0 4.730 4.730 - 4.730 4.730 100 473 4.7300 4.730 4.730 - 4.730 4.730 100 4.7300 -0.84%
2019-10-23 0 4.770 - - - - 0 0 - 4.770 - - - - 0 - 0.63%
2019-10-22 0 4.740 - - - - 0 0 - 4.740 - - - - 0 - 0.00%
2019-10-21 0 4.740 - - - - 0 0 - 4.740 - - - - 0 - 0.00%
2019-10-18 0 4.740 4.710 - 4.720 4.720 100 472 4.7200 4.740 4.710 - 4.720 4.720 100 4.7200 0.21%
2019-10-17 0 4.730 4.700 - - - 0 0 - 4.730 4.700 - - - 0 - -0.63%
2019-10-16 0 4.760 4.740 - 4.760 4.760 100 476 4.7600 4.760 4.740 - 4.760 4.760 100 4.7600 -0.63%
2019-10-15 0 4.790 4.770 - 4.780 4.800 200 958 4.7900 4.790 4.770 - 4.780 4.800 200 4.7900 0.00%
2019-10-14 0 4.790 4.760 - 4.770 4.790 31,300 149,326 4.7708 4.790 4.760 - 4.770 4.790 31,300 4.7708 -0.83%
2019-10-11 0 4.830 4.800 - 4.820 4.860 6,200 30,125 4.8589 4.830 4.800 - 4.820 4.860 6,200 4.8589 -2.23%
2019-10-10 0 4.940 4.920 - 4.960 4.960 100 496 4.9600 4.940 4.920 - 4.960 4.960 100 4.9600 -0.20%
2019-10-09 0 4.950 4.910 - 4.930 4.950 200 988 4.9400 4.950 4.910 - 4.930 4.950 200 4.9400 0.81%
2019-10-08 0 4.910 4.890 - 4.840 4.910 600 2,916 4.8600 4.910 4.890 - 4.840 4.910 600 4.8600 -0.20%
2019-10-04 0 4.920 4.890 - 4.870 4.920 22,300 108,910 4.8839 4.920 4.890 - 4.870 4.920 22,300 4.8839 1.03%
2019-10-03 0 4.870 4.840 6.000 4.870 4.870 100 487 4.8700 4.870 4.840 6.000 4.870 4.870 100 4.8700 -0.20%
2019-10-02 0 4.880 4.870 6.000 - - 0 0 - 4.880 4.870 6.000 - - 0 - 0.00%
2019-09-30 0 4.880 - 6.000 4.880 4.900 13,500 66,144 4.8996 4.880 - 6.000 4.880 4.900 13,500 4.8996 -0.41%
2019-09-27 0 4.900 4.860 6.000 4.900 4.910 500 2,451 4.9020 4.900 4.860 6.000 4.900 4.910 500 4.9020 0.20%
2019-09-26 0 4.890 4.860 4.900 4.880 4.890 800 3,908 4.8850 4.890 4.860 4.900 4.880 4.890 800 4.8850 -0.41%
2019-09-25 0 4.910 4.870 - 4.880 4.910 500 2,452 4.9040 4.910 4.870 - 4.880 4.910 500 4.9040 1.45%
2019-09-24 0 4.840 4.810 - - - 0 0 - 4.840 4.810 - - - 0 - 0.00%
2019-09-23 0 4.840 4.830 - 4.810 4.810 100 481 4.8100 4.840 4.830 - 4.810 4.810 100 4.8100 0.62%
2019-09-20 0 4.810 4.780 - - - 0 0 - 4.810 4.780 - - - 0 - 0.00%
2019-09-19 0 4.810 4.780 - 4.750 4.820 400 1,918 4.7950 4.810 4.780 - 4.750 4.820 400 4.7950 1.05%
2019-09-18 0 4.760 4.730 - 4.730 4.760 300 1,423 4.7433 4.760 4.730 - 4.730 4.760 300 4.7433 -0.21%
2019-09-17 0 4.770 - - 4.770 4.770 200 954 4.7700 4.770 - - 4.770 4.770 200 4.7700 1.27%
2019-09-16 0 4.710 4.680 - 4.690 4.710 400 1,880 4.7000 4.710 4.680 - 4.690 4.710 400 4.7000 0.86%
2019-09-13 0 4.670 4.640 - 4.670 4.680 400 1,870 4.6750 4.670 4.640 - 4.670 4.680 400 4.6750 -0.85%
2019-09-12 0 4.710 4.680 - 4.680 4.710 400 1,880 4.7000 4.710 4.680 - 4.680 4.710 400 4.7000 0.00%
2019-09-11 0 4.710 4.680 - 4.700 4.760 400 1,893 4.7325 4.710 4.680 - 4.700 4.760 400 4.7325 -1.67%
2019-09-10 0 4.790 - - 4.770 4.790 400 1,912 4.7800 4.790 - - 4.770 4.790 400 4.7800 0.42%
2019-09-09 0 4.770 4.760 - 4.770 4.780 4,300 20,512 4.7702 4.770 4.760 - 4.770 4.780 4,300 4.7702 -0.42%
2019-09-06 0 4.790 - - 4.780 4.820 14,200 68,160 4.8000 4.790 - - 4.780 4.820 14,200 4.8000 -0.42%
2019-09-05 0 4.810 - 4.850 4.760 4.810 5,100 24,526 4.8090 4.810 - 4.850 4.760 4.810 5,100 4.8090 0.00%
2019-09-04 0 4.810 - 4.900 4.800 4.930 600 2,896 4.8267 4.810 - 4.900 4.800 4.930 600 4.8267 -4.37%
2019-09-03 0 5.030 - - 5.000 5.030 5,200 26,004 5.0008 5.030 - - 5.000 5.030 5,200 5.0008 0.60%
2019-09-02 0 5.000 - - 5.000 5.000 100 500 5.0000 5.000 - - 5.000 5.000 100 5.0000 0.00%
2019-08-30 0 5.000 - - 4.940 5.010 700 3,487 4.9814 5.000 - - 4.940 5.010 700 4.9814 0.20%
2019-08-29 0 4.990 - - 5.000 5.000 20,000 100,000 5.0000 4.990 - - 5.000 5.000 20,000 5.0000 -0.20%
2019-08-28 0 5.000 5.000 - 5.000 5.000 100 500 5.0000 5.000 5.000 - 5.000 5.000 100 5.0000 0.00%
2019-08-27 0 5.000 4.990 - - - 0 0 - 5.000 4.990 - - - 0 - 0.00%
2019-08-26 0 5.000 4.930 5.100 5.000 5.070 5,200 26,107 5.0206 5.000 4.930 5.100 5.000 5.070 5,200 5.0206 1.63%
2019-08-23 0 4.920 4.880 - 4.920 4.920 200 984 4.9200 4.920 4.880 - 4.920 4.920 200 4.9200 -0.20%
2019-08-22 0 4.930 4.920 - 4.910 4.940 300 1,477 4.9233 4.930 4.920 - 4.910 4.940 300 4.9233 0.82%
2019-08-21 0 4.890 4.870 - 4.880 4.880 100 488 4.8800 4.890 4.870 - 4.880 4.880 100 4.8800 -0.41%
2019-08-20 0 4.910 4.870 - 4.920 4.920 11,800 58,056 4.9200 4.910 4.870 - 4.920 4.920 11,800 4.9200 0.20%
2019-08-19 0 4.900 4.880 - 4.900 4.920 400 1,966 4.9150 4.900 4.880 - 4.900 4.920 400 4.9150 -2.39%
2019-08-16 0 5.020 4.980 - 5.080 5.080 100 508 5.0800 5.020 4.980 - 5.080 5.080 100 5.0800 -0.79%
2019-08-15 0 5.060 - - 5.070 5.070 100 507 5.0700 5.060 - - 5.070 5.070 100 5.0700 -0.78%
2019-08-14 0 5.100 - - 5.030 5.080 64,000 322,520 5.0394 5.100 - - 5.030 5.080 64,000 5.0394 0.20%
2019-08-13 0 5.090 - - 5.040 5.060 15,200 76,760 5.0500 5.090 - - 5.040 5.060 15,200 5.0500 2.21%
2019-08-12 0 4.980 4.970 5.050 4.960 4.970 400 1,987 4.9675 4.980 4.970 5.050 4.960 4.970 400 4.9675 0.40%
2019-08-09 0 4.960 - 5.050 4.940 4.960 20,100 99,694 4.9599 4.960 - 5.050 4.940 4.960 20,100 4.9599 0.20%
2019-08-08 0 4.950 - - 4.930 4.950 15,500 76,718 4.9495 4.950 - - 4.930 4.950 15,500 4.9495 -0.40%
2019-08-07 0 4.970 - 5.000 4.990 5.000 7,200 35,999 4.9999 4.970 - 5.000 4.990 5.000 7,200 4.9999 0.20%
2019-08-06 0 4.960 - 4.980 4.950 4.980 51,200 253,450 4.9502 4.960 - 4.980 4.950 4.980 51,200 4.9502 0.61%
2019-08-05 0 4.930 - 5.030 4.910 4.930 35,400 174,219 4.9214 4.930 - 5.030 4.910 4.930 35,400 4.9214 2.92%
2019-08-02 0 4.790 4.690 - 4.790 4.790 2,000 9,580 4.7900 4.790 4.690 - 4.790 4.790 2,000 4.7900 2.13%
2019-08-01 0 4.690 - - 4.650 4.690 60,300 280,409 4.6502 4.690 - - 4.650 4.690 60,300 4.6502 0.86%
2019-07-31 0 4.650 4.590 4.650 4.650 4.650 100 465 4.6500 4.650 4.590 4.650 4.650 4.650 100 4.6500 1.75%
2019-07-30 0 4.570 4.570 - 4.570 4.610 200 918 4.5900 4.570 4.570 - 4.570 4.610 200 4.5900 -0.87%
2019-07-29 0 4.610 4.570 - 4.610 4.630 600 2,776 4.6267 4.610 4.570 - 4.610 4.630 600 4.6267 1.32%
2019-07-26 0 4.550 4.530 - 4.550 4.550 300 1,363 4.5433 4.550 4.530 - 4.550 4.550 300 4.5433 0.66%
2019-07-25 0 4.520 4.500 - - - 0 0 - 4.520 4.500 - - - 0 - -0.22%
2019-07-24 0 4.530 4.500 - - - 0 0 - 4.530 4.500 - - - 0 - -0.22%
2019-07-23 0 4.540 4.520 - - - 0 0 - 4.540 4.520 - - - 0 - -0.22%
2019-07-22 0 4.550 4.540 - 4.530 4.530 600 2,718 4.5300 4.550 4.540 - 4.530 4.530 600 4.5300 1.11%
2019-07-19 0 4.500 4.470 - - - 0 0 - 4.500 4.470 - - - 0 - -0.66%
2019-07-18 0 4.530 4.530 - - - 0 0 - 4.530 4.530 - - - 0 - 0.00%
2019-07-17 0 4.530 4.500 4.530 - - 0 0 - 4.530 4.500 4.530 - - 0 - 0.00%
2019-07-16 0 4.530 4.510 - - - 0 0 - 4.530 4.510 - - - 0 - 0.00%
2019-07-15 0 4.530 4.510 - 4.530 4.530 58,500 265,005 4.5300 4.530 4.510 - 4.530 4.530 58,500 4.5300 -0.22%
2019-07-12 0 4.540 4.520 - 4.540 4.540 10,000 45,400 4.5400 4.540 4.520 - 4.540 4.540 10,000 4.5400 -0.22%
2019-07-11 0 4.550 4.530 4.550 - - 0 0 - 4.550 4.530 4.550 - - 0 - -0.87%
2019-07-10 0 4.590 4.570 - - - 0 0 - 4.590 4.570 - - - 0 - 0.00%
2019-07-09 0 4.590 4.580 - - - 0 0 - 4.590 4.580 - - - 0 - 0.66%
2019-07-08 0 4.560 - - 4.560 4.560 200 912 4.5600 4.560 - - 4.560 4.560 200 4.5600 1.79%
2019-07-05 0 4.480 - - - - 0 0 - 4.480 - - - - 0 - 0.22%
2019-07-04 0 4.470 4.460 - 4.460 4.460 1,000 4,460 4.4600 4.470 4.460 - 4.460 4.460 1,000 4.4600 -0.45%
2019-07-03 0 4.490 4.430 4.530 4.490 4.490 30,000 134,700 4.4900 4.490 4.430 4.530 4.490 4.490 30,000 4.4900 0.45%
2019-07-02 0 4.470 4.460 4.510 4.460 4.470 2,500 11,174 4.4696 4.470 4.460 4.510 4.460 4.470 2,500 4.4696 -1.76%
2019-06-28 0 4.550 - - 4.550 4.550 8,000 36,400 4.5500 4.550 - - 4.550 4.550 8,000 4.5500 0.66%
2019-06-27 0 4.520 - 4.580 4.520 4.560 111,500 504,410 4.5239 4.520 - 4.580 4.520 4.560 111,500 4.5239 -1.53%
2019-06-26 0 4.590 - - 4.590 4.600 5,000 22,960 4.5920 4.590 - - 4.590 4.600 5,000 4.5920 -0.22%
2019-06-25 0 4.600 4.570 - 4.580 4.580 6,500 29,770 4.5800 4.600 4.570 - 4.580 4.580 6,500 4.5800 0.66%
2019-06-24 0 4.570 - - - - 0 0 - 4.570 - - - - 0 - 0.00%
2019-06-21 0 4.570 - - 4.570 4.570 60,000 274,200 4.5700 4.570 - - 4.570 4.570 60,000 4.5700 0.00%
2019-06-20 0 4.570 - - 4.570 4.590 57,700 263,826 4.5724 4.570 - - 4.570 4.590 57,700 4.5724 -1.30%
2019-06-19 0 4.630 4.610 - 4.610 4.630 63,200 291,416 4.6110 4.630 4.610 - 4.610 4.630 63,200 4.6110 -2.73%
2019-06-18 0 4.760 - 5.030 - - 0 0 - 4.760 - 5.030 - - 0 - -0.63%
2019-06-17 0 4.790 4.730 4.880 4.790 4.790 200 958 4.7900 4.790 4.730 4.880 4.790 4.790 200 4.7900 -0.42%
2019-06-14 0 4.810 - 5.030 4.810 4.810 100 481 4.8100 4.810 - 5.030 4.810 4.810 100 4.8100 0.21%
2019-06-13 0 4.800 - 4.840 4.820 5.030 4,400 21,254 4.8305 4.800 - 4.840 4.820 5.030 4,400 4.8305 0.21%
2019-06-12 0 4.790 4.790 5.030 4.770 4.790 50,100 238,979 4.7700 4.790 4.790 5.030 4.770 4.790 50,100 4.7700 1.48%
2019-06-11 0 4.720 - - 4.710 4.720 600 2,831 4.7183 4.720 - - 4.710 4.720 600 4.7183 -0.63%
2019-06-10 0 4.750 - 4.800 4.750 4.820 66,500 316,330 4.7568 4.750 - 4.800 4.750 4.820 66,500 4.7568 -2.46%
2019-06-06 0 4.870 4.750 5.030 4.870 4.870 52,300 254,701 4.8700 4.870 4.750 5.030 4.870 4.870 52,300 4.8700 -0.20%
2019-06-05 0 4.880 4.850 4.900 4.850 4.900 32,100 156,010 4.8601 4.880 4.850 4.900 4.850 4.900 32,100 4.8601 -0.61%
2019-06-04 0 4.910 4.890 5.030 4.870 4.920 983,300 4,814,704 4.8965 4.910 4.890 5.030 4.870 4.920 983,300 4.8965 0.61%
2019-06-03 0 4.880 - 5.030 4.860 4.890 1,216,700 5,939,146 4.8814 4.880 - 5.030 4.860 4.890 1,216,700 4.8814 0.00%
2019-05-31 0 4.880 - - 4.840 4.860 20,200 98,169 4.8599 4.880 - - 4.840 4.860 20,200 4.8599 0.62%
2019-05-30 0 4.850 - 4.870 4.800 4.850 9,300 45,010 4.8398 4.850 - 4.870 4.800 4.850 9,300 4.8398 0.41%
2019-05-29 0 4.830 4.830 - 4.800 4.830 200 963 4.8150 4.830 4.830 - 4.800 4.830 200 4.8150 0.42%
2019-05-28 0 4.810 - 4.810 - - 0 0 - 4.810 - 4.810 - - 0 - 0.00%
2019-05-27 0 4.810 - - - - 0 0 - 4.810 - - - - 0 - 0.00%
2019-05-24 0 4.810 - - 4.810 4.820 30,100 144,782 4.8100 4.810 - - 4.810 4.820 30,100 4.8100 -0.21%
2019-05-23 0 4.820 - - - - 0 0 - 4.820 - - - - 0 - 1.05%
2019-05-22 0 4.770 - - - - 0 0 - 4.770 - - - - 0 - 0.00%
2019-05-21 0 4.770 4.770 - 4.740 4.740 40,000 189,600 4.7400 4.770 4.770 - 4.740 4.740 40,000 4.7400 0.42%
2019-05-20 0 4.750 4.750 - 4.740 4.770 29,300 139,741 4.7693 4.750 4.750 - 4.740 4.770 29,300 4.7693 0.21%
2019-05-17 0 4.740 - - 4.740 4.740 100 474 4.7400 4.740 - - 4.740 4.740 100 4.7400 0.85%
2019-05-16 0 4.700 - 4.730 4.700 4.700 40,000 188,000 4.7000 4.700 - 4.730 4.700 4.700 40,000 4.7000 0.21%
2019-05-15 0 4.690 - 4.720 4.670 4.700 83,900 393,477 4.6898 4.690 - 4.720 4.670 4.700 83,900 4.6898 -0.64%
2019-05-14 0 4.720 - 4.800 4.720 4.730 4,600 21,722 4.7222 4.720 - 4.800 4.720 4.730 4,600 4.7222 1.72%
2019-05-10 0 4.640 - - 4.620 4.640 45,500 211,114 4.6399 4.640 - - 4.620 4.640 45,500 4.6399 -0.85%
2019-05-09 0 4.680 4.660 - 4.670 4.680 1,200 5,614 4.6783 4.680 4.660 - 4.670 4.680 1,200 4.6783 2.18%
2019-05-08 0 4.580 - - 4.550 4.580 128,000 585,248 4.5723 4.580 - - 4.550 4.580 128,000 4.5723 1.33%
2019-05-07 0 4.520 - - 4.500 4.560 77,500 349,486 4.5095 4.520 - - 4.500 4.560 77,500 4.5095 -0.88%
2019-05-06 0 4.560 4.440 - 4.560 4.570 50,200 229,313 4.5680 4.560 4.440 - 4.560 4.570 50,200 4.5680 2.93%
2019-05-03 0 4.430 - - 4.480 4.480 200 896 4.4800 4.430 - - 4.480 4.480 200 4.4800 -0.45%
2019-05-02 0 4.450 - 4.480 4.460 4.470 100,200 446,893 4.4600 4.450 - 4.480 4.460 4.470 100,200 4.4600 -0.45%
2019-04-30 0 4.470 4.470 - 4.470 4.490 20,300 90,944 4.4800 4.470 4.470 - 4.470 4.490 20,300 4.4800 0.45%
2019-04-29 0 4.450 - - 4.460 4.460 1,300 5,798 4.4600 4.450 - - 4.460 4.460 1,300 4.4600 -1.11%
2019-04-26 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2019-04-25 0 4.500 - - 4.460 4.490 200 895 4.4750 4.500 - - 4.460 4.490 200 4.4750 0.90%
2019-04-24 0 4.460 - - - - 0 0 - 4.460 - - - - 0 - 0.45%
2019-04-23 0 4.440 - - - - 0 0 - 4.440 - - - - 0 - 0.00%
2019-04-18 0 4.440 - - 4.430 4.430 519,900 2,303,157 4.4300 4.440 - - 4.430 4.430 519,900 4.4300 0.68%
2019-04-17 0 4.410 - - 4.410 4.410 1,076,000 4,745,160 4.4100 4.410 - - 4.410 4.410 1,076,000 4.4100 -0.45%
2019-04-16 0 4.430 - - - - 0 0 - 4.430 - - - - 0 - -0.67%
2019-04-15 0 4.460 - - 4.390 4.390 90,000 395,100 4.3900 4.460 - - 4.390 4.390 90,000 4.3900 0.00%
2019-04-12 0 4.460 - - 4.460 4.460 5,000 22,300 4.4600 4.460 - - 4.460 4.460 5,000 4.4600 0.22%
2019-04-11 0 4.450 - - - - 0 0 - 4.450 - - - - 0 - 0.68%
2019-04-10 0 4.420 - - 4.420 4.420 1,000 4,420 4.4200 4.420 - - 4.420 4.420 1,000 4.4200 0.00%
2019-04-09 0 4.420 - - - - 0 0 - 4.420 - - - - 0 - 0.00%
2019-04-08 0 4.420 4.400 - 4.420 4.420 10,000 44,200 4.4200 4.420 4.400 - 4.420 4.420 10,000 4.4200 -0.67%
2019-04-04 0 4.450 4.440 - 4.450 4.480 64,500 287,671 4.4600 4.450 4.440 - 4.450 4.480 64,500 4.4600 0.00%
2019-04-03 0 4.450 4.440 - 4.450 4.450 10,000 44,500 4.4500 4.450 4.440 - 4.450 4.450 10,000 4.4500 -1.11%
2019-04-02 0 4.500 4.490 - 4.510 4.510 50,000 225,500 4.5100 4.500 4.490 - 4.510 4.510 50,000 4.5100 -0.22%
2019-04-01 0 4.510 4.470 - 4.510 4.530 100,000 452,300 4.5230 4.510 4.470 - 4.510 4.530 100,000 4.5230 -1.74%
2019-03-29 0 4.590 - - 4.600 4.600 4,200 19,320 4.6000 4.590 - - 4.600 4.600 4,200 4.6000 -1.29%
2019-03-28 0 4.650 4.600 - - - 0 0 - 4.650 4.600 - - - 0 - 0.00%
2019-03-27 0 4.650 4.500 - - - 0 0 - 4.650 4.500 - - - 0 - -0.85%
2019-03-26 0 4.690 4.500 - - - 0 0 - 4.690 4.500 - - - 0 - 0.00%
2019-03-25 0 4.690 4.660 - 4.650 4.690 32,000 149,900 4.6844 4.690 4.660 - 4.650 4.690 32,000 4.6844 2.40%
2019-03-22 0 4.580 - - - - 0 0 - 4.580 - - - - 0 - 0.00%
2019-03-21 0 4.580 - - - - 0 0 - 4.580 - - - - 0 - 0.88%
2019-03-20 0 4.540 - - 4.530 4.550 26,000 118,000 4.5385 4.540 - - 4.530 4.550 26,000 4.5385 0.00%
2019-03-19 0 4.540 4.500 - 4.540 4.540 3,600 16,344 4.5400 4.540 4.500 - 4.540 4.540 3,600 4.5400 -0.22%
2019-03-18 0 4.550 - 4.550 - - 0 0 - 4.550 - 4.550 - - 0 - -0.87%
2019-03-15 0 4.590 - - 4.590 4.590 5,200 23,868 4.5900 4.590 - - 4.590 4.590 5,200 4.5900 -0.86%
2019-03-14 0 4.630 - - 4.630 4.630 175,000 810,250 4.6300 4.630 - - 4.630 4.630 175,000 4.6300 0.00%
2019-03-13 0 4.630 - - - - 0 0 - 4.630 - - - - 0 - 0.22%
2019-03-12 0 4.620 - - - - 0 0 - 4.620 - - - - 0 - -1.70%
2019-03-11 0 4.700 - - 4.700 4.720 2,400 11,324 4.7183 4.700 - - 4.700 4.720 2,400 4.7183 -0.63%
2019-03-08 0 4.730 - 4.750 4.710 4.730 886,500 4,192,845 4.7297 4.730 - 4.750 4.710 4.730 886,500 4.7297 1.94%
2019-03-07 0 4.640 - - 4.640 4.640 20,000 92,800 4.6400 4.640 - - 4.640 4.640 20,000 4.6400 0.65%
2019-03-06 0 4.610 - - 4.610 4.620 5,200 23,973 4.6102 4.610 - - 4.610 4.620 5,200 4.6102 -0.22%
2019-03-05 0 4.620 - 4.680 4.620 4.620 200 924 4.6200 4.620 - 4.680 4.620 4.620 200 4.6200 0.00%
2019-03-04 0 4.620 - 4.640 4.610 4.610 1,700 7,837 4.6100 4.620 - 4.640 4.610 4.610 1,700 4.6100 -0.65%
2019-03-01 0 4.650 - - 4.650 4.650 10,000 46,500 4.6500 4.650 - - 4.650 4.650 10,000 4.6500 -0.43%
2019-02-28 0 4.670 - - - - 0 0 - 4.670 - - - - 0 - 0.43%
2019-02-27 0 4.650 - - 4.640 4.640 10,000 46,400 4.6400 4.650 - - 4.640 4.640 10,000 4.6400 0.22%
2019-02-26 0 4.640 - - 4.640 4.650 1,000 4,649 4.6490 4.640 - - 4.640 4.650 1,000 4.6490 0.43%
2019-02-25 0 4.620 - - 4.610 4.650 91,000 421,210 4.6287 4.620 - - 4.610 4.650 91,000 4.6287 -0.65%
2019-02-22 0 4.650 - - - - 0 0 - 4.650 - - - - 0 - -0.64%
2019-02-21 0 4.680 - - 4.680 4.680 5,000 23,400 4.6800 4.680 - - 4.680 4.680 5,000 4.6800 -0.43%
2019-02-20 0 4.700 4.700 - 4.700 4.720 10,100 47,670 4.7198 4.700 4.700 - 4.700 4.720 10,100 4.7198 -0.63%
2019-02-19 0 4.730 - - 4.720 4.720 30,000 141,600 4.7200 4.730 - - 4.720 4.720 30,000 4.7200 -0.21%
2019-02-18 0 4.740 - - - - 0 0 - 4.740 - - - - 0 - -1.66%
2019-02-15 0 4.820 - - 4.780 4.820 513,800 2,461,737 4.7912 4.820 - - 4.780 4.820 513,800 4.7912 2.34%
2019-02-14 0 4.710 - - 4.710 4.710 4,300 20,253 4.7100 4.710 - - 4.710 4.710 4,300 4.7100 -0.21%
2019-02-13 0 4.720 - - 4.720 4.720 10,100 47,672 4.7200 4.720 - - 4.720 4.720 10,100 4.7200 -1.05%
2019-02-12 0 4.770 4.750 - 4.780 4.780 100 478 4.7800 4.770 4.750 - 4.780 4.780 100 4.7800 -0.21%
2019-02-11 0 4.780 - - - - 0 0 - 4.780 - - - - 0 - -0.62%
2019-02-08 0 4.810 - - 4.810 4.810 100 481 4.8100 4.810 - - 4.810 4.810 100 4.8100 0.00%
2019-02-04 0 4.810 4.800 4.820 - - 0 0 - 4.810 4.800 4.820 - - 0 - 0.00%
2019-02-01 0 4.810 - - - - 0 0 - 4.810 - - - - 0 - 0.00%
2019-01-31 0 4.810 4.790 4.810 4.820 4.820 2,000 9,640 4.8200 4.810 4.790 4.810 4.820 4.820 2,000 4.8200 -1.23%
2019-01-30 0 4.870 4.850 4.900 4.870 4.870 10,000 48,700 4.8700 4.870 4.850 4.900 4.870 4.870 10,000 4.8700 0.00%
2019-01-29 0 4.870 4.870 4.920 - - 0 0 - 4.870 4.870 4.920 - - 0 - 0.00%
2019-01-28 0 4.870 4.860 4.910 4.870 4.870 10,000 48,700 4.8700 4.870 4.860 4.910 4.870 4.870 10,000 4.8700 -0.20%
2019-01-25 0 4.880 4.860 4.910 4.880 4.960 13,100 64,169 4.8984 4.880 4.860 4.910 4.880 4.960 13,100 4.8984 -1.81%
2019-01-24 0 4.970 4.950 5.000 4.990 4.990 100 499 4.9900 4.970 4.950 5.000 4.990 4.990 100 4.9900 -0.40%
2019-01-23 0 4.990 4.970 5.020 4.990 4.990 10,000 49,900 4.9900 4.990 4.970 5.020 4.990 4.990 10,000 4.9900 -0.20%
2019-01-22 0 5.000 4.980 5.030 5.010 5.010 100 501 5.0100 5.000 4.980 5.030 5.010 5.010 100 5.0100 1.01%
2019-01-21 0 4.950 4.930 4.980 4.950 4.950 6,000 29,700 4.9500 4.950 4.930 4.980 4.950 4.950 6,000 4.9500 -0.20%
2019-01-18 0 4.960 4.950 5.000 4.960 4.980 3,200 15,924 4.9763 4.960 4.950 5.000 4.960 4.980 3,200 4.9763 -1.20%
2019-01-17 0 5.020 5.020 5.070 - - 0 0 - 5.020 5.020 5.070 - - 0 - 0.00%
2019-01-16 0 5.020 4.990 5.040 - - 0 0 - 5.020 4.990 5.040 - - 0 - -0.40%
2019-01-15 0 5.040 5.010 5.060 - - 0 0 - 5.040 5.010 5.060 - - 0 - -1.37%
2019-01-14 0 5.110 5.110 5.160 - - 0 0 - 5.110 5.110 5.160 - - 0 - 0.79%
2019-01-11 0 5.070 5.030 5.080 - - 0 0 - 5.070 5.030 5.080 - - 0 - 0.00%
2019-01-10 0 5.070 5.060 5.120 - - 0 0 - 5.070 5.060 5.120 - - 0 - 0.00%
2019-01-09 0 5.070 5.070 5.120 5.050 5.070 243,900 1,234,334 5.0608 5.070 5.070 5.120 5.050 5.070 243,900 5.0608 -2.69%
2019-01-08 0 5.210 5.190 5.250 5.210 5.210 2,000 10,420 5.2100 5.210 5.190 5.250 5.210 5.210 2,000 5.2100 -0.57%
2019-01-07 0 5.240 5.190 5.250 - - 0 0 - 5.240 5.190 5.250 - - 0 - -1.13%
2019-01-04 0 5.300 5.240 5.300 5.300 5.360 9,200 49,290 5.3576 5.300 5.240 5.300 5.300 5.360 9,200 5.3576 -1.49%
2019-01-03 0 5.380 5.370 5.420 5.380 5.380 8,000 43,040 5.3800 5.380 5.370 5.420 5.380 5.380 8,000 5.3800 0.37%
2019-01-02 0 5.360 5.360 5.410 5.320 5.320 6,000 31,920 5.3200 5.360 5.360 5.410 5.320 5.320 6,000 5.3200 2.68%
2018-12-31 0 5.220 5.200 5.230 5.220 5.230 140,000 731,200 5.2229 5.220 5.200 5.230 5.220 5.230 140,000 5.2229 -1.69%
2018-12-28 0 5.310 5.290 5.330 5.300 5.320 637,800 3,384,617 5.3067 5.310 5.290 5.330 5.300 5.320 637,800 5.3067 0.38%
2018-12-27 0 5.290 5.290 5.340 - - 0 0 - 5.290 5.290 5.340 - - 0 - 0.38%
2018-12-24 0 5.270 5.250 5.280 - - 0 0 - 5.270 5.250 5.280 - - 0 - 0.00%
2018-12-21 0 5.270 5.250 5.300 5.270 5.340 2,360,000 12,518,800 5.3046 5.270 5.250 5.300 5.270 5.340 2,360,000 5.3046 -0.57%
2018-12-20 0 5.300 5.300 - 5.260 5.300 326,800 1,725,215 5.2791 5.300 5.300 - 5.260 5.300 326,800 5.2791 1.53%
2018-12-19 0 5.220 5.200 5.220 - - 0 0 - 5.220 5.200 5.220 - - 0 - 0.00%
2018-12-18 0 5.220 5.200 5.220 5.170 5.220 106,600 555,452 5.2106 5.220 5.200 5.220 5.170 5.220 106,600 5.2106 0.97%
2018-12-17 0 5.170 5.150 5.170 - - 0 0 - 5.170 5.150 5.170 - - 0 - 0.00%
2018-12-14 0 5.170 5.170 5.190 5.160 5.160 210,000 1,083,600 5.1600 5.170 5.170 5.190 5.160 5.160 210,000 5.1600 1.37%
2018-12-13 0 5.100 5.080 5.100 5.100 5.100 24,800 126,480 5.1000 5.100 5.080 5.100 5.100 5.100 24,800 5.1000 -0.97%
2018-12-12 0 5.150 5.150 5.180 5.150 5.170 14,200 73,250 5.1585 5.150 5.150 5.180 5.150 5.170 14,200 5.1585 -1.72%
2018-12-11 0 5.240 5.240 5.260 5.240 5.240 100 524 5.2400 5.240 5.240 5.260 5.240 5.240 100 5.2400 -0.38%
2018-12-10 0 5.260 5.250 5.260 5.240 5.280 30,500 160,200 5.2525 5.260 5.250 5.260 5.240 5.280 30,500 5.2525 1.54%
2018-12-07 0 5.180 5.180 5.230 - - 0 0 - 5.180 5.180 5.230 - - 0 - 0.00%
2018-12-06 0 5.180 5.160 5.210 5.160 5.230 2,530,000 13,142,880 5.1948 5.180 5.160 5.210 5.160 5.230 2,530,000 5.1948 2.17%
2018-12-05 0 5.070 5.060 5.080 5.030 5.070 649,700 3,279,141 5.0472 5.070 5.060 5.080 5.030 5.070 649,700 5.0472 2.01%
2018-12-04 0 4.970 4.960 4.980 - - 0 0 - 4.970 4.960 4.980 - - 0 - 0.00%
2018-12-03 0 4.970 4.970 4.990 4.970 5.000 11,200 55,694 4.9727 4.970 4.970 4.990 4.970 5.000 11,200 4.9727 -2.74%
2018-11-30 0 5.110 5.090 5.110 5.110 5.120 1,100 5,622 5.1109 5.110 5.090 5.110 5.110 5.120 1,100 5.1109 -0.39%
2018-11-29 0 5.130 5.120 5.140 5.130 5.130 100 513 5.1300 5.130 5.120 5.140 5.130 5.130 100 5.1300 0.79%
2018-11-28 0 5.090 5.070 5.090 - - 0 0 - 5.090 5.070 5.090 - - 0 - -1.17%
2018-11-27 0 5.150 5.150 5.170 - - 0 0 - 5.150 5.150 5.170 - - 0 - 0.19%
2018-11-26 0 5.140 5.140 5.160 5.140 5.140 10,000 51,400 5.1400 5.140 5.140 5.160 5.140 5.140 10,000 5.1400 -1.91%
2018-11-23 0 5.240 5.240 5.260 - - 0 0 - 5.240 5.240 5.260 - - 0 - 0.00%
2018-11-22 0 5.240 5.220 5.240 - - 0 0 - 5.240 5.220 5.240 - - 0 - 0.00%
2018-11-21 0 5.240 5.220 5.240 - - 0 0 - 5.240 5.220 5.240 - - 0 - -0.19%
2018-11-20 0 5.250 5.250 5.270 5.210 5.210 10,000 52,100 5.2100 5.250 5.250 5.270 5.210 5.210 10,000 5.2100 1.55%
2018-11-19 0 5.170 5.160 5.180 5.160 5.170 20,000 103,300 5.1650 5.170 5.160 5.180 5.160 5.170 20,000 5.1650 -0.58%
2018-11-16 0 5.200 5.200 5.220 5.190 5.240 2,200 11,443 5.2014 5.200 5.200 5.220 5.190 5.240 2,200 5.2014 -0.19%
2018-11-15 0 5.210 5.200 5.220 5.210 5.220 300 1,564 5.2133 5.210 5.200 5.220 5.210 5.220 300 5.2133 -1.70%
2018-11-14 0 5.300 5.300 5.320 - - 0 0 - 5.300 5.300 5.320 - - 0 - 0.19%
2018-11-13 0 5.290 5.270 5.290 - - 0 0 - 5.290 5.270 5.290 - - 0 - -0.56%
2018-11-12 0 5.320 5.300 5.320 5.320 5.320 100 532 5.3200 5.320 5.300 5.320 5.320 5.320 100 5.3200 0.00%
2018-11-09 0 5.320 5.310 5.340 5.320 5.320 10,000 53,200 5.3200 5.320 5.310 5.340 5.320 5.320 10,000 5.3200 2.70%
2018-11-08 0 5.180 5.180 5.200 5.140 5.140 300 1,542 5.1400 5.180 5.180 5.200 5.140 5.140 300 5.1400 -1.15%
2018-11-07 0 5.240 5.220 5.240 5.170 5.250 12,300 64,561 5.2489 5.240 5.220 5.240 5.170 5.250 12,300 5.2489 0.19%
2018-11-06 0 5.230 5.210 5.230 5.230 5.260 10,200 53,646 5.2594 5.230 5.210 5.230 5.230 5.260 10,200 5.2594 -0.95%
2018-11-05 0 5.280 5.260 5.280 5.240 5.280 14,300 75,038 5.2474 5.280 5.260 5.280 5.240 5.280 14,300 5.2474 2.52%
2018-11-02 0 5.150 5.130 5.150 5.150 5.260 86,600 452,246 5.2222 5.150 5.130 5.150 5.150 5.260 86,600 5.2222 -4.28%
2018-11-01 0 5.380 5.380 5.400 5.370 5.400 69,300 373,336 5.3872 5.380 5.380 5.400 5.370 5.400 69,300 5.3872 -2.00%
2018-10-31 0 5.490 5.470 5.500 5.520 5.540 900 4,970 5.5222 5.490 5.470 5.500 5.520 5.540 900 5.5222 -1.08%
2018-10-30 0 5.550 5.550 5.570 5.480 5.550 65,900 363,593 5.5173 5.550 5.550 5.570 5.480 5.550 65,900 5.5173 0.54%
2018-10-29 0 5.520 5.500 5.520 5.520 5.520 7,500 41,400 5.5200 5.520 5.500 5.520 5.520 5.520 7,500 5.5200 -0.18%
2018-10-26 0 5.530 5.530 5.560 - - 0 0 - 5.530 5.530 5.560 - - 0 - 0.73%
2018-10-25 0 5.490 5.470 5.490 5.510 5.550 164,200 907,552 5.5271 5.490 5.470 5.490 5.510 5.550 164,200 5.5271 1.29%
2018-10-24 0 5.420 - - 5.380 5.420 200 1,080 5.4000 5.420 - - 5.380 5.420 200 5.4000 0.00%
2018-10-23 0 5.420 5.400 5.420 5.280 5.420 120,100 634,242 5.2809 5.420 5.400 5.420 5.280 5.420 120,100 5.2809 3.44%
2018-10-22 0 5.240 5.220 5.240 5.240 5.300 72,600 382,698 5.2713 5.240 5.220 5.240 5.240 5.300 72,600 5.2713 -2.06%
2018-10-19 0 5.350 5.350 5.370 5.320 5.440 41,800 224,204 5.3637 5.350 5.350 5.370 5.320 5.440 41,800 5.3637 -1.11%
2018-10-18 0 5.410 5.390 5.410 5.400 5.410 14,000 75,610 5.4007 5.410 5.390 5.410 5.400 5.410 14,000 5.4007 0.00%
2018-10-16 0 5.410 5.390 5.410 5.360 5.410 133,800 720,459 5.3846 5.410 5.390 5.410 5.360 5.410 133,800 5.3846 0.19%
2018-10-15 0 5.400 5.400 5.420 5.370 5.370 4,900 26,313 5.3700 5.400 5.400 5.420 5.370 5.370 4,900 5.3700 1.50%
2018-10-12 0 5.320 5.310 5.320 5.330 5.350 30,900 165,015 5.3403 5.320 5.310 5.320 5.330 5.350 30,900 5.3403 -2.03%
2018-10-11 0 5.430 5.420 5.450 5.400 5.450 296,800 1,610,216 5.4253 5.430 5.420 5.450 5.400 5.450 296,800 5.4253 3.43%
2018-10-10 0 5.250 5.230 5.250 - - 0 0 - 5.250 5.230 5.250 - - 0 - 0.00%
2018-10-09 0 5.250 5.240 5.260 5.210 5.250 193,000 1,006,450 5.2148 5.250 5.240 5.260 5.210 5.250 193,000 5.2148 0.38%
2018-10-08 0 5.230 5.210 5.240 5.170 5.240 66,200 345,558 5.2199 5.230 5.210 5.240 5.170 5.240 66,200 5.2199 0.58%
2018-10-05 0 5.200 5.140 5.200 - - 0 0 - 5.200 5.140 5.200 - - 0 - 0.00%
2018-10-04 0 5.200 5.130 5.200 5.120 5.200 16,200 83,140 5.1321 5.200 5.130 5.200 5.120 5.200 16,200 5.1321 2.36%
2018-10-03 0 5.080 5.080 5.110 - - 0 0 - 5.080 5.080 5.110 - - 0 - 0.20%
2018-10-02 0 5.070 5.040 5.110 5.000 5.060 12,000 60,120 5.0100 5.070 5.040 5.110 5.000 5.060 12,000 5.0100 2.42%
2018-09-28 0 4.950 4.910 4.990 - - 0 0 - 4.950 4.910 4.990 - - 0 - 0.00%
2018-09-27 0 4.950 4.930 5.000 - - 0 0 - 4.950 4.930 5.000 - - 0 - 0.41%
2018-09-26 0 4.930 4.890 4.980 4.920 4.930 14,600 71,933 4.9269 4.930 4.890 4.980 4.920 4.930 14,600 4.9269 -1.79%
2018-09-24 0 5.020 4.950 5.020 4.950 5.020 26,100 129,342 4.9556 5.020 4.950 5.020 4.950 5.020 26,100 4.9556 1.01%
2018-09-21 0 4.970 4.930 4.970 4.970 4.970 3,000 14,910 4.9700 4.970 4.930 4.970 4.970 4.970 3,000 4.9700 -0.80%
2018-09-20 0 5.010 4.980 5.060 4.980 5.050 3,700 18,552 5.0141 5.010 4.980 5.060 4.980 5.050 3,700 5.0141 -0.99%
2018-09-19 0 5.060 5.050 5.070 5.040 5.100 25,800 130,372 5.0532 5.060 5.050 5.070 5.040 5.100 25,800 5.0532 -0.59%
2018-09-18 0 5.090 5.050 5.130 5.090 5.170 21,100 107,919 5.1146 5.090 5.050 5.130 5.090 5.170 21,100 5.1146 -0.59%
2018-09-17 0 5.120 5.120 5.160 5.120 5.120 3,000 15,360 5.1200 5.120 5.120 5.160 5.120 5.120 3,000 5.1200 1.39%
2018-09-14 0 5.050 5.030 5.090 5.050 5.090 39,100 198,391 5.0739 5.050 5.030 5.090 5.050 5.090 39,100 5.0739 -1.17%
2018-09-13 0 5.110 5.090 5.130 5.110 5.190 73,700 379,218 5.1454 5.110 5.090 5.130 5.110 5.190 73,700 5.1454 -2.48%
2018-09-12 0 5.240 5.220 5.250 5.250 5.270 27,800 146,300 5.2626 5.240 5.220 5.250 5.250 5.270 27,800 5.2626 0.19%
2018-09-11 0 5.230 5.200 5.270 5.180 5.230 13,500 70,275 5.2056 5.230 5.200 5.270 5.180 5.230 13,500 5.2056 0.58%
2018-09-10 0 5.200 5.180 5.230 5.170 5.220 31,400 163,250 5.1990 5.200 5.180 5.230 5.170 5.220 31,400 5.1990 1.36%
2018-09-07 0 5.130 5.120 5.150 5.110 5.190 47,100 242,469 5.1480 5.130 5.120 5.150 5.110 5.190 47,100 5.1480 0.00%
2018-09-06 0 5.130 5.110 5.160 5.090 5.150 34,000 173,560 5.1047 5.130 5.110 5.160 5.090 5.150 34,000 5.1047 0.79%
2018-09-05 0 5.090 5.050 5.130 5.090 5.090 10,000 50,900 5.0900 5.090 5.050 5.130 5.090 5.090 10,000 5.0900 2.62%
2018-09-04 0 4.960 4.910 4.990 - - 0 0 - 4.960 4.910 4.990 - - 0 - -0.60%
2018-09-03 0 4.990 4.960 5.040 - - 0 0 - 4.990 4.960 5.040 - - 0 - 0.00%
2018-08-31 0 4.990 4.940 5.020 5.000 5.000 10,000 50,000 5.0000 4.990 4.940 5.020 5.000 5.000 10,000 5.0000 1.42%
2018-08-30 0 4.920 4.890 4.960 4.920 4.930 2,102 10,351 4.9244 4.920 4.890 4.960 4.920 4.930 2,102 4.9244 0.61%
2018-08-29 0 4.890 4.850 4.920 - - 0 0 - 4.890 4.850 4.920 - - 0 - -0.20%
2018-08-28 0 4.900 4.860 4.920 4.860 4.910 3,417,000 16,609,750 4.8609 4.900 4.860 4.920 4.860 4.910 3,417,000 4.8609 -0.41%
2018-08-27 0 4.920 4.870 4.950 4.920 5.010 27,100 134,437 4.9608 4.920 4.870 4.950 4.920 5.010 27,100 4.9608 -2.19%
2018-08-24 0 5.030 4.980 5.060 5.030 5.030 100,000 503,000 5.0300 5.030 4.980 5.060 5.030 5.030 100,000 5.0300 0.60%
2018-08-23 0 5.000 4.970 5.040 5.000 5.000 8,000 40,000 5.0000 5.000 4.970 5.040 5.000 5.000 8,000 5.0000 0.40%
2018-08-22 0 4.980 4.940 5.020 4.980 5.040 50,400 252,024 5.0005 4.980 4.940 5.020 4.980 5.040 50,400 5.0005 -0.80%
2018-08-21 0 5.020 4.970 5.050 - - 0 0 - 5.020 4.970 5.050 - - 0 - -0.59%
2018-08-20 0 5.050 5.000 5.080 5.050 5.120 56,400 286,176 5.0740 5.050 5.000 5.080 5.050 5.120 56,400 5.0740 -1.37%
2018-08-17 0 5.120 5.080 5.160 5.090 5.140 77,300 395,459 5.1159 5.120 5.080 5.160 5.090 5.140 77,300 5.1159 -0.39%
2018-08-16 0 5.140 5.100 5.180 5.090 5.160 4,197,100 21,390,854 5.0966 5.140 5.100 5.180 5.090 5.160 4,197,100 5.0966 0.78%
2018-08-15 0 5.100 5.060 5.140 5.050 5.100 85,000 432,127 5.0838 5.100 5.060 5.140 5.050 5.100 85,000 5.0838 1.59%
2018-08-14 0 5.020 4.980 5.050 5.010 5.050 347,400 1,749,555 5.0361 5.020 4.980 5.050 5.010 5.050 347,400 5.0361 0.60%
2018-08-13 0 4.990 4.950 5.030 4.970 5.010 309,400 1,540,977 4.9805 4.990 4.950 5.030 4.970 5.010 309,400 4.9805 1.42%
2018-08-10 0 4.920 4.910 4.940 4.870 4.870 67,600 329,212 4.8700 4.920 4.910 4.940 4.870 4.870 67,600 4.8700 0.82%
2018-08-09 0 4.880 4.820 4.930 4.860 4.890 67,300 329,084 4.8898 4.880 4.820 4.930 4.860 4.890 67,300 4.8898 -0.81%
2018-08-08 0 4.920 4.910 4.930 4.920 4.920 4,000 19,680 4.9200 4.920 4.910 4.930 4.920 4.920 4,000 4.9200 -0.20%
2018-08-07 0 4.930 4.890 4.970 4.930 4.980 2,000 9,910 4.9550 4.930 4.890 4.970 4.930 4.980 2,000 4.9550 -1.79%
2018-08-06 0 5.020 5.000 5.030 4.990 5.020 6,000 30,050 5.0083 5.020 5.000 5.030 4.990 5.020 6,000 5.0083 -0.59%
2018-08-03 0 5.050 5.030 5.050 5.040 5.050 4,200 21,170 5.0405 5.050 5.030 5.050 5.040 5.050 4,200 5.0405 0.20%
2018-08-02 0 5.040 4.990 5.080 4.950 5.050 46,400 232,552 5.0119 5.040 4.990 5.080 4.950 5.050 46,400 5.0119 2.23%
2018-08-01 0 4.930 4.890 4.970 4.850 4.930 44,800 217,973 4.8655 4.930 4.890 4.970 4.850 4.930 44,800 4.8655 1.02%
2018-07-31 0 4.880 4.840 4.920 4.870 4.880 2,800 13,640 4.8714 4.880 4.840 4.920 4.870 4.880 2,800 4.8714 0.41%
2018-07-30 0 4.860 4.820 4.900 4.810 4.870 58,800 286,245 4.8681 4.860 4.820 4.900 4.810 4.870 58,800 4.8681 0.21%
2018-07-27 0 4.850 4.820 4.860 4.840 4.860 2,600 12,610 4.8500 4.850 4.820 4.860 4.840 4.860 2,600 4.8500 0.00%
2018-07-26 0 4.850 4.830 4.860 4.790 4.850 7,200 34,779 4.8304 4.850 4.830 4.860 4.790 4.850 7,200 4.8304 0.62%
2018-07-25 0 4.820 4.780 4.860 4.810 4.830 2,700 13,027 4.8248 4.820 4.780 4.860 4.810 4.830 2,700 4.8248 -1.03%
2018-07-24 0 4.870 4.850 4.880 4.870 4.910 5,204,700 25,315,697 4.8640 4.870 4.850 4.880 4.870 4.910 5,204,700 4.8640 -1.42%
2018-07-23 0 4.940 4.930 4.960 4.930 4.960 48,100 238,033 4.9487 4.940 4.930 4.960 4.930 4.960 48,100 4.9487 -0.20%
2018-07-20 0 4.950 4.930 4.950 4.930 5.020 16,100 79,843 4.9592 4.950 4.930 4.950 4.930 5.020 16,100 4.9592 -0.80%
2018-07-19 0 4.990 4.970 4.990 4.930 4.990 5,202,900 25,863,587 4.9710 4.990 4.970 4.990 4.930 4.990 5,202,900 4.9710 0.40%
2018-07-18 0 4.970 4.950 4.970 4.920 4.970 34,400 169,700 4.9331 4.970 4.950 4.970 4.920 4.970 34,400 4.9331 0.40%
2018-07-17 0 4.950 4.940 4.960 4.920 4.950 266,300 1,314,347 4.9356 4.950 4.940 4.960 4.920 4.950 266,300 4.9356 1.23%
2018-07-16 0 4.890 4.880 4.900 4.890 4.920 6,000 29,440 4.9067 4.890 4.880 4.900 4.890 4.920 6,000 4.9067 -0.20%
2018-07-13 0 4.900 4.890 4.900 4.860 4.900 100,400 488,825 4.8688 4.900 4.890 4.900 4.860 4.900 100,400 4.8688 0.00%
2018-07-12 0 4.900 4.880 4.900 4.880 4.930 14,100 69,302 4.9150 4.900 4.880 4.900 4.880 4.930 14,100 4.9150 -0.81%
2018-07-11 0 4.940 4.930 4.940 4.930 4.960 32,400 160,096 4.9412 4.940 4.930 4.940 4.930 4.960 32,400 4.9412 1.65%
2018-07-10 0 4.860 4.850 4.870 4.830 4.860 4,100 19,884 4.8498 4.860 4.850 4.870 4.830 4.860 4,100 4.8498 0.00%
2018-07-09 0 4.860 4.850 4.870 4.850 4.870 31,000 150,473 4.8540 4.860 4.850 4.870 4.850 4.870 31,000 4.8540 -1.82%
2018-07-06 0 4.950 4.940 4.960 4.930 5.010 98,700 491,256 4.9773 4.950 4.940 4.960 4.930 5.010 98,700 4.9773 -0.60%
2018-07-05 0 4.980 4.970 4.990 4.960 5.030 48,800 244,026 5.0005 4.980 4.970 4.990 4.960 5.030 48,800 5.0005 0.00%
2018-07-04 0 4.980 4.970 5.000 4.940 4.980 138,200 684,282 4.9514 4.980 4.970 5.000 4.940 4.980 138,200 4.9514 1.22%
2018-07-03 0 4.920 4.910 4.930 4.920 5.020 10,158,900 50,793,483 4.9999 4.920 4.910 4.930 4.920 5.020 10,158,900 4.9999 1.03%
2018-06-29 0 4.870 4.850 4.870 4.870 4.920 43,200 211,939 4.9060 4.870 4.850 4.870 4.870 4.920 43,200 4.9060 -1.62%
2018-06-28 0 4.950 4.910 4.980 4.940 4.990 39,400 195,480 4.9614 4.950 4.910 4.980 4.940 4.990 39,400 4.9614 -0.20%
2018-06-27 0 4.960 4.960 4.980 4.890 4.950 73,500 360,902 4.9102 4.960 4.960 4.980 4.890 4.950 73,500 4.9102 1.43%
2018-06-26 0 4.890 4.870 4.890 4.870 4.940 37,700 184,448 4.8925 4.890 4.870 4.890 4.870 4.940 37,700 4.8925 0.41%
2018-06-25 0 4.870 4.860 4.880 4.800 4.870 28,100 136,106 4.8436 4.870 4.860 4.880 4.800 4.870 28,100 4.8436 1.25%
2018-06-22 0 4.810 4.790 4.810 4.800 4.840 27,500 132,625 4.8227 4.810 4.790 4.810 4.800 4.840 27,500 4.8227 0.00%
2018-06-21 0 4.810 4.810 4.830 4.730 4.810 57,000 273,000 4.7895 4.810 4.810 4.830 4.730 4.810 57,000 4.7895 1.48%
2018-06-20 0 4.740 4.730 4.750 4.710 4.790 42,000 200,450 4.7726 4.740 4.730 4.750 4.710 4.790 42,000 4.7726 -1.04%
2018-06-19 0 4.790 4.790 4.800 4.760 4.810 88,000 421,950 4.7949 4.790 4.790 4.800 4.760 4.810 88,000 4.7949 2.79%
2018-06-15 0 4.660 4.660 4.680 4.640 4.660 13,100 60,865 4.6462 4.660 4.660 4.680 4.640 4.660 13,100 4.6462 0.43%
2018-06-14 0 4.640 4.630 4.650 4.600 4.650 19,100 88,515 4.6343 4.640 4.630 4.650 4.600 4.650 19,100 4.6343 0.87%
2018-06-13 0 4.600 - - 4.570 4.590 19,000 87,130 4.5858 4.600 - - 4.570 4.590 19,000 4.5858 1.32%
2018-06-12 0 4.540 4.530 4.560 4.520 4.570 346,100 1,571,306 4.5400 4.540 4.530 4.560 4.520 4.570 346,100 4.5400 -0.44%
2018-06-11 0 4.560 4.540 4.560 4.540 4.570 83,700 380,267 4.5432 4.560 4.540 4.560 4.540 4.570 83,700 4.5432 -0.22%
2018-06-08 0 4.570 4.000 4.620 4.510 4.580 13,100 59,433 4.5369 4.570 4.000 4.620 4.510 4.580 13,100 4.5369 1.78%
2018-06-07 0 4.490 4.480 4.500 4.490 4.500 6,024,800 27,069,400 4.4930 4.490 4.480 4.500 4.490 4.500 6,024,800 4.4930 -0.88%
2018-06-06 0 4.530 4.520 4.550 4.520 4.540 36,000 163,250 4.5347 4.530 4.520 4.550 4.520 4.540 36,000 4.5347 -0.44%
2018-06-05 0 4.550 4.540 4.570 4.540 4.580 216,500 988,110 4.5640 4.550 4.540 4.570 4.540 4.580 216,500 4.5640 -0.44%
2018-06-04 0 4.570 4.550 4.580 4.570 4.590 5,500 25,180 4.5782 4.570 4.550 4.580 4.570 4.590 5,500 4.5782 -1.72%
2018-06-01 0 4.650 4.630 4.660 4.650 4.660 4,000 18,610 4.6525 4.650 4.630 4.660 4.650 4.660 4,000 4.6525 0.00%
2018-05-31 0 4.650 4.640 4.660 4.650 4.700 20,000 93,350 4.6675 4.650 4.640 4.660 4.650 4.700 20,000 4.6675 -1.69%
2018-05-30 0 4.730 4.710 4.740 4.710 4.740 26,100 123,133 4.7177 4.730 4.710 4.740 4.710 4.740 26,100 4.7177 1.72%
2018-05-29 0 4.650 4.650 4.670 4.630 4.650 10,000 46,380 4.6380 4.650 4.650 4.670 4.630 4.650 10,000 4.6380 0.87%
2018-05-28 0 4.610 4.600 4.620 - - 0 0 - 4.610 4.600 4.620 - - 0 - -0.65%
2018-05-25 0 4.640 4.500 4.640 4.620 4.650 30,000 139,200 4.6400 4.640 4.500 4.640 4.620 4.650 30,000 4.6400 0.22%
2018-05-24 0 4.630 4.610 4.630 4.620 4.650 10,000 46,370 4.6370 4.630 4.610 4.630 4.620 4.650 10,000 4.6370 0.00%
2018-05-23 0 4.630 4.620 4.650 4.600 4.630 12,000 55,420 4.6183 4.630 4.620 4.650 4.600 4.630 12,000 4.6183 1.54%
2018-05-21 0 4.560 4.510 4.670 4.540 4.560 14,000 63,700 4.5500 4.560 4.510 4.670 4.540 4.560 14,000 4.5500 -0.44%
2018-05-18 0 4.580 4.570 4.600 4.580 4.610 3,417,400 15,743,851 4.6070 4.580 4.570 4.600 4.580 4.610 3,417,400 4.6070 -0.22%
2018-05-17 0 4.590 4.590 4.610 4.580 4.590 14,000 64,250 4.5893 4.590 4.590 4.610 4.580 4.590 14,000 4.5893 0.00%
2018-05-16 0 4.590 4.570 4.600 4.580 4.630 24,000 110,090 4.5871 4.590 4.570 4.600 4.580 4.630 24,000 4.5871 0.44%
2018-05-15 0 4.570 4.560 4.590 4.550 4.570 13,300 60,741 4.5670 4.570 4.560 4.590 4.550 4.570 13,300 4.5670 0.88%
2018-05-14 0 4.530 4.520 4.540 4.530 4.540 19,000 86,170 4.5353 4.530 4.520 4.540 4.530 4.540 19,000 4.5353 -1.31%
2018-05-11 0 4.590 4.590 4.610 4.570 4.600 13,600 62,458 4.5925 4.590 4.590 4.610 4.570 4.600 13,600 4.5925 -1.08%
2018-05-10 0 4.640 4.620 4.650 4.640 4.650 36,000 167,310 4.6475 4.640 4.620 4.650 4.640 4.650 36,000 4.6475 -0.85%
2018-05-09 0 4.680 4.670 4.690 4.680 4.700 12,000 56,280 4.6900 4.680 4.670 4.690 4.680 4.700 12,000 4.6900 -0.43%
2018-05-08 0 4.700 4.690 4.720 4.700 4.740 60,900 286,876 4.7106 4.700 4.690 4.720 4.700 4.740 60,900 4.7106 -1.47%
2018-05-07 0 4.770 4.760 4.790 4.750 4.800 25,000 119,440 4.7776 4.770 4.760 4.790 4.750 4.800 25,000 4.7776 -0.42%
2018-05-04 0 4.790 4.770 4.800 4.750 4.790 75,600 361,301 4.7791 4.790 4.770 4.800 4.750 4.790 75,600 4.7791 1.70%
2018-05-03 0 4.710 4.710 4.730 4.710 4.730 94,000 443,700 4.7202 4.710 4.710 4.730 4.710 4.730 94,000 4.7202 1.07%
2018-05-02 0 4.660 4.650 4.680 - - 0 0 - 4.660 4.650 4.680 - - 0 - 0.43%
2018-04-30 0 4.640 - 4.800 4.650 4.650 6,004,000 28,645,200 4.7710 4.640 - 4.800 4.650 4.650 6,004,000 4.7710 -2.32%
2018-04-27 0 4.750 4.700 4.800 4.730 4.750 4,300 20,345 4.7314 4.750 4.700 4.800 4.730 4.750 4,300 4.7314 -0.63%
2018-04-26 0 4.780 4.760 4.790 4.720 4.780 1,100 5,198 4.7255 4.780 4.760 4.790 4.720 4.780 1,100 4.7255 1.27%
2018-04-25 0 4.720 4.710 4.730 4.720 4.720 1,000 4,720 4.7200 4.720 4.710 4.730 4.720 4.720 1,000 4.7200 0.85%
2018-04-24 0 4.680 4.660 4.680 4.720 4.730 3,000 14,170 4.7233 4.680 4.660 4.680 4.720 4.730 3,000 4.7233 -1.06%
2018-04-23 0 4.730 4.720 4.750 4.710 4.730 11,000 52,010 4.7282 4.730 4.720 4.750 4.710 4.730 11,000 4.7282 0.21%
2018-04-20 0 4.720 4.710 4.740 4.670 4.680 9,000 42,040 4.6711 4.720 4.710 4.740 4.670 4.680 9,000 4.6711 1.07%
2018-04-19 0 4.670 4.660 4.700 4.660 4.700 88,300 414,390 4.6930 4.670 4.660 4.700 4.660 4.700 88,300 4.6930 -1.48%
2018-04-18 0 4.740 4.720 4.750 4.730 4.760 25,200 119,662 4.7485 4.740 4.720 4.750 4.730 4.760 25,200 4.7485 -0.84%
2018-04-17 0 4.780 4.760 4.780 4.710 4.780 468,100 2,227,993 4.7597 4.780 4.760 4.780 4.710 4.780 468,100 4.7597 0.84%
2018-04-16 0 4.740 4.730 4.750 4.660 4.750 87,000 412,560 4.7421 4.740 4.730 4.750 4.660 4.750 87,000 4.7421 1.94%
2018-04-13 0 4.650 4.640 4.670 4.640 4.660 44,000 204,840 4.6555 4.650 4.640 4.670 4.640 4.660 44,000 4.6555 -0.21%
2018-04-12 0 4.660 4.640 4.670 4.620 4.670 91,200 424,426 4.6538 4.660 4.640 4.670 4.620 4.670 91,200 4.6538 0.22%
2018-04-11 0 4.650 4.630 4.660 4.650 4.670 63,000 293,070 4.6519 4.650 4.630 4.660 4.650 4.670 63,000 4.6519 -0.43%
2018-04-10 0 4.670 4.660 4.690 4.660 4.760 183,500 863,380 4.7051 4.670 4.660 4.690 4.660 4.760 183,500 4.7051 -1.68%
2018-04-09 0 4.750 4.670 4.760 4.700 4.790 241,000 1,146,480 4.7572 4.750 4.670 4.760 4.700 4.790 241,000 4.7572 -1.25%
2018-04-06 0 4.810 4.760 4.880 4.800 4.860 192,400 928,380 4.8253 4.810 4.760 4.880 4.800 4.860 192,400 4.8253 -1.03%
2018-04-04 0 4.860 4.850 4.870 4.760 4.860 1,264,000 6,134,720 4.8534 4.860 4.850 4.870 4.760 4.860 1,264,000 4.8534 1.89%
2018-04-03 0 4.770 4.760 4.780 4.750 4.830 198,300 955,981 4.8209 4.770 4.760 4.780 4.750 4.830 198,300 4.8209 -0.42%
2018-03-29 0 4.790 4.770 4.800 4.780 4.830 94,000 451,060 4.7985 4.790 4.770 4.800 4.780 4.830 94,000 4.7985 0.00%
2018-03-28 0 4.790 4.740 4.810 4.710 4.790 17,500 82,785 4.7306 4.790 4.740 4.810 4.710 4.790 17,500 4.7306 2.35%
2018-03-27 0 4.680 4.660 4.690 4.670 4.690 2,123,000 9,920,570 4.6729 4.680 4.660 4.690 4.670 4.690 2,123,000 4.6729 -1.06%
2018-03-26 0 4.730 4.700 4.740 4.730 4.800 95,300 455,060 4.7750 4.730 4.700 4.740 4.730 4.800 95,300 4.7750 -0.63%
2018-03-23 0 4.760 4.740 4.770 4.760 4.810 109,300 522,294 4.7785 4.760 4.740 4.770 4.760 4.810 109,300 4.7785 2.15%
2018-03-22 0 4.660 4.620 4.660 4.610 4.660 20,100 92,856 4.6197 4.660 4.620 4.660 4.610 4.660 20,100 4.6197 1.53%
2018-03-21 0 4.590 4.570 - 4.510 4.590 11,600 52,537 4.5291 4.590 4.570 - 4.510 4.590 11,600 4.5291 0.22%
2018-03-20 0 4.580 4.400 - 4.570 4.610 8,600 39,534 4.5970 4.580 4.400 - 4.570 4.610 8,600 4.5970 0.22%
2018-03-19 0 4.570 4.550 4.590 4.560 4.600 1,100 5,056 4.5964 4.570 4.550 4.590 4.560 4.600 1,100 4.5964 -0.44%
2018-03-16 0 4.590 4.500 - 4.580 4.590 21,300 97,687 4.5862 4.590 4.500 - 4.580 4.590 21,300 4.5862 0.44%
2018-03-15 0 4.570 4.550 4.580 4.570 4.620 11,200 51,340 4.5839 4.570 4.550 4.580 4.570 4.620 11,200 4.5839 -0.65%
2018-03-14 0 4.600 4.560 4.600 4.600 4.640 4,800 22,146 4.6138 4.600 4.560 4.600 4.600 4.640 4,800 4.6138 0.44%
2018-03-13 0 4.580 4.560 4.580 4.550 4.580 36,600 167,421 4.5743 4.580 4.560 4.580 4.550 4.580 36,600 4.5743 0.22%
2018-03-12 0 4.570 4.550 4.580 4.570 4.590 19,200 88,018 4.5843 4.570 4.550 4.580 4.570 4.590 19,200 4.5843 -1.93%
2018-03-09 0 4.660 4.650 4.670 4.660 4.670 72,500 337,880 4.6604 4.660 4.650 4.670 4.660 4.670 72,500 4.6604 -1.06%
2018-03-08 0 4.710 4.690 4.720 4.700 4.740 9,100 42,956 4.7204 4.710 4.690 4.720 4.700 4.740 9,100 4.7204 -1.67%
2018-03-07 0 4.790 4.760 4.790 4.720 4.790 46,000 219,130 4.7637 4.790 4.760 4.790 4.720 4.790 46,000 4.7637 1.27%
2018-03-06 0 4.730 4.730 - 4.720 4.770 76,100 361,885 4.7554 4.730 4.730 - 4.720 4.770 76,100 4.7554 -2.07%
2018-03-05 0 4.830 4.700 - 4.720 4.820 376,900 1,796,696 4.7670 4.830 4.700 - 4.720 4.820 376,900 4.7670 1.90%
2018-03-02 0 4.740 4.710 4.740 4.720 4.740 20,000 94,565 4.7283 4.740 4.710 4.740 4.720 4.740 20,000 4.7283 1.72%
2018-03-01 0 4.660 4.630 4.670 4.660 4.720 177,700 835,731 4.7030 4.660 4.630 4.670 4.660 4.720 177,700 4.7030 -0.64%
2018-02-28 0 4.690 4.640 4.750 4.670 4.700 23,000 107,510 4.6743 4.690 4.640 4.750 4.670 4.700 23,000 4.6743 1.30%
2018-02-27 0 4.630 4.610 4.640 4.560 4.640 17,700 81,351 4.5961 4.630 4.610 4.640 4.560 4.640 17,700 4.5961 0.87%
2018-02-26 0 4.590 4.580 4.600 4.570 4.600 11,100 50,811 4.5776 4.590 4.580 4.600 4.570 4.600 11,100 4.5776 -0.65%
2018-02-23 0 4.620 4.610 4.640 4.610 4.610 2,200 10,142 4.6100 4.620 4.610 4.640 4.610 4.610 2,200 4.6100 -1.07%
2018-02-22 0 4.670 4.650 4.680 4.650 4.670 531,600 2,472,032 4.6502 4.670 4.650 4.680 4.650 4.670 531,600 4.6502 1.30%
2018-02-21 0 4.610 4.600 4.630 4.610 4.690 124,600 579,271 4.6490 4.610 4.600 4.630 4.610 4.690 124,600 4.6490 -1.91%
2018-02-20 0 4.700 4.650 4.720 4.630 4.720 98,700 461,523 4.6760 4.700 4.650 4.720 4.630 4.720 98,700 4.6760 0.64%
2018-02-15 0 4.670 4.660 4.670 4.670 4.690 3,200 15,006 4.6894 4.670 4.660 4.670 4.670 4.690 3,200 4.6894 -1.68%
2018-02-14 0 4.750 4.740 4.760 - - 0 0 - 4.750 4.740 4.760 - - 0 - -2.46%
2018-02-13 0 4.870 4.860 4.880 4.810 4.870 5,454,300 26,308,125 4.8234 4.870 4.860 4.880 4.810 4.870 5,454,300 4.8234 -0.81%
2018-02-12 0 4.910 4.900 4.940 4.890 4.980 86,700 425,726 4.9103 4.910 4.900 4.940 4.890 4.980 86,700 4.9103 -1.41%
2018-02-09 0 4.980 4.880 4.980 4.890 4.980 5,598,500 27,684,695 4.9450 4.980 4.880 4.980 4.890 4.980 5,598,500 4.9450 3.97%
2018-02-08 0 4.790 4.730 - 4.750 4.790 107,200 510,790 4.7648 4.790 4.730 - 4.750 4.790 107,200 4.7648 0.21%
2018-02-07 0 4.780 4.770 4.800 4.620 4.790 272,300 1,269,696 4.6629 4.780 4.770 4.800 4.620 4.790 272,300 4.6629 0.63%
2018-02-06 0 4.750 4.690 4.770 4.650 4.750 2,751,900 12,953,616 4.7072 4.750 4.690 4.770 4.650 4.750 2,751,900 4.7072 5.32%
2018-02-05 0 4.510 - 4.700 4.550 4.550 386,000 1,756,300 4.5500 4.510 - 4.700 4.550 4.550 386,000 4.5500 1.35%
2018-02-02 0 4.450 - - 4.450 4.470 53,600 239,184 4.4624 4.450 - - 4.450 4.470 53,600 4.4624 0.00%
2018-02-01 0 4.450 4.440 4.460 4.410 4.440 69,800 309,555 4.4349 4.450 4.440 4.460 4.410 4.440 69,800 4.4349 0.68%
2018-01-31 0 4.420 4.410 4.430 4.440 4.480 23,800 106,517 4.4755 4.420 4.410 4.430 4.440 4.480 23,800 4.4755 -0.67%
2018-01-30 0 4.450 4.450 4.470 4.410 4.410 4,000 17,640 4.4100 4.450 4.450 4.470 4.410 4.410 4,000 4.4100 1.14%
2018-01-29 0 4.400 4.400 4.420 - - 0 0 - 4.400 4.400 4.420 - - 0 - 0.00%
2018-01-26 0 4.400 4.380 4.400 4.430 4.430 2,000 8,860 4.4300 4.400 4.380 4.400 4.430 4.430 2,000 4.4300 -1.12%
2018-01-25 0 4.450 4.440 4.460 4.420 4.450 280,600 1,243,468 4.4315 4.450 4.440 4.460 4.420 4.450 280,600 4.4315 0.68%
2018-01-24 0 4.420 4.400 4.420 4.430 4.440 7,000 31,055 4.4364 4.420 4.400 4.420 4.430 4.440 7,000 4.4364 -0.23%
2018-01-23 0 4.430 4.420 4.440 4.430 4.460 57,000 252,850 4.4360 4.430 4.420 4.440 4.430 4.460 57,000 4.4360 -1.56%
2018-01-22 0 4.500 4.490 4.510 4.490 4.530 8,000 36,080 4.5100 4.500 4.490 4.510 4.490 4.530 8,000 4.5100 -0.44%
2018-01-19 0 4.520 4.510 4.530 4.520 4.540 57,700 261,381 4.5300 4.520 4.510 4.530 4.520 4.540 57,700 4.5300 -0.44%
2018-01-18 0 4.540 4.520 4.540 4.520 4.560 92,500 419,532 4.5355 4.540 4.520 4.540 4.520 4.560 92,500 4.5355 -0.66%
2018-01-17 0 4.570 4.550 4.570 4.580 4.600 19,800 90,805 4.5861 4.570 4.550 4.570 4.580 4.600 19,800 4.5861 0.00%
2018-01-16 0 4.570 4.560 4.580 4.580 4.600 19,000 87,340 4.5968 4.570 4.560 4.580 4.580 4.600 19,000 4.5968 -1.51%
2018-01-15 0 4.640 4.630 4.650 4.600 4.640 93,300 429,554 4.6040 4.640 4.630 4.650 4.600 4.640 93,300 4.6040 -0.22%
2018-01-12 0 4.650 4.640 4.660 4.660 4.660 7,000 32,620 4.6600 4.650 4.640 4.660 4.660 4.660 7,000 4.6600 -0.64%
2018-01-11 0 4.680 4.670 4.690 4.680 4.700 744,800 3,488,599 4.6839 4.680 4.670 4.690 4.680 4.700 744,800 4.6839 -0.21%
2018-01-10 0 4.690 4.680 - 4.660 4.690 8,000 37,360 4.6700 4.690 4.680 - 4.660 4.690 8,000 4.6700 -0.21%
2018-01-09 0 4.700 4.680 4.700 4.700 4.720 26,000 122,300 4.7038 4.700 4.680 4.700 4.700 4.720 26,000 4.7038 -0.63%
2018-01-08 0 4.730 4.710 4.730 4.720 4.730 31,500 148,980 4.7295 4.730 4.710 4.730 4.720 4.730 31,500 4.7295 -0.21%
2018-01-05 0 4.740 4.720 4.740 4.720 4.740 6,000 28,400 4.7333 4.740 4.720 4.740 4.720 4.740 6,000 4.7333 0.00%
2018-01-04 0 4.740 4.730 4.750 4.730 4.740 6,100 28,893 4.7366 4.740 4.730 4.750 4.730 4.740 6,100 4.7366 -0.63%
2018-01-03 0 4.770 4.750 4.770 4.740 4.770 6,100 28,957 4.7470 4.770 4.750 4.770 4.740 4.770 6,100 4.7470 -0.21%
2018-01-02 0 4.780 4.760 4.780 4.790 4.800 9,200 44,120 4.7957 4.780 4.760 4.780 4.790 4.800 9,200 4.7957 -1.44%
2017-12-29 0 4.850 4.850 4.870 4.850 4.870 15,400 74,944 4.8665 4.850 4.850 4.870 4.850 4.870 15,400 4.8665 -0.21%
2017-12-28 0 4.860 4.850 4.870 4.860 4.880 3,000 14,610 4.8700 4.860 4.850 4.870 4.860 4.880 3,000 4.8700 -1.02%
2017-12-27 0 4.910 - - 4.910 4.920 5,000 24,580 4.9160 4.910 - - 4.910 4.920 5,000 4.9160 -0.41%
2017-12-22 0 4.930 - - 4.940 4.940 2,000 9,880 4.9400 4.930 - - 4.940 4.940 2,000 4.9400 -0.40%
2017-12-21 0 4.950 4.940 4.960 4.950 4.980 321,100 1,595,847 4.9699 4.950 4.940 4.960 4.950 4.980 321,100 4.9699 -0.60%
2017-12-20 0 4.980 4.960 4.980 4.970 4.980 6,000 29,860 4.9767 4.980 4.960 4.980 4.970 4.980 6,000 4.9767 0.20%
2017-12-19 0 4.970 4.960 4.980 4.960 4.970 11,100 55,076 4.9618 4.970 4.960 4.980 4.960 4.970 11,100 4.9618 -0.60%
2017-12-18 0 5.000 4.990 5.010 5.000 5.030 184,500 926,170 5.0199 5.000 4.990 5.010 5.000 5.030 184,500 5.0199 -0.79%
2017-12-15 0 5.040 5.020 5.050 5.020 5.050 11,100 55,940 5.0396 5.040 5.020 5.050 5.020 5.050 11,100 5.0396 1.00%
2017-12-14 0 4.990 4.970 5.000 4.990 5.000 13,000 64,910 4.9931 4.990 4.970 5.000 4.990 5.000 13,000 4.9931 0.20%
2017-12-13 0 4.980 4.970 4.990 4.970 5.030 12,000 59,940 4.9950 4.980 4.970 4.990 4.970 5.030 12,000 4.9950 -1.58%
2017-12-12 0 5.060 5.040 5.060 5.030 5.060 108,000 543,435 5.0318 5.060 5.040 5.060 5.030 5.060 108,000 5.0318 0.40%
2017-12-11 0 5.040 5.000 - 5.050 5.080 8,000 40,510 5.0638 5.040 5.000 - 5.050 5.080 8,000 5.0638 -0.79%
2017-12-08 0 5.080 - - 5.080 5.120 8,600 43,886 5.1030 5.080 - - 5.080 5.120 8,600 5.1030 -1.17%
2017-12-07 0 5.140 - - 5.130 5.160 6,400 32,920 5.1438 5.140 - - 5.130 5.160 6,400 5.1438 -0.39%
2017-12-06 0 5.160 - - 5.050 5.170 96,000 490,120 5.1054 5.160 - - 5.050 5.170 96,000 5.1054 2.38%
2017-12-05 0 5.040 5.020 5.060 5.000 5.030 107,200 538,071 5.0193 5.040 5.020 5.060 5.000 5.030 107,200 5.0193 1.00%
2017-12-04 0 4.990 4.960 5.000 4.990 5.050 9,700 48,733 5.0240 4.990 4.960 5.000 4.990 5.050 9,700 5.0240 0.00%
2017-12-01 0 4.990 4.980 5.020 4.970 4.990 150,000 746,750 4.9783 4.990 4.980 5.020 4.970 4.990 150,000 4.9783 0.20%
2017-11-30 0 4.980 4.960 4.980 4.980 4.980 2,100 10,458 4.9800 4.980 4.960 4.980 4.980 4.980 2,100 4.9800 1.43%
2017-11-29 0 4.910 4.900 4.930 4.910 4.910 100 491 4.9100 4.910 4.900 4.930 4.910 4.910 100 4.9100 0.00%
2017-11-28 0 4.910 4.900 4.920 4.920 4.940 200 986 4.9300 4.910 4.900 4.920 4.920 4.940 200 4.9300 0.20%
2017-11-27 0 4.900 4.880 4.920 4.890 4.900 15,200 74,330 4.8901 4.900 4.880 4.920 4.890 4.900 15,200 4.8901 0.41%
2017-11-24 0 4.880 4.860 4.880 4.880 4.880 200 976 4.8800 4.880 4.860 4.880 4.880 4.880 200 4.8800 -0.20%
2017-11-23 0 4.890 4.880 4.900 4.840 4.840 200 968 4.8400 4.890 4.880 4.900 4.840 4.840 200 4.8400 1.03%
2017-11-22 0 4.840 4.830 4.860 4.830 4.830 20,000 96,600 4.8300 4.840 4.830 4.860 4.830 4.830 20,000 4.8300 -1.22%
2017-11-21 0 4.900 4.880 4.900 4.910 4.950 50,100 247,991 4.9499 4.900 4.880 4.900 4.910 4.950 50,100 4.9499 -1.61%
2017-11-20 0 4.980 4.980 5.000 4.980 4.980 2,000 9,960 4.9800 4.980 4.980 5.000 4.980 4.980 2,000 4.9800 -0.20%
2017-11-17 0 4.990 4.980 5.000 4.980 4.980 100 498 4.9800 4.990 4.980 5.000 4.980 4.980 100 4.9800 -0.60%
2017-11-16 0 5.020 5.000 5.030 - - 0 0 - 5.020 5.000 5.030 - - 0 - -0.20%
2017-11-15 0 5.030 5.020 5.060 - - 0 0 - 5.030 5.020 5.060 - - 0 - 0.60%
2017-11-14 0 5.000 4.980 5.000 5.000 5.000 2,000 10,000 5.0000 5.000 4.980 5.000 5.000 5.000 2,000 5.0000 0.00%
2017-11-13 0 5.000 4.980 5.000 - - 0 0 - 5.000 4.980 5.000 - - 0 - 0.00%
2017-11-10 0 5.000 4.980 5.020 5.000 5.000 100 500 5.0000 5.000 4.980 5.020 5.000 5.000 100 5.0000 0.00%
2017-11-09 0 5.000 4.980 5.020 5.000 5.030 300 1,503 5.0100 5.000 4.980 5.020 5.000 5.030 300 5.0100 -0.60%
2017-11-08 0 5.030 5.020 5.060 - - 0 0 - 5.030 5.020 5.060 - - 0 - 0.00%
2017-11-07 0 5.030 5.000 5.040 5.030 5.030 50,000 251,500 5.0300 5.030 5.000 5.040 5.030 5.030 50,000 5.0300 -1.37%
2017-11-06 0 5.100 5.080 5.120 - - 0 0 - 5.100 5.080 5.120 - - 0 - 0.00%
2017-11-03 0 5.100 5.080 5.120 - - 0 0 - 5.100 5.080 5.120 - - 0 - 0.00%
2017-11-02 0 5.100 5.100 5.120 - - 0 0 - 5.100 5.100 5.120 - - 0 - 0.00%
2017-11-01 0 5.100 5.080 5.100 - - 0 0 - 5.100 5.080 5.100 - - 0 - -0.97%
2017-10-31 0 5.150 5.140 5.160 - - 0 0 - 5.150 5.140 5.160 - - 0 - 0.19%
2017-10-30 0 5.140 5.120 5.160 - - 0 0 - 5.140 5.120 5.160 - - 0 - 0.19%
2017-10-27 0 5.130 5.120 5.140 5.120 5.130 66,000 337,930 5.1202 5.130 5.120 5.140 5.120 5.130 66,000 5.1202 -0.77%
2017-10-26 0 5.170 5.140 5.180 5.190 5.190 65,000 337,350 5.1900 5.170 5.140 5.180 5.190 5.190 65,000 5.1900 0.00%
2017-10-25 0 5.170 5.140 5.180 - - 0 0 - 5.170 5.140 5.180 - - 0 - -0.19%
2017-10-24 0 5.180 5.160 5.200 5.150 5.150 80,000 412,000 5.1500 5.180 5.160 5.200 5.150 5.150 80,000 5.1500 0.58%
2017-10-23 0 5.150 5.120 5.160 5.140 5.150 98,000 504,200 5.1449 5.150 5.120 5.160 5.140 5.150 98,000 5.1449 0.59%
2017-10-20 0 5.120 5.100 5.140 - - 0 0 - 5.120 5.100 5.140 - - 0 - -0.97%
2017-10-19 0 5.170 5.160 5.200 5.160 5.190 379,000 1,961,287 5.1749 5.170 5.160 5.200 5.160 5.190 379,000 5.1749 1.57%
2017-10-18 0 5.090 5.080 5.100 - - 0 0 - 5.090 5.080 5.100 - - 0 - 0.00%
2017-10-17 0 5.090 5.060 5.100 5.090 5.090 1,000 5,090 5.0900 5.090 5.060 5.100 5.090 5.090 1,000 5.0900 0.00%
2017-10-16 0 5.090 5.060 5.100 - - 0 0 - 5.090 5.060 5.100 - - 0 - -0.78%
2017-10-13 0 5.130 5.100 5.140 5.130 5.130 2,000 10,260 5.1300 5.130 5.100 5.140 5.130 5.130 2,000 5.1300 0.00%
2017-10-12 0 5.130 5.100 5.140 - - 0 0 - 5.130 5.100 5.140 - - 0 - -0.39%
2017-10-11 0 5.150 5.140 5.180 - - 0 0 - 5.150 5.140 5.180 - - 0 - 0.19%
2017-10-10 0 5.140 5.120 5.160 5.140 5.150 101,600 523,224 5.1498 5.140 5.120 5.160 5.140 5.150 101,600 5.1498 -0.39%
2017-10-09 0 5.160 5.150 5.160 5.140 5.160 15,000 77,250 5.1500 5.160 5.150 5.160 5.140 5.160 15,000 5.1500 0.58%
2017-10-06 0 5.130 5.130 5.140 5.110 5.120 17,500 89,525 5.1157 5.130 5.130 5.140 5.110 5.120 17,500 5.1157 -0.58%
2017-10-04 0 5.160 5.150 5.160 5.160 5.160 107,599 555,202 5.1599 5.160 5.150 5.160 5.160 5.160 107,599 5.1599 -0.77%
2017-10-03 0 5.200 5.190 5.200 5.260 5.260 15,000 78,900 5.2600 5.200 5.190 5.200 5.260 5.260 15,000 5.2600 -2.07%
2017-09-29 0 5.310 5.300 5.310 5.320 5.330 315,000 1,675,950 5.3205 5.310 5.300 5.310 5.320 5.330 315,000 5.3205 -0.38%
2017-09-28 0 5.330 5.330 5.340 5.310 5.310 15,000 79,650 5.3100 5.330 5.330 5.340 5.310 5.310 15,000 5.3100 0.76%
2017-09-27 0 5.290 5.280 5.290 5.290 5.310 3,000 15,900 5.3000 5.290 5.280 5.290 5.290 5.310 3,000 5.3000 -0.56%
2017-09-26 0 5.320 5.310 5.320 5.330 5.330 10,000 53,300 5.3300 5.320 5.310 5.320 5.330 5.330 10,000 5.3300 0.19%
2017-09-25 0 5.310 5.310 5.320 5.310 5.310 10,000 53,100 5.3100 5.310 5.310 5.320 5.310 5.310 10,000 5.3100 1.14%
2017-09-22 0 5.250 5.250 5.260 5.250 5.250 32,000 168,000 5.2500 5.250 5.250 5.260 5.250 5.250 32,000 5.2500 0.96%
2017-09-21 0 5.200 5.200 5.210 5.200 5.200 15,000 78,000 5.2000 5.200 5.200 5.210 5.200 5.200 15,000 5.2000 -0.19%
2017-09-20 0 5.210 5.200 5.210 5.210 5.220 2,000 10,430 5.2150 5.210 5.200 5.210 5.210 5.220 2,000 5.2150 0.00%
2017-09-19 0 5.210 5.210 5.220 5.190 5.190 10,000 51,900 5.1900 5.210 5.210 5.220 5.190 5.190 10,000 5.1900 0.19%
2017-09-18 0 5.200 5.180 5.210 5.200 5.230 35,000 182,450 5.2129 5.200 5.180 5.210 5.200 5.230 35,000 5.2129 -1.33%
2017-09-15 0 5.270 5.270 5.280 5.270 5.310 42,000 222,220 5.2910 5.270 5.270 5.280 5.270 5.310 42,000 5.2910 -0.19%
2017-09-14 0 5.280 5.260 5.270 5.270 5.290 31,000 163,540 5.2755 5.280 5.260 5.270 5.270 5.290 31,000 5.2755 0.38%
2017-09-13 0 5.260 5.250 5.260 5.250 5.260 30,000 157,650 5.2550 5.260 5.250 5.260 5.250 5.260 30,000 5.2550 0.38%
2017-09-12 0 5.240 5.240 5.250 5.240 5.240 30,000 157,200 5.2400 5.240 5.240 5.250 5.240 5.240 30,000 5.2400 0.00%
2017-09-11 0 5.240 5.230 5.240 5.240 5.250 30,000 157,350 5.2450 5.240 5.230 5.240 5.240 5.250 30,000 5.2450 -1.13%
2017-09-08 0 5.300 5.300 5.310 5.300 5.320 30,100 159,831 5.3100 5.300 5.300 5.310 5.300 5.320 30,100 5.3100 -0.38%
2017-09-07 0 5.320 5.320 5.340 5.290 5.320 30,000 159,150 5.3050 5.320 5.320 5.340 5.290 5.320 30,000 5.3050 0.19%
2017-09-06 0 5.310 5.310 5.320 5.310 5.340 30,000 159,750 5.3250 5.310 5.310 5.320 5.310 5.340 30,000 5.3250 0.38%
2017-09-05 0 5.290 5.290 5.300 5.280 5.280 10,000 52,800 5.2800 5.290 5.290 5.300 5.280 5.280 10,000 5.2800 0.00%
2017-09-04 0 5.290 5.280 5.290 5.290 5.290 25,500 134,895 5.2900 5.290 5.280 5.290 5.290 5.290 25,500 5.2900 0.76%
2017-09-01 0 5.250 5.240 5.280 5.240 5.250 6,000 31,480 5.2467 5.250 5.240 5.280 5.240 5.250 6,000 5.2467 0.00%
2017-08-31 0 5.250 5.250 5.260 5.250 5.260 140,000 735,300 5.2521 5.250 5.250 5.260 5.250 5.260 140,000 5.2521 0.19%
2017-08-30 0 5.240 5.230 5.240 5.240 5.280 16,700 88,031 5.2713 5.240 5.230 5.240 5.240 5.280 16,700 5.2713 -1.13%
2017-08-29 0 5.300 5.300 5.310 5.300 5.320 11,100 59,040 5.3189 5.300 5.300 5.310 5.300 5.320 11,100 5.3189 0.38%
2017-08-28 0 5.280 5.280 5.290 5.260 5.280 110,900 584,834 5.2735 5.280 5.280 5.290 5.260 5.280 110,900 5.2735 -0.19%
2017-08-25 0 5.290 5.280 5.290 5.330 5.360 30,000 160,400 5.3467 5.290 5.280 5.290 5.330 5.360 30,000 5.3467 -1.12%
2017-08-24 0 5.350 5.350 5.360 5.350 5.350 4,800 25,680 5.3500 5.350 5.350 5.360 5.350 5.350 4,800 5.3500 -0.37%
2017-08-22 0 5.370 5.370 5.380 5.360 5.390 1,509,400 8,102,686 5.3682 5.370 5.370 5.380 5.360 5.390 1,509,400 5.3682 -1.10%
2017-08-21 0 5.430 5.420 5.440 5.420 5.440 10,200 55,386 5.4300 5.430 5.420 5.440 5.420 5.440 10,200 5.4300 -0.18%
2017-08-18 0 5.440 5.440 5.450 5.430 5.460 230,000 1,251,370 5.4407 5.440 5.440 5.450 5.430 5.460 230,000 5.4407 0.93%
2017-08-17 0 5.390 5.390 5.400 5.390 5.400 10,300 55,617 5.3997 5.390 5.390 5.400 5.390 5.400 10,300 5.3997 -0.19%
2017-08-16 0 5.400 5.380 5.400 - - 0 0 - 5.400 5.380 5.400 - - 0 - -0.55%
2017-08-15 0 5.430 5.430 5.440 5.390 5.410 420,200 2,265,082 5.3905 5.430 5.430 5.440 5.390 5.410 420,200 5.3905 0.18%
2017-08-14 0 5.420 5.410 5.420 5.430 5.460 380,200 2,070,349 5.4454 5.420 5.410 5.420 5.430 5.460 380,200 5.4454 -1.09%
2017-08-11 0 5.480 5.480 5.490 5.440 5.480 18,400 100,525 5.4633 5.480 5.480 5.490 5.440 5.480 18,400 5.4633 1.86%
2017-08-10 0 5.380 5.360 5.380 5.370 5.410 32,700 176,111 5.3857 5.380 5.360 5.380 5.370 5.410 32,700 5.3857 0.94%
2017-08-09 0 5.330 5.320 5.340 5.320 5.330 5,000 26,620 5.3240 5.330 5.320 5.340 5.320 5.330 5,000 5.3240 0.38%
2017-08-08 0 5.310 5.310 5.320 5.310 5.310 200,000 1,062,000 5.3100 5.310 5.310 5.320 5.310 5.310 200,000 5.3100 -0.56%
2017-08-07 0 5.340 5.340 5.350 5.340 5.340 620,000 3,310,800 5.3400 5.340 5.340 5.350 5.340 5.340 620,000 5.3400 -0.37%
2017-08-04 0 5.360 5.350 5.360 - - 0 0 - 5.360 5.350 5.360 - - 0 - 0.00%
2017-08-03 0 5.360 5.360 5.370 - - 0 0 - 5.360 5.360 5.370 - - 0 - 0.19%
2017-08-02 0 5.350 5.350 5.360 5.340 5.350 655,800 3,506,304 5.3466 5.350 5.350 5.360 5.340 5.350 655,800 5.3466 -0.37%
2017-08-01 0 5.370 5.360 5.370 5.380 5.390 70,200 378,178 5.3872 5.370 5.360 5.370 5.380 5.390 70,200 5.3872 -1.29%
2017-07-31 0 5.440 5.420 5.430 5.440 5.440 4,000 21,760 5.4400 5.440 5.420 5.430 5.440 5.440 4,000 5.4400 -0.73%
2017-07-28 0 5.480 5.480 5.490 - - 0 0 - 5.480 5.480 5.490 - - 0 - 0.55%
2017-07-27 0 5.450 5.450 5.460 5.450 5.490 618,000 3,388,100 5.4824 5.450 5.450 5.460 5.450 5.490 618,000 5.4824 -1.09%
2017-07-26 0 5.510 5.500 5.510 5.490 5.520 1,035,000 5,682,970 5.4908 5.510 5.500 5.510 5.490 5.520 1,035,000 5.4908 -0.18%
2017-07-25 0 5.520 5.510 5.520 5.520 5.520 20,000 110,400 5.5200 5.520 5.510 5.520 5.520 5.520 20,000 5.5200 0.00%
2017-07-24 0 5.520 5.510 5.520 5.510 5.520 230,000 1,267,450 5.5107 5.520 5.510 5.520 5.510 5.520 230,000 5.5107 -0.36%
2017-07-21 0 5.540 5.540 5.550 5.540 5.540 20,000 110,800 5.5400 5.540 5.540 5.550 5.540 5.540 20,000 5.5400 0.00%
2017-07-20 0 5.540 5.530 5.550 5.540 5.540 2,500 13,850 5.5400 5.540 5.530 5.550 5.540 5.540 2,500 5.5400 -0.18%
2017-07-19 0 5.550 5.550 5.560 5.550 5.560 6,100 33,866 5.5518 5.550 5.550 5.560 5.550 5.560 6,100 5.5518 -0.89%
2017-07-18 0 5.600 5.590 5.600 5.590 5.610 42,600 238,470 5.5979 5.600 5.590 5.600 5.590 5.610 42,600 5.5979 0.18%
2017-07-17 0 5.590 5.590 5.600 5.580 5.600 45,000 251,300 5.5844 5.590 5.590 5.600 5.580 5.600 45,000 5.5844 -0.53%
2017-07-14 0 5.620 5.610 5.620 - - 0 0 - 5.620 5.610 5.620 - - 0 - 0.00%
2017-07-13 0 5.620 5.610 5.630 5.620 5.630 407,000 2,287,610 5.6207 5.620 5.610 5.630 5.620 5.630 407,000 5.6207 -1.23%
2017-07-12 0 5.690 5.680 5.690 5.690 5.690 10,000 56,900 5.6900 5.690 5.680 5.690 5.690 5.690 10,000 5.6900 -0.70%
2017-07-11 0 5.730 5.710 5.730 5.720 5.780 82,000 471,630 5.7516 5.730 5.710 5.730 5.720 5.780 82,000 5.7516 -1.38%
2017-07-10 0 5.810 5.800 5.810 5.820 5.830 70,000 407,500 5.8214 5.810 5.800 5.810 5.820 5.830 70,000 5.8214 -0.51%
2017-07-07 0 5.840 5.840 5.860 5.840 5.860 86,000 503,600 5.8558 5.840 5.840 5.860 5.840 5.860 86,000 5.8558 0.34%
2017-07-06 0 5.820 5.820 5.830 5.820 5.830 134,000 780,020 5.8210 5.820 5.820 5.830 5.820 5.830 134,000 5.8210 -0.17%
2017-07-05 0 5.830 5.820 5.830 5.840 5.890 34,000 199,060 5.8547 5.830 5.820 5.830 5.840 5.890 34,000 5.8547 -0.34%
2017-07-04 0 5.850 5.840 5.890 5.850 5.880 103,000 604,000 5.8641 5.850 5.840 5.890 5.850 5.880 103,000 5.8641 1.21%
2017-07-03 0 5.780 5.760 5.780 5.780 5.790 4,400 25,434 5.7805 5.780 5.760 5.780 5.780 5.790 4,400 5.7805 -0.17%
2017-06-30 0 5.790 5.760 5.790 5.790 5.800 9,000 52,170 5.7967 5.790 5.760 5.790 5.790 5.800 9,000 5.7967 0.70%
2017-06-29 0 5.750 5.740 5.750 5.750 5.750 700 4,025 5.7500 5.750 5.740 5.750 5.750 5.750 700 5.7500 -1.03%
2017-06-28 0 5.810 5.800 5.810 5.790 5.810 130,000 753,200 5.7938 5.810 5.800 5.810 5.790 5.810 130,000 5.7938 0.69%
2017-06-27 0 5.770 5.770 5.780 5.770 5.770 10,000 57,700 5.7700 5.770 5.770 5.780 5.770 5.770 10,000 5.7700 -0.17%
2017-06-26 0 5.780 5.770 5.780 5.780 5.790 15,400 89,082 5.7845 5.780 5.770 5.780 5.780 5.790 15,400 5.7845 -0.52%
2017-06-23 0 5.810 5.800 5.810 - - 0 0 - 5.810 5.800 5.810 - - 0 - -0.17%
2017-06-22 0 5.820 5.810 5.820 - - 0 0 - 5.820 5.810 5.820 - - 0 - -0.34%
2017-06-21 0 5.840 5.830 5.840 5.800 5.860 28,300 165,296 5.8408 5.840 5.830 5.840 5.800 5.860 28,300 5.8408 0.69%
2017-06-20 0 5.800 5.790 5.800 5.780 5.810 12,700 73,596 5.7950 5.800 5.790 5.800 5.780 5.810 12,700 5.7950 0.35%
2017-06-19 0 5.780 5.780 5.790 5.780 5.830 7,900 45,905 5.8108 5.780 5.780 5.790 5.780 5.830 7,900 5.8108 -1.20%
2017-06-16 0 5.850 5.840 5.860 5.850 5.850 100,000 585,000 5.8500 5.850 5.840 5.860 5.850 5.850 100,000 5.8500 -0.34%
2017-06-15 0 5.870 5.860 5.870 5.840 5.870 173,900 1,019,222 5.8610 5.870 5.860 5.870 5.840 5.870 173,900 5.8610 1.03%
2017-06-14 0 5.810 5.790 5.810 5.790 5.810 62,300 361,343 5.8000 5.810 5.790 5.810 5.790 5.810 62,300 5.8000 0.17%
2017-06-13 0 5.800 5.790 5.810 5.800 5.830 273,800 1,590,668 5.8096 5.800 5.790 5.810 5.800 5.830 273,800 5.8096 -0.51%
2017-06-12 0 5.830 5.830 5.840 5.790 5.830 267,500 1,551,717 5.8008 5.830 5.830 5.840 5.790 5.830 267,500 5.8008 1.22%
2017-06-09 0 5.760 5.760 5.780 5.750 5.750 2,700 15,525 5.7500 5.760 5.760 5.780 5.750 5.750 2,700 5.7500 -0.35%
2017-06-08 0 5.780 5.760 5.780 5.790 5.800 180,000 1,043,400 5.7967 5.780 5.760 5.780 5.790 5.800 180,000 5.7967 -0.69%
2017-06-07 0 5.820 5.810 5.840 5.770 5.820 3,654,800 21,184,392 5.7963 5.820 5.810 5.840 5.770 5.820 3,654,800 5.7963 0.52%
2017-06-06 0 5.790 5.770 5.790 5.790 5.800 60,400 350,316 5.7999 5.790 5.770 5.790 5.790 5.800 60,400 5.7999 -0.34%
2017-06-05 0 5.810 5.810 5.840 5.810 5.810 24,000 139,440 5.8100 5.810 5.810 5.840 5.810 5.810 24,000 5.8100 0.00%
2017-06-02 0 5.810 5.800 5.810 5.810 5.820 10,400 60,428 5.8104 5.810 5.800 5.810 5.810 5.820 10,400 5.8104 -0.68%
2017-06-01 0 5.850 5.840 5.850 5.850 5.870 65,500 383,891 5.8609 5.850 5.840 5.850 5.850 5.870 65,500 5.8609 -0.17%
2017-05-31 0 5.860 5.850 5.870 5.850 5.870 17,200 100,734 5.8566 5.860 5.850 5.870 5.850 5.870 17,200 5.8566 0.17%
2017-05-29 0 5.850 5.840 5.850 5.850 5.900 84,200 494,510 5.8730 5.850 5.840 5.850 5.850 5.900 84,200 5.8730 -0.51%
2017-05-26 0 5.880 5.870 5.890 5.870 5.880 48,900 287,273 5.8747 5.880 5.870 5.890 5.870 5.880 48,900 5.8747 0.17%
2017-05-25 0 5.870 5.870 5.880 5.870 5.910 69,700 410,201 5.8852 5.870 5.870 5.880 5.870 5.910 69,700 5.8852 -1.01%
2017-05-24 0 5.930 5.920 5.940 5.930 5.950 98,200 583,144 5.9383 5.930 5.920 5.940 5.930 5.950 98,200 5.9383 0.00%
2017-05-23 0 5.930 5.930 5.940 5.930 5.940 40,000 237,400 5.9350 5.930 5.930 5.940 5.930 5.940 40,000 5.9350 0.00%
2017-05-22 0 5.930 5.930 5.940 5.930 6.010 123,500 733,765 5.9414 5.930 5.930 5.940 5.930 6.010 123,500 5.9414 -0.84%
2017-05-19 0 5.980 5.970 5.980 5.930 6.020 95,600 572,199 5.9853 5.980 5.970 5.980 5.930 6.020 95,600 5.9853 -0.33%
2017-05-18 0 6.000 5.990 6.010 5.980 6.030 195,500 1,172,165 5.9957 6.000 5.990 6.010 5.980 6.030 195,500 5.9957 0.67%
2017-05-17 0 5.960 5.960 5.970 5.950 5.980 172,000 1,025,915 5.9646 5.960 5.960 5.970 5.950 5.980 172,000 5.9646 0.00%
2017-05-16 0 5.960 5.950 5.960 5.940 5.980 78,800 469,638 5.9599 5.960 5.950 5.960 5.940 5.980 78,800 5.9599 0.00%
2017-05-15 0 5.960 5.950 5.960 5.960 6.000 182,400 1,089,683 5.9741 5.960 5.950 5.960 5.960 6.000 182,400 5.9741 -0.83%
2017-05-12 0 12.02 12.04 12.06 12.00 12.06 36,600 440,514 12.036 6.010 6.020 6.030 6.000 6.030 73,200 6.0180 -0.17%
2017-05-11 0 12.04 12.04 12.06 12.04 12.10 42,400 511,486 12.063 6.020 6.020 6.030 6.020 6.050 84,800 6.0317 -0.50%
2017-05-10 0 12.10 12.08 12.12 12.06 12.12 41,900 506,308 12.084 6.050 6.040 6.060 6.030 6.060 83,800 6.0419 -0.49%
2017-05-09 0 12.16 12.16 12.18 12.16 12.32 16,400 201,542 12.289 6.080 6.080 6.090 6.080 6.160 32,800 6.1446 -1.46%
2017-05-08 0 12.34 12.34 12.36 12.32 12.40 13,400 165,356 12.340 6.170 6.170 6.180 6.160 6.200 26,800 6.1700 -0.32%
2017-05-05 0 12.38 12.36 12.40 12.28 12.44 198,700 2,454,974 12.355 6.190 6.180 6.200 6.140 6.220 397,400 6.1776 0.65%
2017-05-04 0 12.30 12.28 12.30 12.30 12.34 61,800 761,188 12.317 6.150 6.140 6.150 6.150 6.170 123,600 6.1585 0.00%
2017-05-02 0 12.30 12.26 12.30 12.28 12.32 66,400 815,656 12.284 6.150 6.130 6.150 6.140 6.160 132,800 6.1420 0.00%
2017-04-28 0 12.30 12.22 12.30 12.30 12.30 5,000 61,500 12.300 6.150 6.110 6.150 6.150 6.150 10,000 6.1500 0.16%
2017-04-27 0 12.28 12.24 12.32 12.28 12.30 30,000 368,500 12.283 6.140 6.120 6.160 6.140 6.150 60,000 6.1417 -0.49%
2017-04-26 0 12.34 12.32 12.36 12.30 12.34 330,600 4,071,434 12.315 6.170 6.160 6.180 6.150 6.170 661,200 6.1576 -0.48%
2017-04-25 0 12.40 12.38 12.40 12.40 12.46 183,000 2,269,450 12.401 6.200 6.190 6.200 6.200 6.230 366,000 6.2007 -1.27%
2017-04-24 0 12.56 12.54 12.56 12.56 12.64 621,000 7,826,960 12.604 6.280 6.270 6.280 6.280 6.320 1,242,000 6.3019 -0.48%
2017-04-21 0 12.62 12.60 12.62 12.54 12.66 845,300 10,633,886 12.580 6.310 6.300 6.310 6.270 6.330 1,690,600 6.2900 0.16%
2017-04-20 0 12.60 12.58 12.60 12.62 12.68 101,500 1,286,982 12.680 6.300 6.290 6.300 6.310 6.340 203,000 6.3398 -0.94%
2017-04-19 0 12.72 12.70 12.74 12.72 12.74 26,300 334,836 12.731 6.360 6.350 6.370 6.360 6.370 52,600 6.3657 0.32%
2017-04-18 0 12.68 12.68 12.70 12.56 12.68 1,070,600 13,418,328 12.533 6.340 6.340 6.350 6.280 6.340 2,141,200 6.2667 1.60%
2017-04-13 0 12.48 12.48 12.50 12.42 12.52 295,300 3,686,764 12.485 6.240 6.240 6.250 6.210 6.260 590,600 6.2424 0.00%
2017-04-12 0 12.48 12.44 12.50 12.60 12.62 304,000 3,832,934 12.608 6.240 6.220 6.250 6.300 6.310 608,000 6.3042 -0.64%
2017-04-11 0 12.56 12.54 12.60 12.48 12.62 1,200,100 15,083,446 12.568 6.280 6.270 6.300 6.240 6.310 2,400,200 6.2842 0.48%
2017-04-10 0 12.50 12.50 12.52 12.46 12.52 578,500 7,231,224 12.500 6.250 6.250 6.260 6.230 6.260 1,157,000 6.2500 -0.16%
2017-04-07 0 12.52 12.48 12.52 12.52 12.64 1,294,500 16,304,454 12.595 6.260 6.240 6.260 6.260 6.320 2,589,000 6.2976 0.16%
2017-04-06 0 12.50 12.50 12.52 12.46 12.54 1,063,900 13,304,220 12.505 6.250 6.250 6.260 6.230 6.270 2,127,800 6.2526 0.32%
2017-04-05 0 12.46 12.44 12.46 12.46 12.56 923,900 11,565,462 12.518 6.230 6.220 6.230 6.230 6.280 1,847,800 6.2590 -0.64%
2017-04-03 0 12.54 12.52 12.54 12.54 12.58 293,500 3,682,986 12.549 6.270 6.260 6.270 6.270 6.290 587,000 6.2743 -0.32%
2017-03-31 0 12.58 12.56 12.58 12.48 12.60 1,334,000 16,722,558 12.536 6.290 6.280 6.290 6.240 6.300 2,668,000 6.2678 0.80%
2017-03-30 0 12.48 12.48 12.50 12.44 12.52 734,200 9,175,408 12.497 6.240 6.240 6.250 6.220 6.260 1,468,400 6.2486 0.16%
2017-03-29 0 12.46 12.42 12.46 12.42 12.46 646,400 8,031,544 12.425 6.230 6.210 6.230 6.210 6.230 1,292,800 6.2125 -0.16%
2017-03-28 0 12.48 12.46 12.48 12.46 12.48 476,500 5,946,120 12.479 6.240 6.230 6.240 6.230 6.240 953,000 6.2394 -0.48%
2017-03-27 0 12.54 12.54 12.56 12.40 12.56 839,700 10,498,540 12.503 6.270 6.270 6.280 6.200 6.280 1,679,400 6.2514 0.48%
2017-03-24 0 12.48 12.46 12.48 12.46 12.50 4,160,200 51,942,220 12.486 6.240 6.230 6.240 6.230 6.250 8,320,400 6.2428 -0.16%
2017-03-23 0 12.50 12.46 12.48 12.44 12.50 1,220,500 15,232,334 12.480 6.250 6.230 6.240 6.220 6.250 2,441,000 6.2402 0.00%
2017-03-22 0 12.50 12.48 12.50 12.46 12.54 2,064,100 25,822,876 12.510 6.250 6.240 6.250 6.230 6.270 4,128,200 6.2552 1.13%
2017-03-21 0 12.36 12.34 12.36 12.32 12.38 1,213,900 14,991,314 12.350 6.180 6.170 6.180 6.160 6.190 2,427,800 6.1749 -0.48%
2017-03-20 0 12.42 12.40 12.42 12.40 12.48 1,056,400 13,135,294 12.434 6.210 6.200 6.210 6.200 6.240 2,112,800 6.2170

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top