ChinaAMC MSCI China A Inclusion Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03197  2018-02-07  2021-11-12  2022-01-19
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
2022-01-18 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2021-11-12 0 14.14 - - 14.14 14.14 16,000 226,240 14.140 14.04 - - 14.04 14.04 16,118 14.036 0.07%
2021-11-11 0 14.13 - - - - 0 0 - 14.03 - - - - 0 - 0.36%
2021-11-10 0 14.08 - 14.08 - - 0 0 - 13.98 - 13.98 - - 0 - 0.00%
2021-11-09 0 14.08 - - - - 0 0 - 13.98 - - - - 0 - 0.14%
2021-11-08 0 14.06 - 14.06 - - 0 0 - 13.96 - 13.96 - - 0 - 0.00%
2021-11-05 0 14.06 - - 14.06 14.06 3,000 42,180 14.060 13.96 - - 13.96 13.96 3,022 13.957 0.00%
2021-11-04 0 14.06 - 14.20 14.06 14.06 1,000 14,060 14.060 13.96 - 14.10 13.96 13.96 1,007 13.957 0.14%
2021-11-03 0 14.04 - 14.04 14.04 14.04 20,000 280,800 14.040 13.94 - 13.94 13.94 13.94 20,148 13.937 0.57%
2021-11-02 0 13.96 - 13.96 13.96 14.00 20,400 285,584 13.999 13.86 - 13.86 13.86 13.90 20,551 13.896 -0.92%
2021-11-01 0 14.09 - 14.12 - - 0 0 - 13.99 - 14.02 - - 0 - 0.00%
2021-10-29 0 14.09 - 14.18 - - 0 0 - 13.99 - 14.08 - - 0 - 0.64%
2021-10-28 0 14.00 - 14.00 14.00 14.00 2,000 28,000 14.000 13.90 - 13.90 13.90 13.90 2,015 13.897 -1.69%
2021-10-27 0 14.24 - - - - 0 0 - 14.14 - - - - 0 - 0.00%
2021-10-26 0 14.24 - - 14.24 14.24 10,000 142,400 14.240 14.14 - - 14.14 14.14 10,074 14.135 0.07%
2021-10-25 0 14.23 - - 14.23 14.23 400 5,692 14.230 14.13 - - 14.13 14.13 403 14.125 0.21%
2021-10-22 0 14.20 - - 14.20 14.20 1,600 22,720 14.200 14.10 - - 14.10 14.10 1,612 14.096 0.42%
2021-10-21 0 14.14 - 14.19 14.09 14.14 600 8,474 14.123 14.04 - 14.09 13.99 14.04 604 14.020 0.21%
2021-10-20 0 14.11 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
2021-10-19 0 14.11 - - - - 0 0 - 14.01 - - - - 0 - 0.36%
2021-10-18 0 14.06 - - - - 0 0 - 13.96 - - - - 0 - 0.00%
2021-10-15 0 14.06 - - 13.99 13.99 1,000 13,990 13.990 13.96 - - 13.89 13.89 1,007 13.887 -1.06%
2021-10-12 0 14.21 - - 14.17 14.36 2,400 34,084 14.202 14.11 - - 14.07 14.25 2,418 14.097 -0.42%
2021-10-11 0 14.27 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2021-10-08 0 14.27 - - - - 0 0 - 14.17 - - - - 0 - 1.35%
2021-10-07 0 14.08 - - - - 0 0 - 13.98 - - - - 0 - 1.37%
2021-10-06 0 13.89 - 13.90 - - 0 0 - 13.79 - 13.80 - - 0 - -0.79%
2021-10-05 0 14.00 - - 13.89 14.02 20,400 283,408 13.893 13.90 - - 13.79 13.92 20,551 13.790 -1.82%
2021-10-04 0 14.26 - - - - 0 0 - 14.16 - - - - 0 - 0.00%
2021-09-30 0 14.26 - - - - 0 0 - 14.16 - - - - 0 - 0.14%
2021-09-29 0 14.24 - 14.25 - - 0 0 - 14.14 - 14.15 - - 0 - -0.42%
2021-09-28 0 14.30 - 14.30 - - 0 0 - 14.19 - 14.19 - - 0 - -0.35%
2021-09-27 0 14.35 - - - - 0 0 - 14.24 - - - - 0 - 0.21%
2021-09-24 0 14.32 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2021-09-23 0 14.32 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2021-09-21 0 14.32 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2021-09-20 0 14.32 - 14.32 14.32 14.32 400 5,728 14.320 14.21 - 14.21 14.21 14.21 403 14.215 0.00%
2021-09-17 0 14.32 14.32 14.52 14.30 14.30 1,000 14,300 14.300 14.21 14.21 14.41 14.19 14.19 1,007 14.195 -0.90%
2021-09-16 0 14.45 - 14.62 - - 0 0 - 14.34 - 14.51 - - 0 - -1.16%
2021-09-15 0 14.62 - - - - 0 0 - 14.51 - - - - 0 - -0.95%
2021-09-14 0 14.76 - - - - 0 0 - 14.65 - - - - 0 - -0.34%
2021-09-13 0 14.81 - - 14.81 14.81 400 5,924 14.810 14.70 - - 14.70 14.70 403 14.701 0.00%
2021-09-10 0 14.81 - - - - 0 0 - 14.70 - - - - 0 - 0.82%
2021-09-09 0 14.69 - - - - 0 0 - 14.58 - - - - 0 - 0.00%
2021-09-08 0 14.69 - - - - 0 0 - 14.58 - - - - 0 - 0.00%
2021-09-07 0 14.69 - - - - 0 0 - 14.58 - - - - 0 - 0.96%
2021-09-06 0 14.55 - - 14.43 14.43 1,200 17,316 14.430 14.44 - - 14.32 14.32 1,209 14.324 1.39%
2021-09-03 0 14.35 - - 14.35 14.35 20,000 287,000 14.350 14.24 - - 14.24 14.24 20,148 14.245 0.07%
2021-09-02 0 14.34 - - - - 0 0 - 14.23 - - - - 0 - 0.14%
2021-09-01 0 14.32 13.44 - 13.64 13.64 20,000 272,800 13.640 14.21 13.34 - 13.54 13.54 20,148 13.540 0.21%
2021-08-31 0 14.29 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2021-08-30 0 14.29 - 14.30 - - 0 0 - 14.19 - 14.19 - - 0 - -0.07%
2021-08-27 0 14.30 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2021-08-26 0 14.30 - - - - 0 0 - 14.19 - - - - 0 - -0.63%
2021-08-25 0 14.39 - - - - 0 0 - 14.28 - - - - 0 - 0.28%
2021-08-24 0 14.35 - - 14.34 14.34 800 11,472 14.340 14.24 - - 14.23 14.23 806 14.235 1.85%
2021-08-23 0 14.09 - - 14.09 14.09 3,000 42,270 14.090 13.99 - - 13.99 13.99 3,022 13.986 1.51%
2021-08-20 0 13.88 - 13.88 13.88 13.88 12,400 172,112 13.880 13.78 - 13.78 13.78 13.78 12,492 13.778 -2.25%
2021-08-19 0 14.20 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2021-08-18 0 14.20 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2021-08-17 0 14.20 - - - - 0 0 - 14.10 - - - - 0 - -2.41%
2021-08-16 0 14.55 - - - - 0 0 - 14.44 - - - - 0 - -0.41%
2021-08-13 0 14.61 - - - - 0 0 - 14.50 - - - - 0 - -0.27%
2021-08-12 0 14.65 - - - - 0 0 - 14.54 - - - - 0 - 0.00%
2021-08-11 0 14.65 - - - - 0 0 - 14.54 - - - - 0 - 0.00%
2021-08-10 0 14.65 - - - - 0 0 - 14.54 - - - - 0 - 1.31%
2021-08-09 0 14.46 - 14.60 14.46 14.46 200 2,892 14.460 14.35 - 14.49 14.35 14.35 201 14.354 0.21%
2021-08-06 0 14.43 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2021-08-05 0 14.43 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2021-08-04 0 14.43 - - - - 0 0 - 14.32 - - - - 0 - 0.70%
2021-08-03 0 14.33 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2021-08-02 0 14.33 - - - - 0 0 - 14.22 - - - - 0 - 1.85%
2021-07-30 0 14.07 - 14.07 14.07 14.07 1,000 14,070 14.070 13.97 - 13.97 13.97 13.97 1,007 13.967 -0.71%
2021-07-29 0 14.17 - - 14.10 14.10 2,000 28,200 14.100 14.07 - - 14.00 14.00 2,015 13.996 2.61%
2021-07-28 0 13.81 - - 13.78 13.78 3,000 41,340 13.780 13.71 - - 13.68 13.68 3,022 13.679 1.32%
2021-07-27 0 13.63 - - - - 0 0 - 13.53 - - - - 0 - -4.55%
2021-07-26 0 14.28 - - 14.28 14.28 24,000 342,720 14.280 14.18 - - 14.18 14.18 24,178 14.175 -4.29%
2021-07-23 0 14.92 - - - - 0 0 - 14.81 - - - - 0 - -0.47%
2021-07-22 0 14.99 - - - - 0 0 - 14.88 - - - - 0 - 0.40%
2021-07-21 0 14.93 - - - - 0 0 - 14.82 - - - - 0 - 0.00%
2021-07-20 0 14.93 - - - - 0 0 - 14.82 - - - - 0 - 0.00%
2021-07-19 0 14.93 - - - - 0 0 - 14.82 - - - - 0 - 0.00%
2021-07-16 0 14.93 - - - - 0 0 - 14.82 - - - - 0 - 0.00%
2021-07-15 0 14.93 - - - - 0 0 - 14.82 - - - - 0 - 0.20%
2021-07-14 0 14.90 - - - - 0 0 - 14.79 - - - - 0 - 0.00%
2021-07-13 0 14.90 - - - - 0 0 - 14.79 - - - - 0 - 0.27%
2021-07-12 0 14.86 - - - - 0 0 - 14.75 - - - - 0 - 1.78%
2021-07-09 0 14.60 - - 14.60 14.60 3,000 43,800 14.600 14.49 - - 14.49 14.49 3,022 14.493 -1.62%
2021-07-08 0 14.84 - 15.00 - - 0 0 - 14.73 - 14.89 - - 0 - -0.34%
2021-07-07 0 14.89 - 15.00 - - 0 0 - 14.78 - 14.89 - - 0 - 0.81%
2021-07-06 0 14.77 - 15.00 - - 0 0 - 14.66 - 14.89 - - 0 - 0.00%
2021-07-05 0 14.77 - 15.00 - - 0 0 - 14.66 - 14.89 - - 0 - 0.00%
2021-07-02 0 14.77 - 14.95 - - 0 0 - 14.66 - 14.84 - - 0 - -2.19%
2021-06-30 0 15.10 - - 15.10 15.10 1,000 15,100 15.100 14.99 - - 14.99 14.99 1,007 14.989 0.00%
2021-06-29 0 15.10 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2021-06-28 0 15.10 - - - - 0 0 - 14.99 - - - - 0 - 0.07%
2021-06-25 0 15.09 - - 15.07 15.07 800 12,056 15.070 14.98 - - 14.96 14.96 806 14.959 1.75%
2021-06-24 0 14.83 - 15.20 14.78 14.78 1,000 14,780 14.780 14.72 - 15.09 14.67 14.67 1,007 14.671 0.20%
2021-06-23 0 14.80 - 15.20 - - 0 0 - 14.69 - 15.09 - - 0 - 0.00%
2021-06-22 0 14.80 - 15.20 - - 0 0 - 14.69 - 15.09 - - 0 - 0.00%
2021-06-21 0 14.80 - 15.30 - - 0 0 - 14.69 - 15.19 - - 0 - 0.00%
2021-06-18 0 14.80 - 15.30 - - 0 0 - 14.69 - 15.19 - - 0 - 0.00%
2021-06-17 0 14.80 - 14.80 - - 0 0 - 14.69 - 14.69 - - 0 - 0.00%
2021-06-16 0 14.80 - - - - 0 0 - 14.69 - - - - 0 - -2.25%
2021-06-15 0 15.14 - - - - 0 0 - 15.03 - - - - 0 - -0.66%
2021-06-11 0 15.24 - - - - 0 0 - 15.13 - - - - 0 - 0.00%
2021-06-10 0 15.24 - - - - 0 0 - 15.13 - - - - 0 - 0.00%
2021-06-09 0 15.24 - - - - 0 0 - 15.13 - - - - 0 - 0.00%
2021-06-08 0 15.24 - - - - 0 0 - 15.13 - - - - 0 - -0.33%
2021-06-07 0 15.29 - - - - 0 0 - 15.18 - - - - 0 - 0.00%
2021-06-04 0 15.29 - - - - 0 0 - 15.18 - - - - 0 - 0.00%
2021-06-03 0 15.29 - - - - 0 0 - 15.18 - - - - 0 - -0.78%
2021-06-02 0 15.41 - - - - 0 0 - 15.30 - - - - 0 - -0.39%
2021-06-01 0 15.47 - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2021-05-31 0 15.47 - - 15.40 15.40 2,000 30,800 15.400 15.36 - - 15.29 15.29 2,015 15.287 0.72%
2021-05-28 0 15.36 - - - - 0 0 - 15.25 - - - - 0 - 0.00%
2021-05-27 0 15.36 - - 15.30 15.30 800 12,240 15.300 15.25 - - 15.19 15.19 806 15.188 0.46%
2021-05-26 0 15.29 - - 15.29 15.29 800 12,232 15.290 15.18 - - 15.18 15.18 806 15.178 -0.39%
2021-05-25 0 15.35 - - - - 0 0 - 15.24 - - - - 0 - 3.23%
2021-05-24 0 14.87 - 14.87 - - 0 0 - 14.76 - 14.76 - - 0 - 0.00%
2021-05-21 0 14.87 - - - - 0 0 - 14.76 - - - - 0 - -0.34%
2021-05-20 0 14.92 - - - - 0 0 - 14.81 - - - - 0 - 0.00%
2021-05-18 0 14.92 - - 14.89 14.93 44,000 655,920 14.907 14.81 - - 14.78 14.82 44,326 14.798 1.29%
2021-05-17 0 14.73 - - - - 0 0 - 14.62 - - - - 0 - 0.55%
2021-05-14 0 14.65 - - 14.65 14.65 7,400 108,410 14.650 14.54 - - 14.54 14.54 7,455 14.542 3.10%
2021-05-13 0 14.21 - - - - 0 0 - 14.11 - - - - 0 - -0.84%
2021-05-12 0 14.33 - - - - 0 0 - 14.22 - - - - 0 - 0.92%
2021-05-11 0 14.20 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2021-05-10 0 14.20 - - 14.17 14.17 1,000 14,170 14.170 14.10 - - 14.07 14.07 1,007 14.066 0.00%
2021-05-07 0 14.20 - 14.20 - - 0 0 - 14.10 - 14.10 - - 0 - -1.18%
2021-05-06 0 14.37 - 14.46 - - 0 0 - 14.26 - 14.35 - - 0 - 0.00%
2021-05-05 0 14.37 - - - - 0 0 - 14.26 - - - - 0 - 0.00%
2021-05-04 0 14.37 - - - - 0 0 - 14.26 - - - - 0 - 0.00%
2021-05-03 0 14.37 - - - - 0 0 - 14.26 - - - - 0 - -1.44%
2021-04-30 0 14.58 - - - - 0 0 - 14.47 - - - - 0 - -0.21%
2021-04-29 0 14.61 - - - - 0 0 - 14.50 - - - - 0 - 1.32%
2021-04-28 0 14.42 - - 14.38 14.38 1,800 25,884 14.380 14.31 - - 14.27 14.27 1,813 14.274 0.28%
2021-04-27 0 14.38 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2021-04-26 0 14.38 - 14.38 - - 0 0 - 14.27 - 14.27 - - 0 - -0.76%
2021-04-23 0 14.49 - - - - 0 0 - 14.38 - - - - 0 - 1.05%
2021-04-22 0 14.34 - - - - 0 0 - 14.23 - - - - 0 - 0.35%
2021-04-21 0 14.29 14.29 - - - 0 0 - 14.19 14.19 - - - 0 - 0.14%
2021-04-20 0 14.27 - - - - 0 0 - 14.17 - - - - 0 - 0.35%
2021-04-19 0 14.22 - - - - 0 0 - 14.12 - - - - 0 - 2.45%
2021-04-16 0 13.88 - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2021-04-15 0 13.88 - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2021-04-14 0 13.88 - - - - 0 0 - 13.78 - - - - 0 - 0.36%
2021-04-13 0 13.83 - - - - 0 0 - 13.73 - - - - 0 - -0.36%
2021-04-12 0 13.88 - - - - 0 0 - 13.78 - - - - 0 - -1.63%
2021-04-09 0 14.11 - - - - 0 0 - 14.01 - - - - 0 - -0.49%
2021-04-08 0 14.18 - - - - 0 0 - 14.08 - - - - 0 - 0.00%
2021-04-07 0 14.18 - - - - 0 0 - 14.08 - - - - 0 - 0.00%
2021-04-01 0 14.18 - - - - 0 0 - 14.08 - - - - 0 - 1.36%
2021-03-31 0 13.99 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2021-03-30 0 13.99 - - - - 0 0 - 13.89 - - - - 0 - 0.29%
2021-03-29 0 13.95 - - - - 0 0 - 13.85 - - - - 0 - 0.14%
2021-03-26 0 13.93 - - - - 0 0 - 13.83 - - - - 0 - 1.16%
2021-03-25 0 13.77 - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2021-03-24 0 13.77 - 13.80 - - 0 0 - 13.67 - 13.70 - - 0 - -2.20%
2021-03-23 0 14.08 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2021-03-22 0 14.08 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2021-03-19 0 14.08 - - - - 0 0 - 13.98 - - - - 0 - -0.91%
2021-03-18 0 14.21 - - - - 0 0 - 14.11 - - - - 0 - 0.14%
2021-03-17 0 14.19 13.80 - 14.14 14.15 65,000 919,550 14.147 14.09 13.70 - 14.04 14.05 65,481 14.043 0.42%
2021-03-16 0 14.13 13.80 - - - 0 0 - 14.03 13.70 - - - 0 - 0.00%
2021-03-15 0 14.13 13.80 - - - 0 0 - 14.03 13.70 - - - 0 - -0.98%
2021-03-12 0 14.27 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2021-03-11 0 14.27 13.80 - - - 0 0 - 14.17 13.70 - - - 0 - 2.59%
2021-03-10 0 13.91 - - - - 0 0 - 13.81 - - - - 0 - 0.00%
2021-03-09 0 13.91 - - 13.98 14.10 400 5,616 14.040 13.81 - - 13.88 14.00 403 13.937 -1.28%
2021-03-08 0 14.09 13.98 - 14.15 14.15 1,600 22,640 14.150 13.99 13.88 - 14.05 14.05 1,612 14.046 -4.60%
2021-03-05 0 14.77 13.98 - 14.58 14.83 52,000 758,410 14.585 14.66 13.88 - 14.47 14.72 52,385 14.478 -1.07%
2021-03-04 0 14.93 13.98 - - - 0 0 - 14.82 13.88 - - - 0 - -1.91%
2021-03-03 0 15.22 13.98 - - - 0 0 - 15.11 13.88 - - - 0 - 1.00%
2021-03-02 0 15.07 13.98 - - - 0 0 - 14.96 13.88 - - - 0 - -0.40%
2021-03-01 0 15.13 13.98 - - - 0 0 - 15.02 13.88 - - - 0 - 1.95%
2021-02-26 0 14.84 14.84 - 14.84 14.84 10,000 148,400 14.840 14.73 14.73 - 14.73 14.73 10,074 14.731 -2.82%
2021-02-25 0 15.27 13.98 - - - 0 0 - 15.16 13.88 - - - 0 - 0.00%
2021-02-24 0 15.27 13.98 15.50 15.27 15.27 2,600 39,702 15.270 15.16 13.88 15.39 15.16 15.16 2,619 15.158 -3.66%
2021-02-23 0 15.85 13.98 - - - 0 0 - 15.73 13.88 - - - 0 - 0.00%
2021-02-22 0 15.85 13.98 - 15.96 15.96 30,000 478,800 15.960 15.73 13.88 - 15.84 15.84 30,222 15.843 -2.82%
2021-02-19 0 16.31 13.98 - 16.19 16.22 6,600 107,014 16.214 16.19 13.88 - 16.07 16.10 6,649 16.095 0.31%
2021-02-18 0 16.26 - 16.79 16.23 16.24 1,400 22,726 16.233 16.14 - 16.67 16.11 16.12 1,410 16.114 -3.16%
2021-02-17 0 16.79 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2021-02-16 0 16.79 - - 16.72 16.72 2,000 33,440 16.720 16.67 - - 16.60 16.60 2,015 16.597 1.76%
2021-02-11 0 16.50 16.50 - - - 0 0 - 16.38 16.38 - - - 0 - 0.00%
2021-02-10 0 16.50 13.98 - 16.50 16.50 3,800 62,700 16.500 16.38 13.88 - 16.38 16.38 3,828 16.379 2.48%
2021-02-09 0 16.10 13.98 - 15.82 16.05 28,000 447,660 15.988 15.98 13.88 - 15.70 15.93 28,207 15.870 2.03%
2021-02-08 0 15.78 13.98 15.78 15.63 15.78 5,000 78,570 15.714 15.66 13.88 15.66 15.52 15.66 5,037 15.599 1.35%
2021-02-05 0 15.57 13.98 - - - 0 0 - 15.46 13.88 - - - 0 - 0.00%
2021-02-04 0 15.57 13.98 - - - 0 0 - 15.46 13.88 - - - 0 - 0.00%
2021-02-03 0 15.57 13.98 15.68 15.57 15.57 1,000 15,570 15.570 15.46 13.88 15.56 15.46 15.46 1,007 15.456 0.71%
2021-02-02 0 15.46 13.98 - 15.46 15.48 3,000 46,436 15.479 15.35 13.88 - 15.35 15.37 3,022 15.365 1.51%
2021-02-01 0 15.23 13.98 - 15.23 15.23 2,200 33,506 15.230 15.12 13.88 - 15.12 15.12 2,216 15.118 0.86%
2021-01-29 0 15.10 13.98 15.10 - - 0 0 - 14.99 13.88 14.99 - - 0 - -0.46%
2021-01-28 0 15.17 13.98 - - - 0 0 - 15.06 13.88 - - - 0 - -2.88%
2021-01-27 0 15.62 13.98 - - - 0 0 - 15.51 13.88 - - - 0 - 0.00%
2021-01-26 0 15.62 13.98 15.78 15.78 15.78 800 12,624 15.780 15.51 13.88 15.66 15.66 15.66 806 15.664 -1.01%
2021-01-25 0 15.78 - 15.92 - - 0 0 - 15.66 - 15.80 - - 0 - 0.51%
2021-01-22 0 15.70 - 15.70 15.70 15.70 2,000 31,400 15.700 15.58 - 15.58 15.58 15.58 2,015 15.585 0.32%
2021-01-21 0 15.65 15.10 - 15.50 15.50 600 9,300 15.500 15.54 14.99 - 15.39 15.39 604 15.386 1.62%
2021-01-20 0 15.40 15.10 - 15.30 15.30 1,800 27,540 15.300 15.29 14.99 - 15.19 15.19 1,813 15.188 1.25%
2021-01-19 0 15.21 - 15.51 15.18 15.32 1,000 15,208 15.208 15.10 - 15.40 15.07 15.21 1,007 15.096 -1.68%
2021-01-18 0 15.47 15.45 - 15.36 15.36 33,000 506,880 15.360 15.36 15.34 - 15.25 15.25 33,244 15.247 -0.39%
2021-01-15 0 15.53 - - 15.60 15.60 1,000 15,600 15.600 15.42 - - 15.49 15.49 1,007 15.485 -0.64%
2021-01-14 0 15.63 - - - - 0 0 - 15.52 - - - - 0 - -1.39%
2021-01-13 0 15.85 - - 15.85 16.04 24,000 381,160 15.882 15.73 - - 15.73 15.92 24,178 15.765 0.19%
2021-01-12 0 15.82 - - 15.60 15.60 2,000 31,200 15.600 15.70 - - 15.49 15.49 2,015 15.485 2.06%
2021-01-11 0 15.50 15.40 15.50 - - 0 0 - 15.39 15.29 15.39 - - 0 - -1.15%
2021-01-08 0 15.68 - 15.68 - - 0 0 - 15.56 - 15.56 - - 0 - 0.00%
2021-01-07 0 15.68 - 15.76 15.66 15.66 20,000 313,200 15.660 15.56 - 15.64 15.54 15.54 20,148 15.545 1.23%
2021-01-06 0 15.49 - - 15.40 15.46 22,800 352,374 15.455 15.38 - - 15.29 15.35 22,969 15.341 1.64%
2021-01-05 0 15.24 - - 15.18 15.22 2,600 39,544 15.209 15.13 - - 15.07 15.11 2,619 15.098 0.86%
2021-01-04 0 15.11 14.70 15.24 15.11 15.11 200 3,022 15.110 15.00 14.59 15.13 15.00 15.00 201 14.999 3.00%
2020-12-31 0 14.67 - 14.67 14.67 14.67 37,000 542,790 14.670 14.56 - 14.56 14.56 14.56 37,274 14.562 1.66%
2020-12-30 0 14.43 - - - - 0 0 - 14.32 - - - - 0 - 1.26%
2020-12-29 0 14.25 - - - - 0 0 - 14.15 - - - - 0 - 0.00%
2020-12-28 0 14.25 - - 14.25 14.25 1,600 22,800 14.250 14.15 - - 14.15 14.15 1,612 14.145 0.71%
2020-12-24 0 14.15 - - 14.15 14.15 2,000 28,300 14.150 14.05 - - 14.05 14.05 2,015 14.046 0.14%
2020-12-23 0 14.13 - - 14.11 14.13 9,000 127,130 14.126 14.03 - - 14.01 14.03 9,067 14.022 -0.21%
2020-12-22 0 14.16 - 14.30 - - 0 0 - 14.06 - 14.19 - - 0 - -0.14%
2020-12-21 0 14.18 14.11 - - - 0 0 - 14.08 14.01 - - - 0 - 0.00%
2020-12-18 0 14.18 - 14.32 - - 0 0 - 14.08 - 14.21 - - 0 - 0.00%
2020-12-17 0 14.18 - - 14.11 14.11 19,000 268,090 14.110 14.08 - - 14.01 14.01 19,141 14.006 1.14%
2020-12-16 0 14.02 - - 14.02 14.02 1,600 22,432 14.020 13.92 - - 13.92 13.92 1,612 13.917 0.36%
2020-12-15 0 13.97 - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2020-12-14 0 13.97 - - - - 0 0 - 13.87 - - - - 0 - 1.31%
2020-12-11 0 13.79 - - 13.79 13.79 200 2,758 13.790 13.69 - - 13.69 13.69 201 13.689 -0.79%
2020-12-10 0 13.90 - - 13.90 13.90 10,000 139,000 13.900 13.80 - - 13.80 13.80 10,074 13.798 -0.71%
2020-12-09 0 14.00 - - - - 0 0 - 13.90 - - - - 0 - -1.20%
2020-12-08 0 14.17 - - - - 0 0 - 14.07 - - - - 0 - 0.00%
2020-12-07 0 14.17 - - - - 0 0 - 14.07 - - - - 0 - -0.14%
2020-12-04 0 14.19 - - - - 0 0 - 14.09 - - - - 0 - 0.78%
2020-12-03 0 14.08 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2020-12-02 0 14.08 - 14.10 - - 0 0 - 13.98 - 14.00 - - 0 - 0.72%
2020-12-01 0 13.98 - - - - 0 0 - 13.88 - - - - 0 - 0.79%
2020-11-30 0 13.87 - - 13.98 14.01 2,400 33,564 13.985 13.77 - - 13.88 13.91 2,418 13.882 0.14%
2020-11-27 0 13.85 - - - - 0 0 - 13.75 - - - - 0 - 0.80%
2020-11-26 0 13.74 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-11-25 0 13.74 - - 13.83 13.85 14,200 196,470 13.836 13.64 - - 13.73 13.75 14,305 13.734 -1.65%
2020-11-24 0 13.97 - 13.97 - - 0 0 - 13.87 - 13.87 - - 0 - -0.07%
2020-11-23 0 13.98 - - - - 0 0 - 13.88 - - - - 0 - 1.23%
2020-11-20 0 13.81 - - - - 0 0 - 13.71 - - - - 0 - 0.36%
2020-11-19 0 13.76 - - - - 0 0 - 13.66 - - - - 0 - 0.15%
2020-11-18 0 13.74 - - - - 0 0 - 13.64 - - - - 0 - 0.07%
2020-11-17 0 13.73 - - 13.73 13.73 5,400 74,142 13.730 13.63 - - 13.63 13.63 5,440 13.629 -0.36%
2020-11-16 0 13.78 - - - - 0 0 - 13.68 - - - - 0 - 1.62%
2020-11-13 0 13.56 - - 13.39 13.39 20,200 271,878 13.459 13.46 - - 13.29 13.29 20,349 13.360 -0.73%
2020-11-12 0 13.66 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2020-11-11 0 13.66 - - - - 0 0 - 13.56 - - - - 0 - -1.37%
2020-11-10 0 13.85 13.83 14.01 14.05 14.05 200 2,810 14.050 13.75 13.73 13.91 13.95 13.95 201 13.947 -1.77%
2020-11-09 0 14.10 - - 14.04 14.10 3,200 45,058 14.081 14.00 - - 13.94 14.00 3,224 13.977 3.91%
2020-11-06 0 13.57 - - 13.57 13.71 9,600 131,476 13.695 13.47 - - 13.47 13.61 9,671 13.595 -0.80%
2020-11-05 0 13.68 - - 13.55 13.68 31,600 429,508 13.592 13.58 - - 13.45 13.58 31,834 13.492 3.95%
2020-11-04 0 13.16 - - 13.16 13.16 8,600 113,176 13.160 13.06 - - 13.06 13.06 8,664 13.063 0.00%
2020-11-03 0 13.16 - 13.28 - - 0 0 - 13.06 - 13.18 - - 0 - 0.84%
2020-11-02 0 13.05 - - 13.01 13.01 200 2,602 13.010 12.95 - - 12.91 12.91 201 12.914 0.85%
2020-10-30 0 12.94 - 13.06 12.94 13.00 9,200 119,564 12.996 12.84 - 12.96 12.84 12.90 9,268 12.901 -0.99%
2020-10-29 0 13.07 - - 12.96 12.96 1,600 20,736 12.960 12.97 - - 12.86 12.86 1,612 12.865 0.31%
2020-10-28 0 13.03 - - 13.00 13.04 2,600 33,888 13.034 12.93 - - 12.90 12.94 2,619 12.938 0.00%
2020-10-27 0 13.03 - - - - 0 0 - 12.93 - - - - 0 - -1.21%
2020-10-23 0 13.19 - - 13.06 13.24 45,800 604,392 13.196 13.09 - - 12.96 13.14 46,139 13.099 -0.53%
2020-10-22 0 13.26 - - 13.26 13.26 200 2,652 13.260 13.16 - - 13.16 13.16 201 13.163 -0.30%
2020-10-21 0 13.30 - - 13.30 13.30 20,000 266,000 13.300 13.20 - - 13.20 13.20 20,148 13.202 0.23%
2020-10-20 0 13.27 - - 13.16 13.27 6,200 81,710 13.179 13.17 - - 13.06 13.17 6,246 13.082 0.84%
2020-10-19 0 13.16 - - - - 0 0 - 13.06 - - - - 0 - -0.60%
2020-10-16 0 13.24 - - - - 0 0 - 13.14 - - - - 0 - 0.30%
2020-10-15 0 13.20 - 13.20 - - 0 0 - 13.10 - 13.10 - - 0 - -0.83%
2020-10-14 0 13.31 - - - - 0 0 - 13.21 - - - - 0 - 0.00%
2020-10-12 0 13.31 - - 13.23 13.23 4,600 60,858 13.230 13.21 - - 13.13 13.13 4,634 13.133 2.07%
2020-10-09 0 13.04 - - 13.04 13.04 3,000 39,120 13.040 12.94 - - 12.94 12.94 3,022 12.944 1.09%
2020-10-08 0 12.90 - - - - 0 0 - 12.81 - - - - 0 - 0.16%
2020-10-07 0 12.88 - - - - 0 0 - 12.79 - - - - 0 - 0.55%
2020-10-06 0 12.81 - - - - 0 0 - 12.72 - - - - 0 - 1.10%
2020-10-05 0 12.67 - - 12.67 12.67 2,000 25,340 12.670 12.58 - - 12.58 12.58 2,015 12.577 1.12%
2020-09-30 0 12.53 - - 12.57 12.57 800 10,056 12.570 12.44 - - 12.48 12.48 806 12.478 0.08%
2020-09-29 0 12.52 - - - - 0 0 - 12.43 - - - - 0 - 0.40%
2020-09-28 0 12.47 - - 12.47 12.50 4,400 54,970 12.493 12.38 - - 12.38 12.41 4,433 12.401 0.24%
2020-09-25 0 12.44 - - - - 0 0 - 12.35 - - - - 0 - 0.00%
2020-09-24 0 12.44 - 12.80 12.43 12.47 4,000 49,800 12.450 12.35 - 12.71 12.34 12.38 4,030 12.359 -2.58%
2020-09-23 0 12.77 - - 12.70 12.86 13,200 168,152 12.739 12.68 - - 12.61 12.77 13,298 12.645 0.55%
2020-09-22 0 12.70 - - - - 0 0 - 12.61 - - - - 0 - -1.17%
2020-09-21 0 12.85 - - - - 0 0 - 12.76 - - - - 0 - -1.00%
2020-09-18 0 12.98 - - 12.90 12.98 4,000 51,760 12.940 12.88 - - 12.81 12.88 4,030 12.845 1.96%
2020-09-17 0 12.73 - - - - 0 0 - 12.64 - - - - 0 - 0.00%
2020-09-16 0 12.73 - 12.76 12.71 12.76 6,000 76,340 12.723 12.64 - 12.67 12.62 12.67 6,044 12.630 -0.55%
2020-09-15 0 12.80 - - - - 0 0 - 12.71 - - - - 0 - 1.59%
2020-09-14 0 12.60 - 12.62 12.58 12.65 2,200 27,690 12.586 12.51 - 12.53 12.49 12.56 2,216 12.494 0.56%
2020-09-11 0 12.53 - - 12.42 12.53 21,600 270,296 12.514 12.44 - - 12.33 12.44 21,760 12.422 1.05%
2020-09-10 0 12.40 - - 12.40 12.60 17,800 222,178 12.482 12.31 - - 12.31 12.51 17,932 12.390 -0.08%
2020-09-09 0 12.41 - 12.53 12.40 12.53 10,400 129,192 12.422 12.32 - 12.44 12.31 12.44 10,477 12.331 -2.44%
2020-09-08 0 12.72 - - 12.71 12.72 35,800 455,176 12.714 12.63 - - 12.62 12.63 36,065 12.621 0.32%
2020-09-07 0 12.68 - 13.10 - - 0 0 - 12.59 - 13.00 - - 0 - -2.98%
2020-09-04 0 13.07 - - 12.93 13.07 31,600 411,072 13.009 12.97 - - 12.84 12.97 31,834 12.913 -1.36%
2020-09-03 0 13.25 - - - - 0 0 - 13.15 - - - - 0 - -0.23%
2020-09-02 0 13.28 - - 13.17 13.29 30,000 397,798 13.260 13.18 - - 13.07 13.19 30,222 13.163 0.15%
2020-09-01 0 13.26 - - 13.18 13.26 5,800 76,524 13.194 13.16 - - 13.08 13.16 5,843 13.097 0.15%
2020-08-31 0 13.24 13.01 13.32 13.30 13.42 37,600 500,920 13.322 13.14 12.91 13.22 13.20 13.32 37,878 13.224 0.53%
2020-08-28 0 13.17 - - 12.99 13.17 16,600 217,622 13.110 13.07 - - 12.89 13.07 16,723 13.013 2.33%
2020-08-27 0 12.87 - - - - 0 0 - 12.78 - - - - 0 - 0.08%
2020-08-26 0 12.86 - - - - 0 0 - 12.77 - - - - 0 - -0.31%
2020-08-25 0 12.90 - - 12.90 12.97 13,800 178,724 12.951 12.81 - - 12.81 12.87 13,902 12.856 0.16%
2020-08-24 0 12.88 - 12.90 12.86 12.88 11,200 144,244 12.879 12.79 - 12.81 12.77 12.79 11,283 12.784 0.62%
2020-08-21 0 12.80 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2020-08-20 0 12.80 - 12.90 - - 0 0 - 12.71 - 12.81 - - 0 - -1.01%
2020-08-19 0 12.93 - - - - 0 0 - 12.84 - - - - 0 - -0.39%
2020-08-18 0 12.98 - - 12.98 12.98 19,000 246,620 12.980 12.88 - - 12.88 12.88 19,141 12.885 0.39%
2020-08-17 0 12.93 - - 12.85 12.93 22,600 291,688 12.907 12.84 - - 12.76 12.84 22,767 12.812 2.78%
2020-08-14 0 12.58 - 12.69 - - 0 0 - 12.49 - 12.60 - - 0 - 0.64%
2020-08-13 0 12.50 - 12.88 - - 0 0 - 12.41 - 12.79 - - 0 - 0.00%
2020-08-12 0 12.50 - 12.84 12.40 12.50 35,000 434,656 12.419 12.41 - 12.75 12.31 12.41 35,259 12.328 -1.34%
2020-08-11 0 12.67 12.60 12.67 12.83 12.85 8,000 102,740 12.843 12.58 12.51 12.58 12.74 12.76 8,059 12.748 0.16%
2020-08-10 0 12.65 - 12.80 12.65 12.65 800 10,120 12.650 12.56 - 12.71 12.56 12.56 806 12.557 0.00%
2020-08-07 0 12.65 - 12.70 12.50 12.65 35,600 447,916 12.582 12.56 - 12.61 12.41 12.56 35,863 12.489 -1.79%
2020-08-06 0 12.88 - - 12.80 12.95 15,600 200,150 12.830 12.79 - - 12.71 12.85 15,715 12.736 0.47%
2020-08-05 0 12.82 - 12.85 12.78 12.88 55,000 706,030 12.837 12.73 - 12.76 12.69 12.79 55,407 12.743 0.71%
2020-08-04 0 12.73 - 12.88 12.73 12.73 20,000 254,600 12.730 12.64 - 12.79 12.64 12.64 20,148 12.636 0.00%
2020-08-03 0 12.73 - 12.76 12.65 12.73 27,800 352,474 12.679 12.64 - 12.67 12.56 12.64 28,006 12.586 1.76%
2020-07-31 0 12.51 - 12.70 12.50 12.68 21,800 272,976 12.522 12.42 - 12.61 12.41 12.59 21,961 12.430 1.13%
2020-07-30 0 12.37 - - 12.37 12.37 9,600 118,752 12.370 12.28 - - 12.28 12.28 9,671 12.279 -0.96%
2020-07-29 0 12.49 - 12.58 12.39 12.49 14,200 176,898 12.458 12.40 - 12.49 12.30 12.40 14,305 12.366 1.54%
2020-07-28 0 12.30 - - 12.30 12.30 20,000 246,000 12.300 12.21 - - 12.21 12.21 20,148 12.210 0.57%
2020-07-27 0 12.23 - 12.26 12.16 12.23 27,600 336,866 12.205 12.14 - 12.17 12.07 12.14 27,804 12.116 0.91%
2020-07-24 0 12.12 - - 12.04 12.55 61,800 762,286 12.335 12.03 - - 11.95 12.46 62,257 12.244 -4.11%
2020-07-23 0 12.64 - - 12.58 12.64 12,200 154,104 12.631 12.55 - - 12.49 12.55 12,290 12.539 0.16%
2020-07-22 0 12.62 - 12.60 12.62 12.86 22,200 280,616 12.640 12.53 - 12.51 12.53 12.77 22,364 12.548 0.32%
2020-07-21 0 12.58 - - 12.52 12.52 5,000 62,600 12.520 12.49 - - 12.43 12.43 5,037 12.428 1.13%
2020-07-20 0 12.44 - - 12.39 12.44 11,200 138,828 12.395 12.35 - - 12.30 12.35 11,283 12.304 1.72%
2020-07-17 0 12.23 - - 12.23 12.23 2,000 24,460 12.230 12.14 - - 12.14 12.14 2,015 12.140 1.07%
2020-07-16 0 12.10 - 12.10 12.02 12.75 36,800 457,634 12.436 12.01 - 12.01 11.93 12.66 37,072 12.344 -5.98%
2020-07-15 0 12.87 - 13.00 12.93 12.93 200 2,586 12.930 12.78 - 12.90 12.84 12.84 201 12.835 0.39%
2020-07-14 0 12.82 - 12.88 12.70 12.88 21,800 280,328 12.859 12.73 - 12.79 12.61 12.79 21,961 12.765 -1.84%
2020-07-13 0 13.06 12.85 13.06 12.85 13.06 17,400 225,892 12.982 12.96 12.76 12.96 12.76 12.96 17,529 12.887 2.51%
2020-07-10 0 12.74 - 12.74 12.71 12.87 21,400 274,466 12.826 12.65 - 12.65 12.62 12.78 21,558 12.731 -1.55%
2020-07-09 0 12.94 12.80 12.98 12.73 12.94 3,400 43,800 12.882 12.84 12.71 12.88 12.64 12.84 3,425 12.788 1.89%
2020-07-08 0 12.70 - 12.70 12.47 12.70 32,000 399,942 12.498 12.61 - 12.61 12.38 12.61 32,237 12.406 2.92%
2020-07-07 0 12.34 - 12.34 12.33 12.70 86,400 1,077,592 12.472 12.25 - 12.25 12.24 12.61 87,039 12.381 0.08%
2020-07-06 0 12.33 - 12.38 11.80 12.33 112,200 1,362,882 12.147 12.24 - 12.29 11.71 12.24 113,030 12.058 6.57%
2020-07-03 0 11.57 - 11.57 11.50 11.60 16,400 189,110 11.531 11.49 - 11.49 11.42 11.51 16,521 11.446 1.31%
2020-07-02 0 11.42 - 11.50 11.06 11.31 10,400 116,922 11.243 11.34 - 11.42 10.98 11.23 10,477 11.160 3.63%
2020-06-30 0 11.02 - 11.02 10.98 11.07 28,200 311,626 11.051 10.94 - 10.94 10.90 10.99 28,409 10.969 0.64%
2020-06-29 0 10.95 - 10.95 - - 0 0 - 10.87 - 10.87 - - 0 - -0.27%
2020-06-26 0 10.98 - 10.98 - - 0 0 - 10.90 - 10.90 - - 0 - 0.00%
2020-06-24 0 10.98 - 10.99 10.98 10.99 8,200 90,096 10.987 10.90 - 10.91 10.90 10.91 8,261 10.907 1.48%
2020-06-23 0 10.82 - 10.98 - - 0 0 - 10.74 - 10.90 - - 0 - 0.00%
2020-06-22 0 10.82 10.80 10.98 - - 0 0 - 10.74 10.72 10.90 - - 0 - 0.09%
2020-06-19 0 10.81 - 10.95 10.70 10.81 60,600 652,990 10.775 10.73 - 10.87 10.62 10.73 61,048 10.696 1.12%
2020-06-18 0 10.69 - 10.70 10.51 10.69 6,600 70,124 10.625 10.61 - 10.62 10.43 10.61 6,649 10.547 0.85%
2020-06-17 0 10.60 - 10.80 - - 0 0 - 10.52 - 10.72 - - 0 - 0.00%
2020-06-16 0 10.60 - 10.80 10.53 10.60 13,000 137,140 10.549 10.52 - 10.72 10.45 10.52 13,096 10.472 1.24%
2020-06-15 0 10.47 - 10.80 10.48 10.48 2,200 23,056 10.480 10.39 - 10.72 10.40 10.40 2,216 10.403 -0.10%
2020-06-12 0 10.48 - 10.98 10.42 10.50 5,600 58,380 10.425 10.40 - 10.90 10.34 10.42 5,641 10.348 -0.95%
2020-06-11 0 10.58 10.40 10.58 10.58 10.58 1,000 10,580 10.580 10.50 10.32 10.50 10.50 10.50 1,007 10.502 0.19%
2020-06-10 0 10.56 10.56 10.60 10.56 10.56 5,000 52,800 10.560 10.48 10.48 10.52 10.48 10.48 5,037 10.482 0.09%
2020-06-09 0 10.55 - 10.60 10.55 10.55 200 2,110 10.550 10.47 - 10.52 10.47 10.47 201 10.473 0.67%
2020-06-08 0 10.48 - 10.68 10.48 10.54 8,200 86,088 10.499 10.40 - 10.60 10.40 10.46 8,261 10.421 0.10%
2020-06-05 0 10.47 - 10.48 10.36 10.47 20,000 208,100 10.405 10.39 - 10.40 10.28 10.39 20,148 10.329 0.29%
2020-06-04 0 10.44 - 10.46 - - 0 0 - 10.36 - 10.38 - - 0 - 0.00%
2020-06-03 0 10.44 - 10.46 10.43 10.44 4,000 41,740 10.435 10.36 - 10.38 10.35 10.36 4,030 10.358 1.16%
2020-06-02 0 10.32 - 10.48 10.31 10.32 21,400 220,676 10.312 10.24 - 10.40 10.23 10.24 21,558 10.236 0.29%
2020-06-01 0 10.29 - 10.48 10.28 10.28 7,000 71,960 10.280 10.21 - 10.40 10.20 10.20 7,052 10.204 3.00%
2020-05-29 0 9.990 - 10.48 9.990 10.00 7,200 71,940 9.9917 9.917 - 10.40 9.917 9.927 7,253 9.9183 0.40%
2020-05-28 0 9.950 9.880 9.970 9.900 10.00 46,200 460,676 9.9713 9.877 9.807 9.897 9.827 9.927 46,542 9.8981 -0.10%
2020-05-27 0 9.960 - 9.990 9.940 9.990 16,400 163,606 9.9760 9.887 - 9.917 9.867 9.917 16,521 9.9027 -0.80%
2020-05-26 0 10.04 - 10.66 10.00 10.00 1,000 10,000 10.000 9.966 - 10.58 9.927 9.927 1,007 9.9265 1.21%
2020-05-25 0 9.920 - 10.66 9.890 9.920 19,400 192,268 9.9107 9.847 - 10.58 9.817 9.847 19,544 9.8379 -0.40%
2020-05-22 0 9.960 - 10.28 - - 0 0 - 9.887 - 10.20 - - 0 - -3.11%
2020-05-21 0 10.28 - 10.68 - - 0 0 - 10.20 - 10.60 - - 0 - -0.19%
2020-05-20 0 10.30 - 10.50 10.28 10.30 2,200 22,656 10.298 10.22 - 10.42 10.20 10.22 2,216 10.223 0.00%
2020-05-19 0 10.30 - 10.34 10.30 10.34 4,000 41,284 10.321 10.22 - 10.26 10.22 10.26 4,030 10.245 0.59%
2020-05-18 0 10.24 - 10.68 - - 0 0 - 10.16 - 10.60 - - 0 - 0.00%
2020-05-15 0 10.24 - 10.68 - - 0 0 - 10.16 - 10.60 - - 0 - -0.58%
2020-05-14 0 10.30 - 10.68 10.30 10.30 1,000 10,300 10.300 10.22 - 10.60 10.22 10.22 1,007 10.224 -0.39%
2020-05-13 0 10.34 - 10.68 10.30 10.34 10,200 105,228 10.316 10.26 - 10.60 10.22 10.26 10,275 10.241 0.19%
2020-05-12 0 10.32 - 10.68 - - 0 0 - 10.24 - 10.60 - - 0 - 0.00%
2020-05-11 0 10.32 - 10.68 10.32 10.32 5,000 51,600 10.320 10.24 - 10.60 10.24 10.24 5,037 10.244 -0.96%
2020-05-08 0 10.42 9.900 10.46 10.40 10.48 34,800 363,708 10.451 10.34 9.827 10.38 10.32 10.40 35,058 10.375 0.19%
2020-05-07 0 10.40 - 10.40 10.24 10.40 400 4,128 10.320 10.32 - 10.32 10.16 10.32 403 10.244 0.78%
2020-05-06 0 10.32 9.220 10.32 10.14 10.32 3,800 38,900 10.237 10.24 9.152 10.24 10.07 10.24 3,828 10.162 5.20%
2020-05-05 0 9.810 - 10.38 - - 0 0 - 9.738 - 10.30 - - 0 - 0.20%
2020-05-04 0 9.790 - 9.790 9.790 9.790 1,000 9,790 9.7900 9.718 - 9.718 9.718 9.718 1,007 9.7181 -3.07%
2020-04-29 0 10.10 - 10.28 10.10 10.10 19,000 191,900 10.100 10.03 - 10.20 10.03 10.03 19,141 10.026 1.10%
2020-04-28 0 9.990 - 10.20 9.880 9.880 1,000 9,880 9.8800 9.917 - 10.13 9.807 9.807 1,007 9.8074 0.20%
2020-04-27 0 9.970 - 10.20 9.940 9.970 4,000 39,838 9.9595 9.897 - 10.13 9.867 9.897 4,030 9.8863 0.30%
2020-04-24 0 9.940 - 9.940 9.940 9.960 5,400 53,700 9.9444 9.867 - 9.867 9.867 9.887 5,440 9.8714 -1.00%
2020-04-23 0 10.04 - 10.10 10.04 10.04 200 2,008 10.040 9.966 - 10.03 9.966 9.966 201 9.9662 1.31%
2020-04-22 0 9.910 - 10.20 9.830 9.830 400 3,932 9.8300 9.837 - 10.13 9.758 9.758 403 9.7578 0.81%
2020-04-21 0 9.830 9.770 10.20 9.770 9.770 1,000 9,770 9.7700 9.758 9.698 10.13 9.698 9.698 1,007 9.6982 -2.09%
2020-04-20 0 10.04 - 10.04 10.04 10.04 1,000 10,040 10.040 9.966 - 9.966 9.966 9.966 1,007 9.9662 0.00%
2020-04-17 0 10.04 - 10.20 10.04 10.04 1,000 10,040 10.040 9.966 - 10.13 9.966 9.966 1,007 9.9662 1.62%
2020-04-16 0 9.880 9.860 9.970 9.880 9.880 1,400 13,832 9.8800 9.807 9.788 9.897 9.807 9.807 1,410 9.8074 -0.20%
2020-04-15 0 9.900 - 10.20 9.900 9.960 1,400 13,884 9.9171 9.827 - 10.13 9.827 9.887 1,410 9.8443 -1.00%
2020-04-14 0 10.00 - 10.20 9.890 10.00 22,000 218,518 9.9326 9.927 - 10.13 9.817 9.927 22,163 9.8597 0.40%
2020-04-09 0 9.960 - 10.20 9.960 9.960 6,000 59,760 9.9600 9.887 - 10.13 9.887 9.887 6,044 9.8868 0.71%
2020-04-08 0 9.890 9.860 9.940 9.890 9.940 3,000 29,720 9.9067 9.817 9.788 9.867 9.817 9.867 3,022 9.8339 -0.80%
2020-04-07 0 9.970 9.780 10.18 9.940 9.940 1,000 9,940 9.9400 9.897 9.708 10.11 9.867 9.867 1,007 9.8670 1.53%
2020-04-06 0 9.820 9.820 9.930 - - 0 0 - 9.748 9.748 9.857 - - 0 - 1.24%
2020-04-03 0 9.700 - 10.18 9.700 9.750 41,000 398,650 9.7232 9.629 - 10.11 9.629 9.678 41,303 9.6517 0.10%
2020-04-02 0 9.690 - 10.18 9.510 9.520 1,800 17,120 9.5111 9.619 - 10.11 9.440 9.450 1,813 9.4412 1.15%
2020-04-01 0 9.580 - 10.18 9.580 9.720 40,400 392,632 9.7186 9.510 - 10.11 9.510 9.649 40,699 9.6472 -0.10%
2020-03-31 0 9.590 - 11.14 9.640 9.640 400 3,856 9.6400 9.520 - 11.06 9.569 9.569 403 9.5692 -0.10%
2020-03-30 0 9.600 - 10.98 9.630 9.720 4,400 42,630 9.6886 9.529 - 10.90 9.559 9.649 4,433 9.6175 -1.13%
2020-03-27 0 9.710 9.690 10.98 9.770 9.790 61,000 596,570 9.7798 9.639 9.619 10.90 9.698 9.718 61,451 9.7080 0.10%
2020-03-26 0 9.700 9.690 10.98 9.700 9.810 2,200 21,500 9.7727 9.629 9.619 10.90 9.629 9.738 2,216 9.7009 0.52%
2020-03-25 0 9.650 9.470 11.14 9.620 9.620 1,000 9,620 9.6200 9.579 9.400 11.06 9.549 9.549 1,007 9.5493 1.90%
2020-03-24 0 9.470 9.470 11.14 9.410 9.500 1,400 13,204 9.4314 9.400 9.400 11.06 9.341 9.430 1,410 9.3621 3.95%
2020-03-23 0 9.110 8.700 11.14 9.100 9.230 36,600 336,440 9.1923 9.043 8.636 11.06 9.033 9.162 36,871 9.1248 -4.00%
2020-03-20 0 9.490 9.490 11.14 - - 0 0 - 9.420 9.420 11.06 - - 0 - 1.39%
2020-03-19 0 9.360 9.360 11.14 9.120 9.370 63,800 584,316 9.1586 9.291 9.291 11.06 9.053 9.301 64,272 9.0913 -1.27%
2020-03-18 0 9.480 - 10.00 9.480 9.970 21,000 199,600 9.5048 9.410 - 9.927 9.410 9.897 21,155 9.4349 -2.57%
2020-03-17 0 9.730 - 11.14 9.730 9.910 57,000 561,260 9.8467 9.659 - 11.06 9.659 9.837 57,422 9.7743 -0.71%
2020-03-16 0 9.800 - 11.14 9.800 10.08 3,200 31,756 9.9238 9.728 - 11.06 9.728 10.01 3,224 9.8509 -4.67%
2020-03-13 0 10.28 - 11.14 9.970 10.28 5,000 50,396 10.079 10.20 - 11.06 9.897 10.20 5,037 10.005 -0.77%
2020-03-12 0 10.36 10.34 10.90 10.36 10.36 400 4,144 10.360 10.28 10.26 10.82 10.28 10.28 403 10.284 -3.54%
2020-03-11 0 10.74 - 10.94 - - 0 0 - 10.66 - 10.86 - - 0 - -1.47%
2020-03-10 0 10.90 - 10.96 10.80 10.90 38,000 413,260 10.875 10.82 - 10.88 10.72 10.82 38,281 10.795 3.22%
2020-03-09 0 10.56 - 10.80 10.56 10.86 13,000 140,320 10.794 10.48 - 10.72 10.48 10.78 13,096 10.715 -4.86%
2020-03-06 0 11.10 10.82 11.18 11.10 11.14 11,200 124,560 11.121 11.02 10.74 11.10 11.02 11.06 11,283 11.040 -1.25%
2020-03-05 0 11.24 - 11.24 11.08 11.24 35,200 394,504 11.208 11.16 - 11.16 11.00 11.16 35,460 11.125 2.00%
2020-03-04 0 11.02 - 11.04 10.88 11.02 674,000 7,377,654 10.946 10.94 - 10.96 10.80 10.94 678,988 10.866 1.47%
2020-03-03 0 10.86 - 10.92 10.92 10.94 5,800 63,412 10.933 10.78 - 10.84 10.84 10.86 5,843 10.853 1.69%
2020-03-02 0 10.68 - 10.74 10.30 10.80 82,200 867,084 10.548 10.60 - 10.66 10.22 10.72 82,808 10.471 2.10%
2020-02-28 0 10.46 - 11.20 10.44 10.46 13,800 144,172 10.447 10.38 - 11.12 10.36 10.38 13,902 10.371 -3.33%
2020-02-27 0 10.82 - 11.20 10.76 10.82 15,000 162,096 10.806 10.74 - 11.12 10.68 10.74 15,111 10.727 0.56%
2020-02-26 0 10.76 - 10.90 10.68 10.76 6,200 66,252 10.686 10.68 - 10.82 10.60 10.68 6,246 10.607 -1.10%
2020-02-25 0 10.88 - 10.92 10.84 10.88 2,000 21,712 10.856 10.80 - 10.84 10.76 10.80 2,015 10.776 0.00%
2020-02-24 0 10.88 10.70 10.88 10.78 10.90 29,000 313,724 10.818 10.80 10.62 10.80 10.70 10.82 29,215 10.739 -0.18%
2020-02-21 0 10.90 9.160 10.92 10.90 10.92 15,400 168,164 10.920 10.82 9.093 10.84 10.82 10.84 15,514 10.840 0.55%
2020-02-20 0 10.84 10.66 10.90 10.72 10.84 35,200 378,228 10.745 10.76 10.58 10.82 10.64 10.76 35,460 10.666 1.88%
2020-02-19 0 10.64 9.160 10.74 10.64 10.74 6,400 68,480 10.700 10.56 9.093 10.66 10.56 10.66 6,447 10.621 0.00%
2020-02-18 0 10.64 9.160 10.70 10.64 10.74 3,000 32,080 10.693 10.56 9.093 10.62 10.56 10.66 3,022 10.615 -0.56%
2020-02-17 0 10.70 10.70 10.80 10.70 10.70 200 2,140 10.700 10.62 10.62 10.72 10.62 10.62 201 10.621 1.90%
2020-02-14 0 10.50 9.160 10.82 10.50 10.52 19,400 203,888 10.510 10.42 9.093 10.74 10.42 10.44 19,544 10.432 0.57%
2020-02-13 0 10.44 9.160 10.46 10.44 10.46 5,200 54,352 10.452 10.36 9.093 10.38 10.36 10.38 5,238 10.376 -0.76%
2020-02-12 0 10.52 9.160 10.62 10.48 10.60 38,600 406,440 10.530 10.44 9.093 10.54 10.40 10.52 38,886 10.452 0.96%
2020-02-11 0 10.42 9.160 10.44 10.42 10.50 36,200 378,832 10.465 10.34 9.093 10.36 10.34 10.42 36,468 10.388 0.19%
2020-02-10 0 10.40 9.500 10.50 10.28 10.42 20,000 207,112 10.356 10.32 9.430 10.42 10.20 10.34 20,148 10.280 1.36%
2020-02-07 0 10.26 10.26 10.34 10.24 10.24 2,000 20,480 10.240 10.18 10.18 10.26 10.16 10.16 2,015 10.165 -0.39%
2020-02-06 0 10.30 9.500 10.30 10.12 10.34 15,400 158,504 10.292 10.22 9.430 10.22 10.05 10.26 15,514 10.217 2.79%
2020-02-05 0 10.02 9.500 10.40 9.860 10.08 12,400 124,528 10.043 9.946 9.430 10.32 9.788 10.01 12,492 9.9688 2.04%
2020-02-04 0 9.820 9.500 10.50 9.820 10.00 24,400 241,130 9.8824 9.748 9.430 10.42 9.748 9.927 24,581 9.8098 4.58%
2020-02-03 0 9.390 9.380 10.50 9.390 9.800 4,000 38,342 9.5855 9.321 9.311 10.42 9.321 9.728 4,030 9.5151 -3.89%
2020-01-31 0 9.770 8.970 9.920 9.750 10.40 10,000 99,502 9.9502 9.698 8.904 9.847 9.678 10.32 10,074 9.8771 0.51%
2020-01-30 0 9.720 9.480 9.720 9.720 9.720 7,600 73,872 9.7200 9.649 9.410 9.649 9.649 9.649 7,656 9.6486 -2.61%
2020-01-29 0 9.980 9.930 10.88 9.940 10.04 4,800 47,820 9.9625 9.907 9.857 10.80 9.867 9.966 4,836 9.8893 -4.04%
2020-01-24 0 10.40 10.04 11.12 - - 0 0 - 10.32 9.966 11.04 - - 0 - 0.00%
2020-01-23 0 10.40 10.04 10.56 10.26 10.86 31,000 328,260 10.589 10.32 9.966 10.48 10.18 10.78 31,229 10.511 -4.41%
2020-01-22 0 10.88 10.70 11.00 10.88 10.88 1,000 10,880 10.880 10.80 10.62 10.92 10.80 10.80 1,007 10.800 -0.55%
2020-01-21 0 10.94 10.70 10.94 - - 0 0 - 10.86 10.62 10.86 - - 0 - -1.08%
2020-01-20 0 11.06 11.06 11.12 11.06 11.12 400 4,436 11.090 10.98 10.98 11.04 10.98 11.04 403 11.009 1.10%
2020-01-17 0 10.94 10.62 - 10.72 10.94 6,200 67,288 10.853 10.86 10.54 - 10.64 10.86 6,246 10.773 0.74%
2020-01-16 0 10.86 10.80 11.20 10.84 10.86 3,000 32,560 10.853 10.78 10.72 11.12 10.76 10.78 3,022 10.774 -0.37%
2020-01-15 0 10.90 10.84 11.20 - - 0 0 - 10.82 10.76 11.12 - - 0 - 0.00%
2020-01-14 0 10.90 10.90 11.10 10.90 11.10 22,200 243,856 10.985 10.82 10.82 11.02 10.82 11.02 22,364 10.904 -1.45%
2020-01-13 0 11.06 11.06 11.10 10.90 11.10 22,200 244,576 11.017 10.98 10.98 11.02 10.82 11.02 22,364 10.936 1.47%
2020-01-10 0 10.90 10.52 11.00 10.90 10.90 4,000 43,600 10.900 10.82 10.44 10.92 10.82 10.82 4,030 10.820 0.00%
2020-01-09 0 10.90 10.04 11.00 10.88 10.90 4,800 52,284 10.893 10.82 9.966 10.92 10.80 10.82 4,836 10.812 0.74%
2020-01-08 0 10.82 10.12 10.88 10.82 10.82 10,000 108,200 10.820 10.74 10.05 10.80 10.74 10.74 10,074 10.741 -0.55%
2020-01-07 0 10.88 10.78 11.00 10.78 10.88 14,200 153,420 10.804 10.80 10.70 10.92 10.70 10.80 14,305 10.725 0.74%
2020-01-06 0 10.80 10.22 11.00 10.80 10.80 400 4,320 10.800 10.72 10.14 10.92 10.72 10.72 403 10.721 0.00%
2020-01-03 0 10.80 10.04 10.80 10.80 10.80 3,200 34,560 10.800 10.72 9.966 10.72 10.72 10.72 3,224 10.721 -0.55%
2020-01-02 0 10.86 10.04 10.88 10.80 10.90 13,800 149,436 10.829 10.78 9.966 10.80 10.72 10.82 13,902 10.749 2.84%
2019-12-31 0 10.56 10.04 10.56 10.54 10.56 1,200 12,652 10.543 10.48 9.966 10.48 10.46 10.48 1,209 10.466 0.19%
2019-12-30 0 10.54 10.54 11.00 10.50 10.50 3,000 31,500 10.500 10.46 10.46 10.92 10.42 10.42 3,022 10.423 0.76%
2019-12-27 0 10.46 - 11.00 10.46 10.52 11,200 117,560 10.496 10.38 - 10.92 10.38 10.44 11,283 10.419 2.15%
2019-12-24 0 10.24 10.22 - 10.04 10.24 31,000 314,364 10.141 10.16 10.14 - 9.966 10.16 31,229 10.066 -1.35%
2019-12-23 0 10.38 10.22 10.48 - - 0 0 - 10.30 10.14 10.40 - - 0 - -0.38%
2019-12-20 0 10.42 - 10.42 10.42 10.42 4,000 41,680 10.420 10.34 - 10.34 10.34 10.34 4,030 10.343 0.77%
2019-12-19 0 10.34 - 10.50 10.34 10.50 3,800 39,676 10.441 10.26 - 10.42 10.26 10.42 3,828 10.364 -1.90%
2019-12-18 0 10.54 - 10.54 10.40 10.54 5,000 52,560 10.512 10.46 - 10.46 10.32 10.46 5,037 10.435 1.35%
2019-12-17 0 10.40 10.40 10.50 10.40 10.42 4,800 49,940 10.404 10.32 10.32 10.42 10.32 10.34 4,836 10.328 0.58%
2019-12-16 0 10.34 10.30 10.36 - - 0 0 - 10.26 10.22 10.28 - - 0 - 0.00%
2019-12-13 0 10.34 - 10.38 10.28 10.34 25,800 266,252 10.320 10.26 - 10.30 10.20 10.26 25,991 10.244 2.99%
2019-12-12 0 10.04 - 10.16 - - 0 0 - 9.966 - 10.09 - - 0 - 0.00%
2019-12-11 0 10.04 - - - - 0 0 - 9.966 - - - - 0 - 0.00%
2019-12-10 0 10.04 - - - - 0 0 - 9.966 - - - - 0 - 0.20%
2019-12-09 0 10.02 9.900 - - - 0 0 - 9.946 9.827 - - - 0 - 0.00%
2019-12-06 0 10.02 10.00 - 9.980 9.980 10,000 99,800 9.9800 9.946 9.927 - 9.907 9.907 10,074 9.9067 0.40%
2019-12-05 0 9.980 9.980 - - - 0 0 - 9.907 9.907 - - - 0 - 0.30%
2019-12-04 0 9.950 9.870 - - - 0 0 - 9.877 9.797 - - - 0 - 0.00%
2019-12-03 0 9.950 9.940 - 9.910 9.950 2,000 19,860 9.9300 9.877 9.867 - 9.837 9.877 2,015 9.8571 0.00%
2019-12-02 0 9.950 9.480 - - - 0 0 - 9.877 9.410 - - - 0 - 0.00%
2019-11-29 0 9.950 9.880 10.10 9.920 9.920 600 5,952 9.9200 9.877 9.807 10.03 9.847 9.847 604 9.8471 -1.49%
2019-11-28 0 10.10 10.02 10.10 - - 0 0 - 10.03 9.946 10.03 - - 0 - -0.39%
2019-11-27 0 10.14 10.14 - 10.04 10.06 2,000 20,100 10.050 10.07 10.07 - 9.966 9.986 2,015 9.9762 -0.39%
2019-11-26 0 10.18 9.520 10.18 10.18 10.18 1,000 10,180 10.180 10.11 9.450 10.11 10.11 10.11 1,007 10.105 0.59%
2019-11-25 0 10.12 9.800 10.24 - - 0 0 - 10.05 9.728 10.16 - - 0 - 0.00%
2019-11-22 0 10.12 10.00 10.22 - - 0 0 - 10.05 9.927 10.14 - - 0 - -0.98%
2019-11-21 0 10.22 - 10.22 - - 0 0 - 10.14 - 10.14 - - 0 - 0.00%
2019-11-20 0 10.22 - 10.22 - - 0 0 - 10.14 - 10.14 - - 0 - -0.20%
2019-11-19 0 10.24 10.24 - 10.04 10.24 1,600 16,272 10.170 10.16 10.16 - 9.966 10.16 1,612 10.095 0.99%
2019-11-18 0 10.14 - 10.26 - - 0 0 - 10.07 - 10.18 - - 0 - 0.00%
2019-11-15 0 10.14 - - - - 0 0 - 10.07 - - - - 0 - 0.00%
2019-11-14 0 10.14 - - 10.14 10.26 1,400 14,316 10.226 10.07 - - 10.07 10.18 1,410 10.151 -0.98%
2019-11-13 0 10.24 - 10.24 - - 0 0 - 10.16 - 10.16 - - 0 - 0.00%
2019-11-12 0 10.24 10.10 - - - 0 0 - 10.16 10.03 - - - 0 - 0.00%
2019-11-11 0 10.24 - - 10.30 10.30 200 2,060 10.300 10.16 - - 10.22 10.22 201 10.224 -2.10%
2019-11-08 0 10.46 10.02 10.60 - - 0 0 - 10.38 9.946 10.52 - - 0 - -0.76%
2019-11-07 0 10.54 - 10.54 10.44 10.54 72,600 761,864 10.494 10.46 - 10.46 10.36 10.46 73,137 10.417 0.96%
2019-11-06 0 10.44 - 10.50 10.44 10.44 10,000 104,400 10.440 10.36 - 10.42 10.36 10.36 10,074 10.363 -0.57%
2019-11-05 0 10.50 - 10.50 10.40 10.50 2,200 23,004 10.456 10.42 - 10.42 10.32 10.42 2,216 10.380 1.16%
2019-11-04 0 10.38 - 10.42 10.38 10.44 8,000 83,200 10.400 10.30 - 10.34 10.30 10.36 8,059 10.324 0.58%
2019-11-01 0 10.32 10.20 - 10.24 10.32 11,000 112,720 10.247 10.24 10.13 - 10.16 10.24 11,081 10.172 1.18%
2019-10-31 0 10.20 - - 10.20 10.22 8,000 81,700 10.213 10.13 - - 10.13 10.14 8,059 10.137 0.39%
2019-10-30 0 10.16 9.520 10.18 10.16 10.16 400 4,064 10.160 10.09 9.450 10.11 10.09 10.09 403 10.085 -0.97%
2019-10-29 0 10.26 - 10.36 - - 0 0 - 10.18 - 10.28 - - 0 - 0.00%
2019-10-28 0 10.26 10.10 10.36 10.22 10.26 103,800 1,064,184 10.252 10.18 10.03 10.28 10.14 10.18 104,568 10.177 1.58%
2019-10-25 0 10.10 10.06 10.36 10.10 10.10 1,000 10,100 10.100 10.03 9.986 10.28 10.03 10.03 1,007 10.026 -0.59%
2019-10-24 0 10.16 - 10.30 - - 0 0 - 10.09 - 10.22 - - 0 - 0.00%
2019-10-23 0 10.16 - 10.30 - - 0 0 - 10.09 - 10.22 - - 0 - 0.00%
2019-10-22 0 10.16 - 10.30 - - 0 0 - 10.09 - 10.22 - - 0 - 0.00%
2019-10-21 0 10.16 - 10.30 10.10 10.16 20,600 208,696 10.131 10.09 - 10.22 10.03 10.09 20,752 10.056 0.99%
2019-10-18 0 10.06 - 10.38 10.06 10.28 51,800 530,788 10.247 9.986 - 10.30 9.986 10.20 52,183 10.172 -1.37%
2019-10-17 0 10.20 10.18 10.38 10.16 10.20 47,800 487,400 10.197 10.13 10.11 10.30 10.09 10.13 48,154 10.122 0.00%
2019-10-16 0 10.20 - 10.30 10.20 10.26 29,600 303,060 10.239 10.13 - 10.22 10.13 10.18 29,819 10.163 -0.97%
2019-10-15 0 10.30 9.520 10.30 10.30 10.32 6,000 61,900 10.317 10.22 9.450 10.22 10.22 10.24 6,044 10.241 0.00%
2019-10-14 0 10.30 - 10.34 10.30 10.38 10,600 109,624 10.342 10.22 - 10.26 10.22 10.30 10,678 10.266 1.18%
2019-10-11 0 10.18 10.06 10.40 10.04 10.18 50,400 509,376 10.107 10.11 9.986 10.32 9.966 10.11 50,773 10.032 1.19%
2019-10-10 0 10.06 9.970 - 9.960 10.06 242,000 2,418,970 9.9957 9.986 9.897 - 9.887 9.986 243,791 9.9223 0.80%
2019-10-09 0 9.980 - - - - 0 0 - 9.907 - - - - 0 - 0.00%
2019-10-08 0 9.980 9.400 - 9.960 10.04 37,200 372,998 10.027 9.907 9.331 - 9.887 9.966 37,475 9.9532 1.11%
2019-10-04 0 9.870 - - 9.870 9.910 4,000 39,540 9.8850 9.797 - - 9.797 9.837 4,030 9.8124 -0.20%
2019-10-03 0 9.890 - - 9.820 9.890 11,000 108,110 9.8282 9.817 - - 9.748 9.817 11,081 9.7560 0.41%
2019-10-02 0 9.850 9.850 - 9.850 9.880 3,000 29,596 9.8653 9.778 9.778 - 9.778 9.807 3,022 9.7929 -0.30%
2019-09-30 0 9.880 9.880 10.40 9.850 9.960 1,200 11,928 9.9400 9.807 9.807 10.32 9.778 9.887 1,209 9.8670 -1.40%
2019-09-27 0 10.02 10.02 10.40 9.950 9.950 200 1,990 9.9500 9.946 9.946 10.32 9.877 9.877 201 9.8769 0.20%
2019-09-26 0 10.00 9.970 10.40 9.970 10.12 3,000 30,030 10.010 9.927 9.897 10.32 9.897 10.05 3,022 9.9365 -0.60%
2019-09-25 0 10.06 10.06 10.40 10.04 10.12 800 8,052 10.065 9.986 9.986 10.32 9.966 10.05 806 9.9911 -1.18%
2019-09-24 0 10.18 10.04 10.20 10.18 10.18 200 2,036 10.180 10.11 9.966 10.13 10.11 10.11 201 10.105 0.59%
2019-09-23 0 10.12 10.04 - 10.04 10.16 2,000 20,236 10.118 10.05 9.966 - 9.966 10.09 2,015 10.044 -1.56%
2019-09-20 0 10.28 10.24 10.28 10.22 10.28 2,000 20,540 10.270 10.20 10.16 10.20 10.14 10.20 2,015 10.195 0.59%
2019-09-19 0 10.22 10.22 10.38 10.14 10.18 400 4,064 10.160 10.14 10.14 10.30 10.07 10.11 403 10.085 0.39%
2019-09-18 0 10.18 10.18 - 10.18 10.22 1,000 10,188 10.188 10.11 10.11 - 10.11 10.14 1,007 10.113 0.59%
2019-09-17 0 10.12 10.08 10.24 10.12 10.24 2,600 26,540 10.208 10.05 10.01 10.16 10.05 10.16 2,619 10.133 -2.50%
2019-09-16 0 10.38 9.820 10.38 10.38 10.38 200 2,076 10.380 10.30 9.748 10.30 10.30 10.30 201 10.304 -0.19%
2019-09-13 0 10.40 10.38 10.40 10.30 10.40 1,800 18,664 10.369 10.32 10.30 10.32 10.22 10.32 1,813 10.293 0.19%
2019-09-12 0 10.38 10.04 10.40 10.24 10.38 1,400 14,408 10.291 10.30 9.966 10.32 10.16 10.30 1,410 10.216 1.37%
2019-09-11 0 10.24 10.18 10.40 10.20 10.26 13,600 139,144 10.231 10.16 10.11 10.32 10.13 10.18 13,701 10.156 -0.58%
2019-09-10 0 10.30 10.20 10.30 10.24 10.34 2,400 24,716 10.298 10.22 10.13 10.22 10.16 10.26 2,418 10.223 -0.39%
2019-09-09 0 10.34 10.20 - 10.22 10.34 2,000 20,552 10.276 10.26 10.13 - 10.14 10.26 2,015 10.201 0.58%
2019-09-06 0 10.28 10.16 - 10.16 10.28 1,600 16,308 10.193 10.20 10.09 - 10.09 10.20 1,612 10.118 0.78%
2019-09-05 0 10.20 10.12 - 10.08 10.24 64,600 658,172 10.188 10.13 10.05 - 10.01 10.16 65,078 10.114 1.39%
2019-09-04 0 10.06 9.220 10.10 9.960 10.06 18,000 179,620 9.9789 9.986 9.152 10.03 9.887 9.986 18,133 9.9056 1.62%
2019-09-03 0 9.900 9.900 10.10 9.900 9.920 1,400 13,868 9.9057 9.827 9.827 10.03 9.827 9.847 1,410 9.8330 -0.20%
2019-09-02 0 9.920 9.840 9.920 9.840 9.950 75,200 743,968 9.8932 9.847 9.768 9.847 9.768 9.877 75,756 9.8205 1.02%
2019-08-30 0 9.820 - 10.10 9.800 9.920 55,800 551,328 9.8804 9.748 - 10.03 9.728 9.847 56,213 9.8079 -0.51%
2019-08-29 0 9.870 9.220 10.10 9.730 9.870 32,000 311,692 9.7404 9.797 9.152 10.03 9.659 9.797 32,237 9.6688 0.92%
2019-08-28 0 9.780 9.760 10.10 9.780 9.930 57,600 566,898 9.8420 9.708 9.688 10.03 9.708 9.857 58,026 9.7697 -0.81%
2019-08-27 0 9.860 9.220 9.860 9.810 9.990 32,600 323,282 9.9166 9.788 9.152 9.788 9.738 9.917 32,841 9.8438 0.92%
2019-08-26 0 9.770 9.700 10.10 9.700 9.780 22,600 220,640 9.7628 9.698 9.629 10.03 9.629 9.708 22,767 9.6911 -1.91%
2019-08-23 0 9.960 9.910 9.960 9.910 9.980 19,800 197,198 9.9595 9.887 9.837 9.887 9.837 9.907 19,947 9.8863 0.10%
2019-08-22 0 9.950 9.880 10.10 9.890 9.970 21,200 210,120 9.9113 9.877 9.807 10.03 9.817 9.897 21,357 9.8385 0.00%
2019-08-21 0 9.950 9.900 10.10 9.910 9.980 36,800 365,264 9.9257 9.877 9.827 10.03 9.837 9.907 37,072 9.8527 -0.20%
2019-08-20 0 9.970 9.930 10.10 9.890 9.970 10,800 106,856 9.8941 9.897 9.857 10.03 9.817 9.897 10,880 9.8214 -0.20%
2019-08-19 0 9.990 9.900 10.10 9.790 9.990 56,200 553,648 9.8514 9.917 9.827 10.03 9.718 9.917 56,616 9.7790 1.73%
2019-08-16 0 9.820 9.680 10.10 9.780 9.830 600 5,880 9.8000 9.748 9.609 10.03 9.708 9.758 604 9.7280 0.82%
2019-08-15 0 9.740 9.700 9.750 9.520 9.740 81,200 786,018 9.6800 9.668 9.629 9.678 9.450 9.668 81,801 9.6089 0.41%
2019-08-14 0 9.700 - 10.10 9.640 9.730 6,000 57,958 9.6597 9.629 - 10.03 9.569 9.659 6,044 9.5887 0.00%
2019-08-13 0 9.700 9.500 10.10 9.530 9.700 63,200 603,578 9.5503 9.629 9.430 10.03 9.460 9.629 63,668 9.4801 1.04%
2019-08-12 0 9.600 9.530 9.580 9.490 9.630 440,600 4,215,132 9.5668 9.529 9.460 9.510 9.420 9.559 443,860 9.4965 0.63%
2019-08-09 0 9.540 9.480 - 9.470 9.600 50,200 476,212 9.4863 9.470 9.410 - 9.400 9.529 50,571 9.4166 -0.63%
2019-08-08 0 9.600 8.280 - 9.530 9.640 76,000 727,814 9.5765 9.529 8.219 - 9.460 9.569 76,562 9.5062 1.37%
2019-08-07 0 9.470 9.450 - 9.480 9.550 21,200 201,026 9.4824 9.400 9.381 - 9.410 9.480 21,357 9.4127 -0.73%
2019-08-06 0 9.540 9.490 9.540 9.410 9.600 96,400 912,942 9.4704 9.470 9.420 9.470 9.341 9.529 97,113 9.4008 -0.73%
2019-08-05 0 9.610 - 9.940 9.610 9.870 8,600 83,552 9.7153 9.539 - 9.867 9.539 9.797 8,664 9.6440 -3.32%
2019-08-02 0 9.940 9.910 - 9.910 9.970 32,800 326,178 9.9445 9.867 9.837 - 9.837 9.897 33,043 9.8714 -2.74%
2019-08-01 0 10.22 10.14 - 10.20 10.22 1,200 12,244 10.203 10.14 10.07 - 10.13 10.14 1,209 10.128 -0.97%
2019-07-31 0 10.32 10.24 10.44 10.24 10.34 2,000 20,608 10.304 10.24 10.16 10.36 10.16 10.26 2,015 10.228 -0.77%
2019-07-30 0 10.40 10.20 - 10.38 10.46 5,200 54,108 10.405 10.32 10.13 - 10.30 10.38 5,238 10.329 0.58%
2019-07-29 0 10.34 10.28 10.34 10.26 10.36 8,200 84,544 10.310 10.26 10.20 10.26 10.18 10.28 8,261 10.235 -0.39%
2019-07-26 0 10.38 10.38 10.50 10.38 10.38 1,400 14,532 10.380 10.30 10.30 10.42 10.30 10.30 1,410 10.304 0.00%
2019-07-25 0 10.38 10.38 10.50 10.26 10.40 30,800 317,692 10.315 10.30 10.30 10.42 10.18 10.32 31,028 10.239 1.17%
2019-07-24 0 10.26 10.22 10.32 10.24 10.28 12,000 123,048 10.254 10.18 10.14 10.24 10.16 10.20 12,089 10.179 0.59%
2019-07-23 0 10.20 - 10.50 - - 0 0 - 10.13 - 10.42 - - 0 - 0.00%
2019-07-22 0 10.20 - 10.24 - - 0 0 - 10.13 - 10.16 - - 0 - -0.58%
2019-07-19 0 10.26 - 10.50 10.22 10.26 2,600 26,588 10.226 10.18 - 10.42 10.14 10.18 2,619 10.151 1.18%
2019-07-18 0 10.14 - 10.50 10.14 10.18 600 6,092 10.153 10.07 - 10.42 10.07 10.11 604 10.079 -1.17%
2019-07-17 0 10.26 - 10.50 10.26 10.26 10,000 102,600 10.260 10.18 - 10.42 10.18 10.18 10,074 10.185 -0.39%
2019-07-16 0 10.30 9.520 10.50 10.26 10.30 1,800 18,508 10.282 10.22 9.450 10.42 10.18 10.22 1,813 10.207 0.00%
2019-07-15 0 10.30 - 10.30 10.30 10.30 5,000 51,500 10.300 10.22 - 10.22 10.22 10.22 5,037 10.224 0.59%
2019-07-12 0 10.24 10.24 - 10.16 10.24 5,600 57,296 10.231 10.16 10.16 - 10.09 10.16 5,641 10.156 0.99%
2019-07-11 0 10.14 9.420 - 10.14 10.16 600 6,092 10.153 10.07 9.351 - 10.07 10.09 604 10.079 0.20%
2019-07-10 0 10.12 9.220 10.12 10.14 10.18 40,800 413,744 10.141 10.05 9.152 10.05 10.07 10.11 41,102 10.066 -0.20%
2019-07-09 0 10.14 10.10 10.16 10.10 10.14 3,800 38,484 10.127 10.07 10.03 10.09 10.03 10.07 3,828 10.053 0.00%
2019-07-08 0 10.14 10.14 - 10.08 10.32 15,000 152,156 10.144 10.07 10.07 - 10.01 10.24 15,111 10.069 -1.93%
2019-07-05 0 10.34 10.34 10.38 10.34 10.34 1,000 10,340 10.340 10.26 10.26 10.30 10.26 10.26 1,007 10.264 0.58%
2019-07-04 0 10.28 10.20 10.70 10.28 10.32 11,000 113,120 10.284 10.20 10.13 10.62 10.20 10.24 11,081 10.208 -0.96%
2019-07-03 0 10.38 10.30 10.70 10.38 10.38 47,000 487,860 10.380 10.30 10.22 10.62 10.30 10.30 47,348 10.304 -1.14%
2019-07-02 0 10.50 10.48 10.50 10.46 10.50 25,400 266,100 10.476 10.42 10.40 10.42 10.38 10.42 25,588 10.399 2.94%
2019-06-28 0 10.20 10.20 10.24 10.14 10.26 1,400 14,244 10.174 10.13 10.13 10.16 10.07 10.18 1,410 10.100 -0.39%
2019-06-27 0 10.24 10.22 10.28 10.14 10.26 91,400 930,924 10.185 10.16 10.14 10.20 10.07 10.18 92,076 10.110 1.19%
2019-06-26 0 10.12 10.06 10.14 10.06 10.14 1,600 16,192 10.120 10.05 9.986 10.07 9.986 10.07 1,612 10.046 0.20%
2019-06-25 0 10.10 10.10 10.18 10.06 10.24 14,200 143,260 10.089 10.03 10.03 10.11 9.986 10.16 14,305 10.015 -1.37%
2019-06-24 0 10.24 10.18 10.24 10.18 10.24 57,000 583,480 10.236 10.16 10.11 10.16 10.11 10.16 57,422 10.161 -0.19%
2019-06-21 0 10.26 10.20 10.26 10.20 10.26 6,800 69,756 10.258 10.18 10.13 10.18 10.13 10.18 6,850 10.183 0.00%
2019-06-20 0 10.26 10.26 10.30 9.950 10.24 117,000 1,188,128 10.155 10.18 10.18 10.22 9.877 10.16 117,866 10.080 3.64%
2019-06-19 0 9.900 9.860 9.920 9.720 9.990 29,800 294,094 9.8689 9.827 9.788 9.847 9.649 9.917 30,021 9.7964 2.06%
2019-06-18 0 9.700 9.660 9.700 9.700 9.730 4,600 44,656 9.7078 9.629 9.589 9.629 9.629 9.659 4,634 9.6365 0.21%
2019-06-17 0 9.680 9.680 9.700 9.680 9.770 80,800 782,698 9.6869 9.609 9.609 9.629 9.609 9.698 81,398 9.6157 -0.21%
2019-06-14 0 9.700 9.650 9.700 9.700 9.760 2,600 25,284 9.7246 9.629 9.579 9.629 9.629 9.688 2,619 9.6532 -0.92%
2019-06-13 0 9.790 9.730 9.790 9.690 9.790 20,800 201,792 9.7015 9.718 9.659 9.718 9.619 9.718 20,954 9.6303 0.51%
2019-06-12 0 9.740 9.720 9.780 9.720 9.760 41,000 399,820 9.7517 9.668 9.649 9.708 9.649 9.688 41,303 9.6801 -0.61%
2019-06-11 0 9.800 9.780 9.830 9.660 9.840 462,800 4,521,562 9.7700 9.728 9.708 9.758 9.589 9.768 466,225 9.6982 2.51%
2019-06-10 0 9.560 9.540 9.590 9.530 9.580 67,200 643,472 9.5755 9.490 9.470 9.520 9.460 9.510 67,697 9.5051 0.21%
2019-06-06 0 9.540 9.480 9.540 9.500 9.550 1,000 9,510 9.5100 9.470 9.410 9.470 9.430 9.480 1,007 9.4401 -0.93%
2019-06-05 0 9.630 9.580 9.640 9.630 9.670 3,600 34,788 9.6633 9.559 9.510 9.569 9.559 9.599 3,627 9.5923 0.42%
2019-06-04 0 9.590 9.590 9.620 9.550 9.600 1,400 13,406 9.5757 9.520 9.520 9.549 9.480 9.529 1,410 9.5054 -0.62%
2019-06-03 0 9.650 9.590 9.650 9.660 9.680 20,000 193,400 9.6700 9.579 9.520 9.579 9.589 9.609 20,148 9.5990 -0.21%
2019-05-31 0 9.670 9.610 9.670 9.680 9.760 11,000 106,882 9.7165 9.599 9.539 9.599 9.609 9.688 11,081 9.6452 -0.41%
2019-05-30 0 9.710 9.710 9.750 9.640 9.710 3,200 30,990 9.6844 9.639 9.639 9.678 9.569 9.639 3,224 9.6132 0.10%
2019-05-29 0 9.700 9.690 9.750 9.650 9.850 165,000 1,601,960 9.7088 9.629 9.619 9.678 9.579 9.778 166,221 9.6375 -0.72%
2019-05-28 0 9.770 9.690 9.770 9.620 9.780 59,600 580,862 9.7460 9.698 9.619 9.698 9.549 9.708 60,041 9.6744 0.51%
2019-05-27 0 9.720 9.660 9.720 9.490 9.730 39,600 379,102 9.5733 9.649 9.589 9.649 9.420 9.659 39,893 9.5030 1.46%
2019-05-24 0 9.580 9.580 9.590 9.540 9.670 37,600 362,028 9.6284 9.510 9.510 9.520 9.470 9.599 37,878 9.5577 0.84%
2019-05-23 0 9.500 9.450 9.500 9.450 9.600 249,000 2,358,692 9.4727 9.430 9.381 9.430 9.381 9.529 250,843 9.4031 -2.06%
2019-05-22 0 9.700 9.650 9.700 9.640 9.790 41,200 399,054 9.6858 9.629 9.579 9.629 9.569 9.718 41,505 9.6146 0.21%
2019-05-21 0 9.680 9.640 9.700 9.680 9.820 57,000 556,134 9.7567 9.609 9.569 9.629 9.609 9.748 57,422 9.6851 1.57%
2019-05-20 0 9.530 9.530 9.550 9.520 9.660 75,000 717,328 9.5644 9.460 9.460 9.480 9.450 9.589 75,555 9.4941 -1.75%
2019-05-17 0 9.700 9.660 9.700 9.700 9.910 152,400 1,490,702 9.7815 9.629 9.589 9.629 9.629 9.837 153,528 9.7097 -2.81%
2019-05-16 0 9.980 9.940 9.980 9.880 9.980 21,800 216,582 9.9350 9.907 9.867 9.907 9.807 9.907 21,961 9.8620 0.91%
2019-05-15 0 9.890 9.840 9.890 9.780 9.960 5,000 49,276 9.8552 9.817 9.768 9.817 9.708 9.887 5,037 9.7828 1.75%
2019-05-14 0 9.720 9.720 9.760 9.720 9.840 14,000 137,202 9.8001 9.649 9.649 9.688 9.649 9.768 14,104 9.7282 -2.80%
2019-05-10 0 10.00 9.960 10.00 9.680 10.04 35,000 348,170 9.9477 9.927 9.887 9.927 9.609 9.966 35,259 9.8746 3.31%
2019-05-09 0 9.680 9.650 9.690 9.650 9.860 12,200 119,034 9.7569 9.609 9.579 9.619 9.579 9.788 12,290 9.6852 -3.01%
2019-05-08 0 9.980 9.920 9.960 9.900 10.14 3,200 32,108 10.034 9.907 9.847 9.887 9.827 10.07 3,224 9.9600 -1.19%
2019-05-07 0 10.10 10.10 10.16 9.970 10.18 7,800 79,096 10.141 10.03 10.03 10.09 9.897 10.11 7,858 10.066 0.40%
2019-05-06 0 10.06 9.950 10.06 9.950 10.30 98,800 994,744 10.068 9.986 9.877 9.986 9.877 10.22 99,531 9.9943 -6.33%
2019-05-03 0 10.74 10.66 10.74 10.58 10.74 13,400 142,404 10.627 10.66 10.58 10.66 10.50 10.66 13,499 10.549 -0.37%
2019-05-02 0 10.78 10.72 10.78 10.64 10.78 3,400 36,268 10.667 10.70 10.64 10.70 10.56 10.70 3,425 10.589 0.56%
2019-04-30 0 10.72 10.66 10.74 10.62 10.72 30,200 320,784 10.622 10.64 10.58 10.66 10.54 10.64 30,423 10.544 -0.19%
2019-04-29 0 10.74 10.66 10.76 10.60 10.88 9,000 96,152 10.684 10.66 10.58 10.68 10.52 10.80 9,067 10.605 1.51%
2019-04-26 0 10.58 10.58 10.68 10.58 10.78 57,000 610,588 10.712 10.50 10.50 10.60 10.50 10.70 57,422 10.633 -1.49%
2019-04-25 0 10.74 10.64 10.74 10.64 11.02 42,400 458,176 10.806 10.66 10.56 10.66 10.56 10.94 42,714 10.727 -2.36%
2019-04-24 0 11.00 10.96 11.04 10.86 11.00 53,600 586,396 10.940 10.92 10.88 10.96 10.78 10.92 53,997 10.860 0.18%
2019-04-23 0 10.98 10.88 10.98 10.88 11.14 200,200 2,199,492 10.986 10.90 10.80 10.90 10.80 11.06 201,681 10.906 -1.61%
2019-04-18 0 11.16 11.14 11.20 11.16 11.28 21,600 241,796 11.194 11.08 11.06 11.12 11.08 11.20 21,760 11.112 -0.71%
2019-04-17 0 11.24 11.20 11.30 11.16 11.28 54,600 612,384 11.216 11.16 11.12 11.22 11.08 11.20 55,004 11.133 0.54%
2019-04-16 0 11.18 11.18 11.20 10.90 11.20 43,800 486,540 11.108 11.10 11.10 11.12 10.82 11.12 44,124 11.027 2.57%
2019-04-15 0 10.90 10.88 10.90 10.66 11.24 34,200 379,396 11.093 10.82 10.80 10.82 10.58 11.16 34,453 11.012 -0.18%
2019-04-12 0 10.92 10.88 10.92 10.86 11.00 44,400 483,412 10.888 10.84 10.80 10.84 10.78 10.92 44,729 10.808 -0.18%
2019-04-11 0 10.94 10.88 10.94 10.94 11.20 41,000 451,832 11.020 10.86 10.80 10.86 10.86 11.12 41,303 10.939 -2.50%
2019-04-10 0 11.22 11.24 11.28 11.04 11.28 30,400 338,856 11.147 11.14 11.16 11.20 10.96 11.20 30,625 11.065 0.72%
2019-04-09 0 11.14 11.12 11.14 11.08 11.16 74,600 829,236 11.116 11.06 11.04 11.06 11.00 11.08 75,152 11.034 -0.71%
2019-04-08 0 11.22 11.14 11.22 11.02 11.26 229,600 2,558,500 11.143 11.14 11.06 11.14 10.94 11.18 231,299 11.061 0.54%
2019-04-04 0 11.16 11.14 11.16 11.04 11.16 96,400 1,066,840 11.067 11.08 11.06 11.08 10.96 11.08 97,113 10.986 1.09%
2019-04-03 0 11.04 11.02 11.04 10.84 11.04 149,800 1,641,884 10.961 10.96 10.94 10.96 10.76 10.96 150,909 10.880 0.91%
2019-04-02 0 10.94 10.86 10.94 10.86 10.98 201,800 2,203,976 10.922 10.86 10.78 10.86 10.78 10.90 203,293 10.841 0.74%
2019-04-01 0 10.86 10.82 10.86 10.70 10.92 127,200 1,376,320 10.820 10.78 10.74 10.78 10.62 10.84 128,141 10.741 3.04%
2019-03-29 0 10.54 10.36 10.58 10.20 10.60 44,000 462,824 10.519 10.46 10.28 10.50 10.13 10.52 44,326 10.441 1.93%
2019-03-28 0 10.34 10.18 10.34 10.18 10.34 12,200 124,668 10.219 10.26 10.11 10.26 10.11 10.26 12,290 10.144 1.57%
2019-03-27 0 10.18 10.02 10.22 10.18 10.24 72,200 737,044 10.208 10.11 9.946 10.14 10.11 10.16 72,734 10.133 0.00%
2019-03-26 0 10.18 10.10 10.20 10.18 10.34 23,400 238,724 10.202 10.11 10.03 10.13 10.11 10.26 23,573 10.127 -1.36%
2019-03-25 0 10.32 10.22 10.34 10.22 10.42 40,000 412,684 10.317 10.24 10.14 10.26 10.14 10.34 40,296 10.241 -3.01%
2019-03-22 0 10.64 10.50 10.64 10.34 10.64 75,400 789,452 10.470 10.56 10.42 10.56 10.26 10.56 75,958 10.393 1.14%
2019-03-21 0 10.52 10.52 10.58 10.50 10.62 24,400 257,904 10.570 10.44 10.44 10.50 10.42 10.54 24,581 10.492 0.00%
2019-03-20 0 10.52 10.42 10.52 10.40 10.54 37,000 387,100 10.462 10.44 10.34 10.44 10.32 10.46 37,274 10.385 0.19%
2019-03-19 0 10.50 10.46 10.50 10.44 10.62 83,600 875,788 10.476 10.42 10.38 10.42 10.36 10.54 84,219 10.399 -0.57%
2019-03-18 0 10.56 10.56 10.58 10.20 10.62 190,000 1,980,112 10.422 10.48 10.48 10.50 10.13 10.54 191,406 10.345 2.92%
2019-03-15 0 10.26 10.16 10.26 10.10 10.30 70,600 721,516 10.220 10.18 10.09 10.18 10.03 10.22 71,122 10.145 1.18%
2019-03-14 0 10.14 10.08 10.14 10.08 10.22 60,400 614,932 10.181 10.07 10.01 10.07 10.01 10.14 60,847 10.106 -1.17%
2019-03-13 0 10.26 10.20 10.26 10.16 10.30 81,200 830,760 10.231 10.18 10.13 10.18 10.09 10.22 81,801 10.156 -0.77%
2019-03-12 0 10.34 10.24 10.34 10.14 10.38 110,600 1,131,960 10.235 10.26 10.16 10.26 10.07 10.30 111,418 10.160 1.37%
2019-03-11 0 10.20 10.08 10.20 10.00 10.20 28,800 291,220 10.112 10.13 10.01 10.13 9.927 10.13 29,013 10.038 2.62%
2019-03-08 0 9.940 9.840 9.940 9.850 10.24 72,600 731,786 10.080 9.867 9.768 9.867 9.778 10.16 73,137 10.006 -4.79%
2019-03-07 0 10.44 10.36 10.44 10.30 10.58 54,800 568,596 10.376 10.36 10.28 10.36 10.22 10.50 55,206 10.300 -1.14%
2019-03-06 0 10.56 10.44 10.56 10.32 10.56 50,800 530,548 10.444 10.48 10.36 10.48 10.24 10.48 51,176 10.367 0.38%
2019-03-05 0 10.52 10.50 10.52 10.40 10.52 67,600 707,036 10.459 10.44 10.42 10.44 10.32 10.44 68,100 10.382 1.35%
2019-03-04 0 10.38 10.32 10.48 10.30 10.62 144,800 1,516,588 10.474 10.30 10.24 10.40 10.22 10.54 145,872 10.397 0.78%
2019-03-01 0 10.30 10.30 10.32 10.08 10.30 117,600 1,197,652 10.184 10.22 10.22 10.24 10.01 10.22 118,470 10.109 2.18%
2019-02-28 0 10.08 9.980 10.08 9.980 10.10 21,600 216,740 10.034 10.01 9.907 10.01 9.907 10.03 21,760 9.9606 0.80%
2019-02-27 0 10.00 9.960 10.12 10.00 10.24 31,000 311,832 10.059 9.927 9.887 10.05 9.927 10.16 31,229 9.9852 -1.38%
2019-02-26 0 10.14 10.04 10.14 10.14 10.32 99,200 1,014,676 10.229 10.07 9.966 10.07 10.07 10.24 99,934 10.153 -0.98%
2019-02-25 0 10.24 10.24 10.26 9.770 10.28 182,000 1,826,394 10.035 10.16 10.16 10.18 9.698 10.20 183,347 9.9614 6.33%
2019-02-22 0 9.630 9.560 9.630 9.320 9.640 83,400 790,740 9.4813 9.559 9.490 9.559 9.252 9.569 84,017 9.4116 2.56%
2019-02-21 0 9.390 9.380 9.450 9.370 9.610 43,600 411,580 9.4399 9.321 9.311 9.381 9.301 9.539 43,923 9.3706 -0.84%
2019-02-20 0 9.470 9.380 9.470 9.370 9.480 88,800 835,106 9.4043 9.400 9.311 9.400 9.301 9.410 89,457 9.3353 1.28%
2019-02-19 0 9.350 9.250 9.350 9.320 9.440 14,800 138,572 9.3630 9.281 9.182 9.281 9.252 9.371 14,910 9.2942 -0.11%
2019-02-18 0 9.360 9.300 9.360 9.200 9.380 47,400 441,908 9.3230 9.291 9.232 9.291 9.132 9.311 47,751 9.2545 2.74%
2019-02-15 0 9.110 9.020 9.110 9.030 9.220 18,200 165,732 9.1062 9.043 8.954 9.043 8.964 9.152 18,335 9.0393 -1.62%
2019-02-14 0 9.260 9.200 9.260 9.160 9.280 28,800 264,764 9.1932 9.192 9.132 9.192 9.093 9.212 29,013 9.1257 -0.43%
2019-02-13 0 9.300 9.220 9.300 9.040 9.300 55,600 508,036 9.1373 9.232 9.152 9.232 8.974 9.232 56,011 9.0702 2.31%
2019-02-12 0 9.090 9.000 9.090 8.970 9.090 11,000 98,850 8.9864 9.023 8.934 9.023 8.904 9.023 11,081 8.9204 1.11%
2019-02-11 0 8.990 8.960 8.990 8.910 8.990 2,000 17,896 8.9480 8.924 8.894 8.924 8.845 8.924 2,015 8.8823 1.81%
2019-02-08 0 8.830 8.810 8.830 8.690 8.840 24,000 210,888 8.7870 8.765 8.745 8.765 8.626 8.775 24,178 8.7225 -1.23%
2019-02-04 0 8.940 8.860 8.950 8.940 8.940 200 1,788 8.9400 8.874 8.795 8.884 8.874 8.874 201 8.8743 0.11%
2019-02-01 0 8.930 8.850 8.950 8.850 8.930 2,200 19,566 8.8936 8.864 8.785 8.884 8.785 8.864 2,216 8.8283 0.90%
2019-01-31 0 8.850 8.790 8.850 8.780 8.870 25,400 223,714 8.8076 8.785 8.725 8.785 8.716 8.805 25,588 8.7429 0.91%
2019-01-30 0 8.770 8.690 8.780 8.720 8.830 7,800 68,366 8.7649 8.706 8.626 8.716 8.656 8.765 7,858 8.7005 0.00%
2019-01-29 0 8.770 8.700 8.790 8.630 8.790 14,200 123,098 8.6689 8.706 8.636 8.725 8.567 8.725 14,305 8.6052 0.00%
2019-01-28 0 8.770 8.690 8.770 8.750 8.880 6,200 54,582 8.8035 8.706 8.626 8.706 8.686 8.815 6,246 8.7389 0.23%
2019-01-25 0 8.750 8.660 8.750 8.610 8.770 32,000 277,232 8.6635 8.686 8.596 8.686 8.547 8.706 32,237 8.5999 1.39%
2019-01-24 0 8.630 8.500 8.650 8.550 8.670 37,000 318,922 8.6195 8.567 8.438 8.586 8.487 8.606 37,274 8.5562 0.35%
2019-01-23 0 8.600 8.530 8.600 8.490 8.620 3,600 30,882 8.5783 8.537 8.467 8.537 8.428 8.557 3,627 8.5153 0.58%
2019-01-22 0 8.550 8.460 8.550 8.460 8.670 15,200 130,422 8.5804 8.487 8.398 8.487 8.398 8.606 15,312 8.5174 -1.38%
2019-01-21 0 8.670 8.600 8.670 8.600 8.710 61,000 526,278 8.6275 8.606 8.537 8.606 8.537 8.646 61,451 8.5641 0.93%
2019-01-18 0 8.590 8.590 8.660 8.480 8.680 63,200 542,810 8.5888 8.527 8.527 8.596 8.418 8.616 63,668 8.5257 0.23%
2019-01-17 0 8.570 8.460 8.570 8.520 8.610 12,200 104,082 8.5313 8.507 8.398 8.507 8.457 8.547 12,290 8.4686 0.12%
2019-01-16 0 8.560 8.200 - 8.470 8.570 45,800 389,316 8.5003 8.497 8.140 - 8.408 8.507 46,139 8.4379 -0.47%
2019-01-15 0 8.600 8.520 8.700 8.360 8.600 42,200 357,386 8.4689 8.537 8.457 8.636 8.299 8.537 42,512 8.4067 1.90%
2019-01-14 0 8.440 8.390 8.440 8.390 8.480 29,400 247,234 8.4093 8.378 8.328 8.378 8.328 8.418 29,618 8.3475 -1.86%
2019-01-11 0 8.600 - 8.600 8.400 8.600 55,200 467,022 8.4605 8.537 - 8.537 8.338 8.537 55,608 8.3984 2.26%
2019-01-10 0 8.410 8.370 8.600 8.290 8.440 24,200 202,792 8.3798 8.348 8.309 8.537 8.229 8.378 24,379 8.3183 -0.24%
2019-01-09 0 8.430 8.290 8.430 8.300 8.450 42,600 357,060 8.3817 8.368 8.229 8.368 8.239 8.388 42,915 8.3201 2.43%
2019-01-08 0 8.230 8.130 8.230 8.160 8.270 4,400 36,106 8.2059 8.170 8.070 8.170 8.100 8.209 4,433 8.1456 -0.72%
2019-01-07 0 8.290 8.210 8.290 8.160 8.290 222,200 1,833,614 8.2521 8.229 8.150 8.229 8.100 8.229 223,844 8.1915 1.10%
2019-01-04 0 8.200 8.100 8.200 7.930 8.220 167,000 1,336,918 8.0055 8.140 8.041 8.140 7.872 8.160 168,236 7.9467 0.99%
2019-01-03 0 8.120 8.100 8.120 7.980 8.120 19,400 155,328 8.0066 8.060 8.041 8.060 7.921 8.060 19,544 7.9478 -0.98%
2019-01-02 0 8.200 7.970 8.250 7.980 8.200 25,600 205,232 8.0169 8.140 7.911 8.189 7.921 8.140 25,789 7.9580 2.12%
2018-12-31 0 8.030 8.000 8.030 8.010 8.240 397,000 3,192,146 8.0407 7.971 7.941 7.971 7.951 8.179 399,938 7.9816 -1.59%
2018-12-28 0 8.160 8.100 8.160 8.040 8.160 75,600 612,950 8.1078 8.100 8.041 8.100 7.981 8.100 76,159 8.0482 1.37%
2018-12-27 0 8.050 8.010 8.050 8.000 8.130 25,600 205,306 8.0198 7.991 7.951 7.991 7.941 8.070 25,789 7.9609 -1.11%
2018-12-24 0 8.140 8.100 8.140 8.100 8.200 24,400 197,744 8.1043 8.080 8.041 8.080 8.041 8.140 24,581 8.0447 -0.97%
2018-12-21 0 8.220 8.220 8.450 8.070 8.190 29,400 238,570 8.1146 8.160 8.160 8.388 8.011 8.130 29,618 8.0550 -0.72%
2018-12-20 0 8.280 8.180 8.500 8.160 8.380 76,200 626,322 8.2194 8.219 8.120 8.438 8.100 8.318 76,764 8.1591 -1.66%
2018-12-19 0 8.420 8.400 8.500 8.330 8.430 13,400 112,252 8.3770 8.358 8.338 8.438 8.269 8.368 13,499 8.3155 0.12%
2018-12-18 0 8.410 8.450 8.500 8.380 8.480 48,200 405,888 8.4209 8.348 8.388 8.438 8.318 8.418 48,557 8.3591 -1.06%
2018-12-17 0 8.500 8.490 8.500 8.350 8.500 160,400 1,348,056 8.4043 8.438 8.428 8.438 8.289 8.438 161,587 8.3426 0.24%
2018-12-14 0 8.480 8.450 8.480 8.330 8.590 308,800 2,591,702 8.3928 8.418 8.388 8.418 8.269 8.527 311,085 8.3312 -1.97%
2018-12-13 0 8.650 8.600 8.650 8.480 8.650 113,600 971,428 8.5513 8.586 8.537 8.586 8.418 8.586 114,441 8.4885 1.53%
2018-12-12 0 8.520 - 8.530 8.470 8.550 44,000 374,608 8.5138 8.457 - 8.467 8.408 8.487 44,326 8.4513 0.71%
2018-12-11 0 8.460 8.400 8.470 8.380 8.460 42,000 353,212 8.4098 8.398 8.338 8.408 8.318 8.398 42,311 8.3480 0.24%
2018-12-10 0 8.440 8.380 - 8.370 8.500 30,800 259,304 8.4190 8.378 8.318 - 8.309 8.438 31,028 8.3571 -1.06%
2018-12-07 0 8.530 8.510 8.540 8.450 8.580 48,600 414,414 8.5270 8.467 8.447 8.477 8.388 8.517 48,960 8.4644 -0.12%
2018-12-06 0 8.540 8.480 8.540 8.460 8.630 62,600 534,864 8.5442 8.477 8.418 8.477 8.398 8.567 63,063 8.4814 -2.18%
2018-12-05 0 8.730 8.660 8.750 8.620 8.750 344,600 2,981,500 8.6521 8.666 8.596 8.686 8.557 8.686 347,150 8.5885 -1.69%
2018-12-04 0 8.880 - 8.880 8.640 8.880 112,000 978,058 8.7327 8.815 - 8.815 8.577 8.815 112,829 8.6685 1.72%
2018-12-03 0 8.730 8.640 8.730 8.580 8.740 75,400 654,316 8.6779 8.666 8.577 8.666 8.517 8.676 75,958 8.6142 2.95%
2018-11-30 0 8.480 8.500 - 8.340 8.500 33,600 283,130 8.4265 8.418 8.438 - 8.279 8.438 33,849 8.3646 0.83%
2018-11-29 0 8.410 8.410 - 8.380 8.520 17,800 150,646 8.4633 8.348 8.348 - 8.318 8.457 17,932 8.4011 -0.71%
2018-11-28 0 8.470 8.500 8.510 8.280 8.510 54,000 451,670 8.3643 8.408 8.438 8.447 8.219 8.447 54,400 8.3028 0.83%
2018-11-27 0 8.400 8.310 - 8.280 8.420 84,800 707,256 8.3403 8.338 8.249 - 8.219 8.358 85,428 8.2790 -0.36%
2018-11-26 0 8.430 8.330 - 8.380 8.430 7,000 58,716 8.3880 8.368 8.269 - 8.318 8.368 7,052 8.3264 0.72%
2018-11-23 0 8.370 8.350 8.380 8.330 8.530 34,800 292,342 8.4006 8.309 8.289 8.318 8.269 8.467 35,058 8.3389 -2.22%
2018-11-22 0 8.560 8.510 8.560 8.470 8.600 52,000 442,184 8.5035 8.497 8.447 8.497 8.408 8.537 52,385 8.4411 -0.81%
2018-11-21 0 8.630 8.630 - 8.470 8.600 64,600 549,188 8.5014 8.567 8.567 - 8.408 8.537 65,078 8.4389 0.47%
2018-11-20 0 8.590 8.250 8.570 8.580 8.710 34,400 296,986 8.6333 8.527 8.189 8.507 8.517 8.646 34,655 8.5699 -1.83%
2018-11-19 0 8.750 8.710 8.760 8.670 8.760 46,400 403,686 8.7001 8.686 8.646 8.696 8.606 8.696 46,743 8.6362 0.92%
2018-11-16 0 8.670 8.670 8.700 8.600 8.740 58,400 507,728 8.6940 8.606 8.606 8.636 8.537 8.676 58,832 8.6301 0.35%
2018-11-15 0 8.640 8.570 8.640 8.480 8.640 56,000 477,100 8.5196 8.577 8.507 8.577 8.418 8.577 56,414 8.4571 1.65%
2018-11-14 0 8.500 8.460 8.500 8.440 8.580 50,400 430,436 8.5404 8.438 8.398 8.438 8.378 8.517 50,773 8.4777 -1.16%
2018-11-13 0 8.600 8.570 8.980 8.400 8.620 73,000 620,534 8.5005 8.537 8.507 8.914 8.338 8.557 73,540 8.4380 1.30%
2018-11-12 0 8.490 8.450 8.490 8.390 8.490 88,200 742,584 8.4193 8.428 8.388 8.428 8.328 8.428 88,853 8.3575 0.47%
2018-11-09 0 8.450 8.250 8.450 8.380 8.510 62,800 528,930 8.4225 8.388 8.189 8.388 8.318 8.447 63,265 8.3606 -1.63%
2018-11-08 0 8.590 8.550 8.590 8.560 8.680 104,000 894,302 8.5991 8.527 8.487 8.527 8.497 8.616 104,770 8.5359 -0.12%
2018-11-07 0 8.600 8.540 8.600 8.540 8.710 68,400 592,648 8.6644 8.537 8.477 8.537 8.477 8.646 68,906 8.6008 -1.49%
2018-11-06 0 8.730 8.680 8.880 8.580 8.770 58,800 507,060 8.6235 8.666 8.616 8.815 8.517 8.706 59,235 8.5601 0.46%
2018-11-05 0 8.690 8.620 8.700 8.640 8.770 109,800 954,702 8.6949 8.626 8.557 8.636 8.577 8.706 110,613 8.6310 -1.70%
2018-11-02 0 8.840 8.790 8.850 8.580 8.840 143,400 1,257,750 8.7709 8.775 8.725 8.785 8.517 8.775 144,461 8.7065 4.62%
2018-11-01 0 8.450 8.400 8.450 8.400 8.510 74,200 628,862 8.4752 8.388 8.338 8.388 8.338 8.447 74,749 8.4130 0.36%
2018-10-31 0 8.420 8.280 8.420 8.250 8.420 49,800 416,290 8.3592 8.358 8.219 8.358 8.189 8.358 50,169 8.2978 1.45%
2018-10-30 0 8.300 8.230 8.300 8.180 8.320 54,800 450,278 8.2168 8.239 8.170 8.239 8.120 8.259 55,206 8.1564 1.59%
2018-10-29 0 8.170 8.100 8.200 8.170 8.300 20,200 166,624 8.2487 8.110 8.041 8.140 8.110 8.239 20,349 8.1881 -2.74%
2018-10-26 0 8.400 8.330 8.410 8.400 8.490 17,400 146,956 8.4457 8.338 8.269 8.348 8.338 8.428 17,529 8.3837 -1.29%
2018-10-25 0 8.510 8.400 8.540 8.280 8.510 28,200 234,666 8.3215 8.447 8.338 8.477 8.219 8.447 28,409 8.2604 -0.12%
2018-10-24 0 8.520 8.200 8.720 8.390 8.660 95,200 816,166 8.5732 8.457 8.140 8.656 8.328 8.596 95,904 8.5102 0.47%
2018-10-23 0 8.480 8.400 8.480 8.440 8.700 41,800 360,742 8.6302 8.418 8.338 8.418 8.378 8.636 42,109 8.5668 -3.09%
2018-10-22 0 8.750 8.650 8.750 8.590 8.810 46,800 407,566 8.7087 8.686 8.586 8.686 8.527 8.745 47,146 8.6447 4.17%
2018-10-19 0 8.400 8.330 8.400 8.080 8.410 36,600 300,958 8.2229 8.338 8.269 8.338 8.021 8.348 36,871 8.1625 2.69%
2018-10-18 0 8.180 8.100 8.180 8.150 8.280 83,400 684,256 8.2045 8.120 8.041 8.120 8.090 8.219 84,017 8.1442 -2.27%
2018-10-16 0 8.370 - 8.380 8.270 8.510 15,400 129,066 8.3809 8.309 - 8.318 8.209 8.447 15,514 8.3193 -0.36%
2018-10-15 0 8.400 - 8.420 8.380 8.490 57,600 485,242 8.4243 8.338 - 8.358 8.318 8.428 58,026 8.3625 -1.41%
2018-10-12 0 8.520 8.480 8.530 8.320 8.550 34,400 289,822 8.4251 8.457 8.418 8.467 8.259 8.487 34,655 8.3632 2.28%
2018-10-11 0 8.330 8.260 8.340 8.220 8.610 84,200 707,662 8.4045 8.269 8.199 8.279 8.160 8.547 84,823 8.3428 -4.91%
2018-10-10 0 8.760 8.730 8.840 8.700 8.820 74,600 653,978 8.7665 8.696 8.666 8.775 8.636 8.755 75,152 8.7021 -1.02%
2018-10-09 0 8.850 8.680 - 8.720 8.930 42,600 373,786 8.7743 8.785 8.616 - 8.656 8.864 42,915 8.7099 0.57%
2018-10-08 0 8.800 - 8.800 8.640 9.070 31,000 275,272 8.8797 8.735 - 8.735 8.577 9.003 31,229 8.8145 -2.22%
2018-10-05 0 9.000 - - 8.810 9.000 22,800 201,958 8.8578 8.934 - - 8.745 8.934 22,969 8.7927 0.00%
2018-10-04 0 9.000 8.930 - 8.870 9.100 8,800 78,632 8.9355 8.934 8.864 - 8.805 9.033 8,865 8.8698 -1.53%
2018-10-03 0 9.140 9.050 9.150 9.060 9.170 19,400 176,378 9.0916 9.073 8.984 9.083 8.993 9.103 19,544 9.0249 0.00%
2018-10-02 0 9.140 8.980 9.140 8.970 9.190 43,400 395,640 9.1161 9.073 8.914 9.073 8.904 9.122 43,721 9.0492 -0.65%
2018-09-28 0 9.200 9.190 9.210 9.110 9.220 175,000 1,604,514 9.1687 9.132 9.122 9.142 9.043 9.152 176,295 9.1013 1.21%
2018-09-27 0 9.090 9.070 9.090 9.090 9.150 92,400 842,536 9.1184 9.023 9.003 9.023 9.023 9.083 93,084 9.0514 0.00%
2018-09-26 0 9.090 9.080 9.100 9.080 9.220 221,800 2,029,148 9.1485 9.023 9.013 9.033 9.013 9.152 223,441 9.0813 0.78%
2018-09-24 0 9.020 9.020 9.050 9.020 9.100 91,800 830,412 9.0459 8.954 8.954 8.984 8.954 9.033 92,479 8.9794 -1.64%
2018-09-21 0 9.170 9.150 9.170 8.910 9.180 221,400 1,991,316 8.9942 9.103 9.083 9.103 8.845 9.113 223,038 8.9281 3.15%
2018-09-20 0 8.890 8.880 8.900 8.850 8.960 107,400 957,406 8.9144 8.825 8.815 8.835 8.785 8.894 108,195 8.8489 0.11%
2018-09-19 0 8.880 8.860 8.890 8.800 8.910 148,600 1,317,498 8.8661 8.815 8.795 8.825 8.735 8.845 149,700 8.8009 1.72%
2018-09-18 0 8.730 8.730 8.750 8.610 8.750 80,000 695,368 8.6921 8.666 8.666 8.686 8.547 8.686 80,592 8.6283 1.51%
2018-09-17 0 8.600 8.580 8.600 8.580 8.680 69,000 595,368 8.6285 8.537 8.517 8.537 8.517 8.616 69,511 8.5651 -1.49%
2018-09-14 0 8.730 8.730 8.740 8.710 8.750 48,200 420,758 8.7294 8.666 8.666 8.676 8.646 8.686 48,557 8.6653 0.23%
2018-09-13 0 8.710 8.710 8.750 8.600 8.740 69,800 603,694 8.6489 8.646 8.646 8.686 8.537 8.676 70,317 8.5854 1.63%
2018-09-12 0 8.570 8.560 8.570 8.570 8.630 125,600 1,079,322 8.5933 8.507 8.497 8.507 8.507 8.567 126,529 8.5302 -0.58%
2018-09-11 0 8.620 8.610 8.640 8.620 8.720 173,600 1,503,444 8.6604 8.557 8.547 8.577 8.557 8.656 174,885 8.5968 -0.46%
2018-09-10 0 8.660 8.620 8.660 8.640 8.740 120,600 1,050,594 8.7114 8.596 8.557 8.596 8.577 8.676 121,492 8.6474 -1.81%
2018-09-07 0 8.820 8.650 8.810 8.720 8.910 149,200 1,317,526 8.8306 8.755 8.586 8.745 8.656 8.845 150,304 8.7657 -0.23%
2018-09-06 0 8.840 8.720 8.850 8.800 8.880 108,600 961,002 8.8490 8.775 8.656 8.785 8.735 8.815 109,404 8.7840 0.00%
2018-09-05 0 8.840 8.800 9.100 8.840 8.990 187,800 1,680,308 8.9473 8.775 8.735 9.033 8.775 8.924 189,190 8.8816 -2.10%
2018-09-04 0 9.030 - 9.100 8.930 9.050 41,600 373,622 8.9813 8.964 - 9.033 8.864 8.984 41,908 8.9153 1.46%
2018-09-03 0 8.900 8.840 8.930 8.860 8.930 134,000 1,193,644 8.9078 8.835 8.775 8.864 8.795 8.864 134,992 8.8424 -0.34%
2018-08-31 0 8.930 - 9.080 8.930 9.000 21,000 188,380 8.9705 8.864 - 9.013 8.864 8.934 21,155 8.9046 -0.78%
2018-08-30 0 9.000 8.980 9.050 9.000 9.070 39,600 356,710 9.0078 8.934 8.914 8.984 8.934 9.003 39,893 8.9417 -1.10%
2018-08-29 0 9.100 9.060 9.100 9.110 9.150 2,800 25,576 9.1343 9.033 8.993 9.033 9.043 9.083 2,821 9.0672 -0.55%
2018-08-28 0 9.150 9.060 9.160 9.150 9.170 16,000 146,680 9.1675 9.083 8.993 9.093 9.083 9.103 16,118 9.1002 -0.22%
2018-08-27 0 9.170 9.140 9.170 9.090 9.170 56,400 515,438 9.1390 9.103 9.073 9.103 9.023 9.103 56,817 9.0718 2.00%
2018-08-24 0 8.990 8.880 - 8.870 8.990 14,200 126,478 8.9069 8.924 8.815 - 8.805 8.924 14,305 8.8415 0.78%
2018-08-23 0 8.920 8.870 8.940 8.870 8.920 23,000 204,210 8.8787 8.854 8.805 8.874 8.805 8.854 23,170 8.8135 -0.22%
2018-08-22 0 8.940 8.910 8.940 8.930 8.940 26,200 234,116 8.9357 8.874 8.845 8.874 8.864 8.874 26,394 8.8701 -0.56%
2018-08-21 0 8.990 8.960 8.990 8.890 8.990 106,000 945,620 8.9209 8.924 8.894 8.924 8.825 8.924 106,784 8.8554 2.16%
2018-08-20 0 8.800 8.790 8.810 8.680 8.800 134,600 1,178,130 8.7528 8.735 8.725 8.745 8.616 8.735 135,596 8.6885 0.80%
2018-08-17 0 8.730 8.710 8.730 8.760 8.810 23,200 203,386 8.7666 8.666 8.646 8.666 8.696 8.745 23,372 8.7022 -0.91%
2018-08-16 0 8.810 8.790 8.820 8.720 8.860 165,400 1,450,600 8.7703 8.745 8.725 8.755 8.656 8.795 166,624 8.7058 -0.11%
2018-08-15 0 8.820 8.800 8.830 8.820 8.990 47,200 418,922 8.8755 8.755 8.735 8.765 8.755 8.924 47,549 8.8103 -2.76%
2018-08-14 0 9.070 9.060 9.070 9.020 9.080 45,000 407,850 9.0633 9.003 8.993 9.003 8.954 9.013 45,333 8.9968 0.11%
2018-08-13 0 9.060 9.060 9.070 8.990 9.080 154,000 1,394,140 9.0529 8.993 8.993 9.003 8.924 9.013 155,140 8.9864 -1.31%
2018-08-10 0 9.180 9.180 9.210 9.150 9.280 262,200 2,424,658 9.2474 9.113 9.113 9.142 9.083 9.212 264,140 9.1794 -0.54%
2018-08-09 0 9.230 9.210 9.230 9.080 9.250 82,400 753,140 9.1400 9.162 9.142 9.162 9.013 9.182 83,010 9.0729 2.56%
2018-08-08 0 9.000 8.990 9.010 9.000 9.140 114,800 1,042,506 9.0811 8.934 8.924 8.944 8.934 9.073 115,650 9.0144 -0.99%
2018-08-07 0 9.090 9.080 9.120 8.810 9.090 221,200 1,970,564 8.9085 9.023 9.013 9.053 8.745 9.023 222,837 8.8431 3.30%
2018-08-06 0 8.800 8.420 8.880 8.800 9.090 95,000 857,390 9.0252 8.735 8.358 8.815 8.735 9.023 95,703 8.9589 -1.12%
2018-08-03 0 8.900 - 8.920 8.900 9.190 62,000 557,846 8.9975 8.835 - 8.854 8.835 9.122 62,459 8.9314 -2.41%
2018-08-02 0 9.120 9.110 9.130 9.020 9.240 59,000 540,878 9.1674 9.053 9.043 9.063 8.954 9.172 59,437 9.1001 -2.15%
2018-08-01 0 9.320 9.260 9.450 9.320 9.610 62,600 597,280 9.5412 9.252 9.192 9.381 9.252 9.539 63,063 9.4711 -2.00%
2018-07-31 0 9.510 9.510 9.520 9.400 9.510 29,000 274,740 9.4738 9.440 9.440 9.450 9.331 9.440 29,215 9.4042 0.00%
2018-07-30 0 9.510 9.510 9.540 9.480 9.580 47,600 453,910 9.5359 9.440 9.440 9.470 9.410 9.510 47,952 9.4659 -0.73%
2018-07-27 0 9.580 9.420 9.580 9.490 9.620 336,000 3,206,040 9.5418 9.510 9.351 9.510 9.420 9.549 338,486 9.4717 -0.62%
2018-07-26 0 9.640 9.630 9.640 9.650 9.790 131,600 1,277,520 9.7076 9.569 9.559 9.569 9.579 9.718 132,574 9.6363 -0.92%
2018-07-25 0 9.730 9.710 9.730 9.700 9.730 165,400 1,608,236 9.7233 9.659 9.639 9.659 9.629 9.659 166,624 9.6519 0.31%
2018-07-24 0 9.700 9.700 9.710 9.510 9.720 240,400 2,326,070 9.6758 9.629 9.629 9.639 9.440 9.649 242,179 9.6048 0.94%
2018-07-23 0 9.610 9.600 9.630 9.480 9.630 253,600 2,420,778 9.5457 9.539 9.529 9.559 9.410 9.559 255,477 9.4755 0.73%
2018-07-20 0 9.540 9.530 9.550 9.250 9.540 182,800 1,714,500 9.3791 9.470 9.460 9.480 9.182 9.470 184,153 9.3102 1.99%
2018-07-19 0 9.400 9.360 9.410 9.380 9.510 247,800 2,337,218 9.4319 9.285 9.245 9.295 9.265 9.394 250,870 9.3164 -0.74%
2018-07-18 0 9.470 9.460 9.470 9.470 9.600 131,200 1,253,912 9.5573 9.354 9.344 9.354 9.354 9.483 132,826 9.4403 -0.94%
2018-07-17 0 9.560 9.550 9.560 9.510 9.570 282,600 2,695,230 9.5373 9.443 9.433 9.443 9.394 9.453 286,101 9.4205 -0.62%
2018-07-16 0 9.620 9.620 9.640 9.570 9.720 202,400 1,951,190 9.6403 9.502 9.502 9.522 9.453 9.601 204,908 9.5223 -0.62%
2018-07-13 0 9.680 9.680 9.690 9.680 9.700 145,200 1,407,156 9.6912 9.562 9.562 9.571 9.562 9.581 146,999 9.5726 0.31%
2018-07-12 0 9.650 9.640 9.660 9.450 9.650 315,800 3,024,010 9.5757 9.532 9.522 9.542 9.334 9.532 319,713 9.4585 2.22%
2018-07-11 0 9.440 9.440 9.450 9.390 9.500 264,200 2,498,292 9.4561 9.324 9.324 9.334 9.275 9.384 267,473 9.3403 -2.88%
2018-07-10 0 9.720 9.710 9.720 9.640 9.730 459,400 4,447,838 9.6818 9.601 9.591 9.601 9.522 9.611 465,092 9.5634 0.52%
2018-07-09 0 9.670 9.650 10.28 9.220 9.670 801,400 7,695,642 9.6027 9.552 9.532 10.15 9.107 9.552 811,329 9.4852 3.31%
2018-07-06 0 9.360 9.320 9.360 9.210 9.410 517,800 4,804,150 9.2780 9.245 9.206 9.245 9.097 9.295 524,215 9.1645 -0.11%
2018-07-05 0 9.370 9.360 9.380 9.280 9.480 2,020,400 18,903,778 9.3565 9.255 9.245 9.265 9.166 9.364 2,045,432 9.2419 -0.43%
2018-07-04 0 9.410 9.380 9.410 9.370 9.470 1,216,000 11,442,230 9.4097 9.295 9.265 9.295 9.255 9.354 1,231,066 9.2946 0.11%
2018-07-03 0 9.400 9.380 9.400 9.190 9.700 1,240,200 11,564,714 9.3249 9.285 9.265 9.285 9.078 9.581 1,255,566 9.2108 -4.47%
2018-06-29 0 9.840 9.820 9.840 9.640 9.840 1,407,400 13,806,854 9.8102 9.720 9.700 9.720 9.522 9.720 1,424,837 9.6901 1.55%
2018-06-28 0 9.690 9.660 9.700 9.640 9.700 610,600 5,903,818 9.6689 9.571 9.542 9.581 9.522 9.581 618,165 9.5506 0.21%
2018-06-27 0 9.670 9.660 9.670 9.670 9.960 587,600 5,761,068 9.8044 9.552 9.542 9.552 9.552 9.838 594,880 9.6844 -2.42%
2018-06-26 0 9.910 9.900 9.910 9.830 9.980 1,257,400 12,467,356 9.9152 9.789 9.779 9.789 9.710 9.858 1,272,979 9.7938 -1.49%
2018-06-25 0 10.06 10.04 10.06 10.04 10.26 824,600 8,361,088 10.140 9.937 9.917 9.937 9.917 10.13 834,816 10.015 -1.95%
2018-06-22 0 10.26 10.24 10.26 10.12 10.26 751,600 7,663,828 10.197 10.13 10.11 10.13 9.996 10.13 760,912 10.072 0.59%
2018-06-21 0 10.20 10.18 10.20 10.18 10.42 1,051,400 10,867,176 10.336 10.08 10.06 10.08 10.06 10.29 1,064,426 10.209 -1.54%
2018-06-20 0 10.36 10.36 10.38 10.22 10.38 849,400 8,757,460 10.310 10.23 10.23 10.25 10.09 10.25 859,924 10.184 0.19%
2018-06-19 0 10.34 10.32 10.34 10.34 10.70 803,600 8,436,284 10.498 10.21 10.19 10.21 10.21 10.57 813,556 10.370 -3.72%
2018-06-15 0 10.74 10.72 10.74 10.72 10.80 1,343,000 14,446,612 10.757 10.61 10.59 10.61 10.59 10.67 1,359,639 10.625 -0.92%
2018-06-14 0 10.84 10.80 10.84 10.78 10.88 1,095,600 11,860,848 10.826 10.71 10.67 10.71 10.65 10.75 1,109,174 10.693 0.00%
2018-06-13 0 10.84 10.84 10.86 10.84 10.90 935,400 10,173,560 10.876 10.71 10.71 10.73 10.71 10.77 946,989 10.743 -1.09%
2018-06-12 0 10.96 10.94 10.98 10.80 10.98 775,400 8,419,324 10.858 10.83 10.81 10.85 10.67 10.85 785,007 10.725 1.67%
2018-06-11 0 10.78 10.76 10.80 10.74 10.82 913,200 9,841,772 10.777 10.65 10.63 10.67 10.61 10.69 924,514 10.645 0.56%
2018-06-08 0 10.72 10.72 10.74 10.72 10.96 392,000 4,256,708 10.859 10.59 10.59 10.61 10.59 10.83 396,857 10.726 -2.37%
2018-06-07 0 10.98 10.96 10.98 10.96 11.04 675,000 7,437,948 11.019 10.85 10.83 10.85 10.83 10.90 683,363 10.884 0.00%
2018-06-06 0 10.98 10.98 11.00 10.94 10.98 814,200 8,925,652 10.962 10.85 10.85 10.87 10.81 10.85 824,288 10.828 0.00%
2018-06-05 0 10.98 10.98 11.00 10.86 10.98 983,200 10,733,836 10.917 10.85 10.85 10.87 10.73 10.85 995,381 10.784 1.10%
2018-06-04 0 10.86 10.86 10.88 10.80 10.90 688,600 7,463,844 10.839 10.73 10.73 10.75 10.67 10.77 697,131 10.707 0.56%
2018-06-01 0 10.80 10.76 10.80 10.72 10.84 1,428,400 15,382,940 10.769 10.67 10.63 10.67 10.59 10.71 1,446,097 10.638 0.00%
2018-05-31 0 10.80 10.80 10.84 10.62 10.82 649,000 6,991,080 10.772 10.67 10.67 10.71 10.49 10.69 657,041 10.640 1.31%
2018-05-30 0 10.66 10.64 10.66 10.62 10.70 192,600 2,052,428 10.656 10.53 10.51 10.53 10.49 10.57 194,986 10.526 -0.93%
2018-05-29 0 10.76 10.72 10.82 10.76 10.94 496,400 5,378,856 10.836 10.63 10.59 10.69 10.63 10.81 502,550 10.703 -1.82%
2018-05-28 0 10.96 10.94 10.96 10.88 10.96 437,200 4,779,364 10.932 10.83 10.81 10.83 10.75 10.83 442,617 10.798 0.37%
2018-05-25 0 10.92 10.92 10.94 10.86 10.98 116,000 1,270,300 10.951 10.79 10.79 10.81 10.73 10.85 117,437 10.817 -0.36%
2018-05-24 0 10.96 10.94 10.96 10.96 11.04 246,000 2,709,148 11.013 10.83 10.81 10.83 10.83 10.90 249,048 10.878 -0.54%
2018-05-23 0 11.02 11.00 11.04 11.02 11.18 174,600 1,935,676 11.086 10.89 10.87 10.90 10.89 11.04 176,763 10.951 -1.96%
2018-05-21 0 11.24 11.24 11.28 11.24 11.28 140,800 1,584,792 11.256 11.10 11.10 11.14 11.10 11.14 142,544 11.118 0.36%
2018-05-18 0 11.20 11.18 11.22 11.04 11.20 220,000 2,447,200 11.124 11.06 11.04 11.08 10.90 11.06 222,726 10.988 0.54%
2018-05-17 0 11.14 11.14 11.18 11.12 11.22 251,400 2,808,252 11.170 11.00 11.00 11.04 10.98 11.08 254,515 11.034 -0.36%
2018-05-16 0 11.18 11.18 11.24 11.16 11.28 261,400 2,929,004 11.205 11.04 11.04 11.10 11.02 11.14 264,639 11.068 -1.06%
2018-05-15 0 11.30 11.28 11.32 11.18 11.34 452,600 5,097,696 11.263 11.16 11.14 11.18 11.04 11.20 458,208 11.125 -0.35%
2018-05-14 0 11.34 11.32 11.34 11.24 11.36 585,200 6,613,232 11.301 11.20 11.18 11.20 11.10 11.22 592,450 11.163 1.98%
2018-05-11 0 11.12 10.82 11.14 11.12 11.20 245,600 2,740,844 11.160 10.98 10.69 11.00 10.98 11.06 248,643 11.023 0.00%
2018-05-10 0 11.12 11.12 11.16 11.04 11.16 212,200 2,356,436 11.105 10.98 10.98 11.02 10.90 11.02 214,829 10.969 0.54%
2018-05-09 0 11.06 11.06 11.10 10.88 11.10 237,600 2,605,392 10.965 10.92 10.92 10.96 10.75 10.96 240,544 10.831 -0.54%
2018-05-08 0 11.12 11.10 11.12 11.02 11.14 148,600 1,650,676 11.108 10.98 10.96 10.98 10.89 11.00 150,441 10.972 1.09%
2018-05-07 0 11.00 11.00 11.02 10.80 11.00 250,600 2,732,948 10.906 10.87 10.87 10.89 10.67 10.87 253,705 10.772 2.23%
2018-05-04 0 10.76 10.74 10.78 10.76 10.92 245,000 2,658,824 10.852 10.63 10.61 10.65 10.63 10.79 248,035 10.720 -0.74%
2018-05-03 0 10.84 10.82 10.86 10.70 10.84 98,200 1,056,604 10.760 10.71 10.69 10.73 10.57 10.71 99,417 10.628 0.56%
2018-05-02 0 10.78 10.76 10.80 10.66 10.96 290,400 3,135,376 10.797 10.65 10.63 10.67 10.53 10.83 293,998 10.665 -1.10%
2018-04-30 0 10.90 10.88 10.90 10.78 11.00 12,558,200 136,658,308 10.882 10.77 10.75 10.77 10.65 10.87 12,713,791 10.749 0.74%
2018-04-27 0 10.82 10.82 10.84 10.72 11.00 155,200 1,682,072 10.838 10.69 10.69 10.71 10.59 10.87 157,123 10.705 -0.37%
2018-04-26 0 10.86 10.84 10.88 10.86 11.12 78,200 856,304 10.950 10.73 10.71 10.75 10.73 10.98 79,169 10.816 -1.63%
2018-04-25 0 11.04 11.00 11.10 11.02 11.12 21,800 241,104 11.060 10.90 10.87 10.96 10.89 10.98 22,070 10.924 -0.36%
2018-04-24 0 11.08 11.08 11.12 10.90 11.14 192,000 2,118,072 11.032 10.94 10.94 10.98 10.77 11.00 194,379 10.897 1.65%
2018-04-23 0 10.90 10.92 10.94 10.80 11.00 137,800 1,498,420 10.874 10.77 10.79 10.81 10.67 10.87 139,507 10.741 0.00%
2018-04-20 0 10.90 10.88 10.94 10.90 11.06 169,600 1,858,244 10.957 10.77 10.75 10.81 10.77 10.92 171,701 10.823 -1.62%
2018-04-19 0 11.08 11.04 11.08 10.92 11.26 240,000 2,665,776 11.107 10.94 10.90 10.94 10.79 11.12 242,973 10.971 1.65%
2018-04-18 0 10.90 10.88 10.94 10.76 10.96 170,200 1,849,328 10.866 10.77 10.75 10.81 10.63 10.83 172,309 10.733 0.00%
2018-04-17 0 10.90 10.88 10.90 10.88 11.14 238,200 2,621,788 11.007 10.77 10.75 10.77 10.75 11.00 241,151 10.872 -1.27%
2018-04-16 0 11.04 11.02 11.06 10.98 11.12 209,400 2,312,740 11.045 10.90 10.89 10.92 10.85 10.98 211,994 10.909 -1.43%
2018-04-13 0 11.20 11.18 11.26 11.14 11.30 84,600 949,496 11.223 11.06 11.04 11.12 11.00 11.16 85,648 11.086 -0.53%
2018-04-12 0 11.26 11.24 11.28 11.24 11.38 107,800 1,215,528 11.276 11.12 11.10 11.14 11.10 11.24 109,136 11.138 -0.53%
2018-04-11 0 11.32 11.30 11.32 11.18 11.42 213,200 2,411,748 11.312 11.18 11.16 11.18 11.04 11.28 215,841 11.174 -0.70%
2018-04-10 0 11.40 11.40 11.42 11.18 11.42 94,200 1,062,416 11.278 11.26 11.26 11.28 11.04 11.28 95,367 11.140 1.97%
2018-04-09 0 11.18 11.18 11.22 11.04 11.30 371,800 4,153,200 11.171 11.04 11.04 11.08 10.90 11.16 376,406 11.034 2.19%
2018-04-06 0 10.94 10.90 11.00 10.90 11.06 103,600 1,138,024 10.985 10.81 10.77 10.87 10.77 10.92 104,884 10.850 -0.91%
2018-04-04 0 11.04 10.98 11.06 11.04 11.26 158,400 1,770,804 11.179 10.90 10.85 10.92 10.90 11.12 160,363 11.043 0.00%
2018-04-03 0 11.04 11.04 11.10 11.02 11.22 85,000 942,260 11.085 10.90 10.90 10.96 10.89 11.08 86,053 10.950 -1.78%
2018-03-29 0 11.24 11.22 11.30 10.84 11.26 220,400 2,432,476 11.037 11.10 11.08 11.16 10.71 11.12 223,131 10.902 0.90%
2018-03-28 0 11.14 11.08 11.14 11.08 11.26 117,000 1,307,460 11.175 11.00 10.94 11.00 10.94 11.12 118,450 11.038 -1.59%
2018-03-27 0 11.32 11.30 11.38 11.22 11.36 85,400 960,524 11.247 11.18 11.16 11.24 11.08 11.22 86,458 11.110 0.71%
2018-03-26 0 11.24 11.22 11.24 11.06 11.24 272,000 3,035,552 11.160 11.10 11.08 11.10 10.92 11.10 275,370 11.024 0.54%
2018-03-23 0 11.18 11.12 11.18 11.08 11.42 87,800 978,812 11.148 11.04 10.98 11.04 10.94 11.28 88,888 11.012 -3.45%
2018-03-22 0 11.58 11.56 11.62 11.56 11.70 76,200 883,364 11.593 11.44 11.42 11.48 11.42 11.56 77,144 11.451 -1.03%
2018-03-21 0 11.70 11.70 11.74 11.68 11.84 1,100,600 12,941,916 11.759 11.56 11.56 11.60 11.54 11.70 1,114,236 11.615 -0.34%
2018-03-20 0 11.74 11.76 11.78 11.70 11.78 77,000 903,936 11.739 11.60 11.62 11.64 11.56 11.64 77,954 11.596 -0.17%
2018-03-19 0 11.76 11.76 11.80 11.74 11.82 81,400 959,432 11.787 11.62 11.62 11.66 11.60 11.68 82,409 11.642 -0.68%
2018-03-16 0 11.84 11.82 11.84 11.84 11.92 83,200 987,892 11.874 11.70 11.68 11.70 11.70 11.77 84,231 11.728 -0.50%
2018-03-15 0 11.90 11.88 11.90 11.88 11.90 84,800 1,008,260 11.890 11.75 11.73 11.75 11.73 11.75 85,851 11.744 0.34%
2018-03-14 0 11.86 11.84 11.86 11.84 11.90 140,000 1,661,296 11.866 11.71 11.70 11.71 11.70 11.75 141,735 11.721 -0.34%
2018-03-13 0 11.90 11.88 11.90 11.80 12.24 540,800 6,537,596 12.089 11.75 11.73 11.75 11.66 12.09 547,500 11.941 -1.49%
2018-03-12 0 12.08 12.06 12.08 12.06 12.16 182,400 2,207,500 12.103 11.93 11.91 11.93 11.91 12.01 184,660 11.954 2.20%
2018-03-09 0 11.82 11.82 11.84 11.80 11.84 35,600 421,184 11.831 11.68 11.68 11.70 11.66 11.70 36,041 11.686 0.51%
2018-03-08 0 11.76 11.72 11.76 11.74 11.80 40,000 470,700 11.768 11.62 11.58 11.62 11.60 11.66 40,496 11.623 0.17%
2018-03-07 0 11.74 11.70 11.76 11.74 11.82 10,000 117,812 11.781 11.60 11.56 11.62 11.60 11.68 10,124 11.637 -0.68%
2018-03-06 0 11.82 11.80 11.84 11.70 11.70 200 2,340 11.700 11.68 11.66 11.70 11.56 11.56 202 11.557 1.37%
2018-03-05 0 11.66 11.64 11.66 11.68 11.76 19,200 225,084 11.723 11.52 11.50 11.52 11.54 11.62 19,438 11.580 0.17%
2018-03-02 0 11.64 11.64 11.68 11.64 11.76 22,000 257,460 11.703 11.50 11.50 11.54 11.50 11.62 22,273 11.560 -1.52%
2018-03-01 0 11.82 11.74 11.82 11.78 11.82 24,000 282,920 11.788 11.68 11.60 11.68 11.64 11.68 24,297 11.644 0.85%
2018-02-28 0 11.72 11.72 11.76 11.66 11.76 20,000 234,020 11.701 11.58 11.58 11.62 11.52 11.62 20,248 11.558 -2.66%
2018-02-27 0 12.04 11.86 12.06 - - 0 0 - 11.89 11.71 11.91 - - 0 - 0.00%
2018-02-26 0 12.04 12.00 12.08 12.04 12.04 2,000 24,080 12.040 11.89 11.85 11.93 11.89 11.89 2,025 11.893 1.18%
2018-02-23 0 11.90 11.88 11.96 11.80 11.90 6,000 71,160 11.860 11.75 11.73 11.81 11.66 11.75 6,074 11.715 0.51%
2018-02-22 0 11.84 11.78 11.98 - - 0 0 - 11.70 11.64 11.83 - - 0 - 0.00%
2018-02-21 0 11.84 11.68 11.88 - - 0 0 - 11.70 11.54 11.73 - - 0 - 0.00%
2018-02-20 0 11.84 11.66 11.82 - - 0 0 - 11.70 11.52 11.68 - - 0 - -0.34%
2018-02-15 0 11.88 11.84 12.04 11.76 11.86 4,000 47,240 11.810 11.73 11.70 11.89 11.62 11.71 4,050 11.665 3.30%
2018-02-14 0 11.50 11.50 11.66 - - 0 0 - 11.36 11.36 11.52 - - 0 - 0.52%
2018-02-13 0 11.44 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2018-02-12 0 11.44 11.26 11.46 - - 0 0 - 11.30 11.12 11.32 - - 0 - -0.17%
2018-02-09 0 11.46 11.28 11.46 - - 0 0 - 11.32 11.14 11.32 - - 0 - -3.54%
2018-02-08 0 11.88 - 11.88 - - 0 0 - 11.73 - 11.73 - - 0 - -0.67%
2018-02-07 0 11.96 11.74 11.96 12.02 12.02 1,400 16,808 12.006 11.81 11.60 11.81 11.87 11.87 1,417 11.859

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top