Vanguard Total China index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03169  2018-05-10  2021-05-10  2021-10-15
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-10-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2021-05-10 0 12.00 11.99 12.01 11.99 12.22 127,400 1,536,036 12.057 12.00 11.99 12.01 11.99 12.22 127,400 12.057 -0.66%
2021-05-07 0 12.08 12.00 12.08 12.06 12.30 185,500 2,258,583 12.176 12.08 12.00 12.08 12.06 12.30 185,500 12.176 -0.49%
2021-05-06 0 12.14 12.12 12.14 12.12 12.29 181,600 2,215,814 12.202 12.14 12.12 12.14 12.12 12.29 181,600 12.202 -0.65%
2021-05-05 0 12.22 12.22 12.23 12.22 12.36 40,500 496,865 12.268 12.22 12.22 12.23 12.22 12.36 40,500 12.268 -0.97%
2021-05-04 0 12.34 12.31 12.35 12.25 12.50 266,900 3,276,902 12.278 12.34 12.31 12.35 12.25 12.50 266,900 12.278 0.73%
2021-05-03 0 12.25 12.25 12.27 12.24 12.40 327,100 4,014,235 12.272 12.25 12.25 12.27 12.24 12.40 327,100 12.272 -1.37%
2021-04-30 0 12.42 12.33 12.42 12.34 12.57 137,600 1,707,587 12.410 12.42 12.33 12.42 12.34 12.57 137,600 12.410 -1.11%
2021-04-29 0 12.56 12.58 12.59 12.52 12.64 245,300 3,081,434 12.562 12.56 12.58 12.59 12.52 12.64 245,300 12.562 0.32%
2021-04-28 0 12.52 12.51 12.52 12.42 12.52 72,800 907,558 12.466 12.52 12.51 12.52 12.42 12.52 72,800 12.466 0.72%
2021-04-27 0 12.43 12.40 12.45 12.30 12.50 36,074 447,741 12.412 12.43 12.40 12.45 12.30 12.50 36,074 12.412 0.32%
2021-04-26 0 12.39 12.25 12.40 12.39 12.60 400,200 5,006,494 12.510 12.39 12.25 12.40 12.39 12.60 400,200 12.510 -0.56%
2021-04-23 0 12.46 12.46 12.50 12.37 12.49 162,600 2,023,993 12.448 12.46 12.46 12.50 12.37 12.49 162,600 12.448 1.05%
2021-04-22 0 12.33 12.27 12.34 12.25 12.35 296,700 3,651,599 12.307 12.33 12.27 12.34 12.25 12.35 296,700 12.307 0.74%
2021-04-21 0 12.24 12.18 12.29 12.18 12.30 52,400 642,928 12.270 12.24 12.18 12.29 12.18 12.30 52,400 12.270 -1.13%
2021-04-20 0 12.38 12.32 12.38 12.27 12.43 189,800 2,348,663 12.374 12.38 12.32 12.38 12.27 12.43 189,800 12.374 0.08%
2021-04-19 0 12.37 12.36 12.38 12.15 12.45 272,100 3,360,244 12.349 12.37 12.36 12.38 12.15 12.45 272,100 12.349 0.98%
2021-04-16 0 12.25 12.23 12.25 12.15 12.26 398,500 4,861,759 12.200 12.25 12.23 12.25 12.15 12.26 398,500 12.200 0.66%
2021-04-15 0 12.17 12.06 12.17 12.04 12.24 90,500 1,093,780 12.086 12.17 12.06 12.17 12.04 12.24 90,500 12.086 -0.57%
2021-04-14 0 12.24 12.20 12.25 12.06 12.30 694,900 8,484,096 12.209 12.24 12.20 12.25 12.06 12.30 694,900 12.209 1.49%
2021-04-13 0 12.06 12.06 12.12 12.06 12.29 390,300 4,735,795 12.134 12.06 12.06 12.12 12.06 12.29 390,300 12.134 -0.50%
2021-04-12 0 12.12 12.12 12.16 12.12 12.35 285,743 3,491,016 12.217 12.12 12.12 12.16 12.12 12.35 285,743 12.217 -0.90%
2021-04-09 0 12.23 12.20 12.23 12.21 12.43 489,922 6,014,619 12.277 12.23 12.20 12.23 12.21 12.43 489,922 12.277 -1.37%
2021-04-08 0 12.40 12.38 12.40 12.35 12.45 312,500 3,878,730 12.412 12.40 12.38 12.40 12.35 12.45 312,500 12.412 -0.32%
2021-04-07 0 12.44 12.43 12.45 12.43 12.68 288,100 3,601,195 12.500 12.44 12.43 12.45 12.43 12.68 288,100 12.500 -0.72%
2021-04-01 0 12.53 12.48 12.55 12.30 12.53 115,700 1,432,807 12.384 12.53 12.48 12.55 12.30 12.53 115,700 12.384 2.37%
2021-03-31 0 12.24 12.22 12.60 12.24 12.60 40,000 490,553 12.264 12.24 12.22 12.60 12.24 12.60 40,000 12.264 -0.33%
2021-03-30 0 12.28 12.25 12.34 12.20 12.37 30,800 377,874 12.269 12.28 12.25 12.34 12.20 12.37 30,800 12.269 0.82%
2021-03-29 0 12.18 12.19 12.20 12.15 12.29 85,600 1,047,447 12.237 12.18 12.19 12.20 12.15 12.29 85,600 12.237 -0.90%
2021-03-26 0 12.29 12.18 12.72 12.06 12.34 38,400 469,635 12.230 12.29 12.18 12.72 12.06 12.34 38,400 12.230 1.91%
2021-03-25 0 12.06 12.05 12.06 11.90 12.25 474,897 5,744,058 12.095 12.06 12.05 12.06 11.90 12.25 474,897 12.095 -1.55%
2021-03-24 0 12.25 12.24 12.90 12.23 12.60 167,400 2,068,060 12.354 12.25 12.24 12.90 12.23 12.60 167,400 12.354 -2.00%
2021-03-23 0 12.50 12.45 12.90 12.43 12.64 109,900 1,372,988 12.493 12.50 12.45 12.90 12.43 12.64 109,900 12.493 -1.11%
2021-03-22 0 12.64 12.60 12.89 12.58 12.65 54,000 681,089 12.613 12.64 12.60 12.89 12.58 12.65 54,000 12.613 1.04%
2021-03-19 0 12.51 12.50 13.00 12.48 12.90 48,978 615,687 12.571 12.51 12.50 13.00 12.48 12.90 48,978 12.571 -2.19%
2021-03-18 0 12.79 12.79 12.95 12.76 12.92 41,800 536,843 12.843 12.79 12.79 12.95 12.76 12.92 41,800 12.843 1.27%
2021-03-17 0 12.63 12.60 13.00 12.55 12.80 22,900 290,709 12.695 12.63 12.60 13.00 12.55 12.80 22,900 12.695 -0.32%
2021-03-16 0 12.67 12.60 12.61 12.52 12.69 42,500 536,806 12.631 12.67 12.60 12.61 12.52 12.69 42,500 12.631 0.88%
2021-03-15 0 12.56 12.49 13.00 12.45 12.79 68,800 866,519 12.595 12.56 12.49 13.00 12.45 12.79 68,800 12.595 -1.02%
2021-03-12 0 12.69 12.65 12.71 12.69 13.08 173,200 2,228,489 12.867 12.69 12.65 12.71 12.69 13.08 173,200 12.867 -1.01%
2021-03-11 0 12.82 12.60 12.82 12.51 13.20 57,200 728,791 12.741 12.82 12.60 12.82 12.51 13.20 57,200 12.741 2.40%
2021-03-10 0 12.52 12.50 12.52 12.48 12.85 43,600 549,498 12.603 12.52 12.50 12.52 12.48 12.85 43,600 12.603 -2.64%
2021-03-09 0 12.86 12.26 12.86 12.10 12.86 246,900 3,031,600 12.279 12.86 12.26 12.86 12.10 12.86 246,900 12.279 4.13%
2021-03-08 0 12.35 12.32 12.38 12.30 13.00 170,200 2,143,326 12.593 12.35 12.32 12.38 12.30 13.00 170,200 12.593 -4.26%
2021-03-05 0 12.90 12.89 12.90 12.63 13.03 77,863 995,199 12.781 12.90 12.89 12.90 12.63 13.03 77,863 12.781 -1.00%
2021-03-04 0 13.03 13.04 13.10 12.99 13.49 68,800 902,338 13.115 13.03 13.04 13.10 12.99 13.49 68,800 13.115 -3.62%
2021-03-03 0 13.52 13.50 13.52 13.18 13.52 45,200 603,317 13.348 13.52 13.50 13.52 13.18 13.52 45,200 13.348 2.11%
2021-03-02 0 13.24 13.22 - 13.18 14.04 224,000 3,000,012 13.393 13.24 13.22 - 13.18 14.04 224,000 13.393 -3.36%
2021-03-01 0 13.70 13.26 13.70 13.11 13.70 78,200 1,039,203 13.289 13.70 13.26 13.70 13.11 13.70 78,200 13.289 4.82%
2021-02-26 0 13.07 13.05 13.18 13.05 13.75 155,100 2,059,451 13.278 13.07 13.05 13.18 13.05 13.75 155,100 13.278 -3.90%
2021-02-25 0 13.60 13.58 13.75 13.50 13.74 47,300 644,974 13.636 13.60 13.58 13.75 13.50 13.74 47,300 13.636 1.27%
2021-02-24 0 13.43 13.40 13.43 13.34 14.00 179,739 2,479,260 13.794 13.43 13.40 13.43 13.34 14.00 179,739 13.794 -3.03%
2021-02-23 0 13.85 13.85 14.00 13.75 14.10 54,342 754,557 13.885 13.85 13.85 14.00 13.75 14.10 54,342 13.885 -0.72%
2021-02-22 0 13.95 13.90 13.98 13.94 14.42 165,500 2,322,862 14.035 13.95 13.90 13.98 13.94 14.42 165,500 14.035 -2.65%
2021-02-19 0 14.33 14.30 - 14.10 14.34 93,300 1,330,846 14.264 14.33 14.30 - 14.10 14.34 93,300 14.264 0.49%
2021-02-18 0 14.26 14.26 14.47 14.26 14.70 104,000 1,499,113 14.415 14.26 14.26 14.47 14.26 14.70 104,000 14.415 -2.86%
2021-02-17 0 14.68 14.65 14.68 14.48 14.69 44,700 654,218 14.636 14.68 14.65 14.68 14.48 14.69 44,700 14.636 1.24%
2021-02-16 0 14.50 14.45 14.50 14.37 14.67 260,900 3,801,243 14.570 14.50 14.45 14.50 14.37 14.67 260,900 14.570 0.97%
2021-02-11 0 14.36 14.36 14.40 14.20 14.36 44,400 634,802 14.297 14.36 14.36 14.40 14.20 14.36 44,400 14.297 0.00%
2021-02-10 0 14.36 14.35 - 14.02 14.36 90,800 1,292,224 14.232 14.36 14.35 - 14.02 14.36 90,800 14.232 2.72%
2021-02-09 0 13.98 13.98 14.00 13.78 14.02 159,200 2,218,765 13.937 13.98 13.98 14.00 13.78 14.02 159,200 13.937 1.30%
2021-02-08 0 13.80 13.70 14.02 13.72 14.00 68,900 951,996 13.817 13.80 13.70 14.02 13.72 14.00 68,900 13.817 1.32%
2021-02-05 0 13.62 13.58 13.84 13.60 13.96 50,244 688,162 13.696 13.62 13.58 13.84 13.60 13.96 50,244 13.696 -0.29%
2021-02-04 0 13.66 13.44 14.00 13.49 13.68 99,200 1,348,265 13.591 13.66 13.44 14.00 13.49 13.68 99,200 13.591 -0.07%
2021-02-03 0 13.67 13.62 14.00 13.56 13.67 115,300 1,568,672 13.605 13.67 13.62 14.00 13.56 13.67 115,300 13.605 0.59%
2021-02-02 0 13.59 13.59 13.61 13.50 13.99 67,900 924,579 13.617 13.59 13.59 13.61 13.50 13.99 67,900 13.617 1.80%
2021-02-01 0 13.35 13.20 14.00 13.10 13.38 58,800 781,139 13.285 13.35 13.20 14.00 13.10 13.38 58,800 13.285 2.06%
2021-01-29 0 13.08 13.03 13.08 13.07 13.38 224,500 2,965,952 13.211 13.08 13.03 13.08 13.07 13.38 224,500 13.211 -1.21%
2021-01-28 0 13.24 13.10 13.24 13.12 13.60 174,100 2,312,451 13.282 13.24 13.10 13.24 13.12 13.60 174,100 13.282 -2.65%
2021-01-27 0 13.60 13.50 13.62 13.46 13.90 52,800 720,419 13.644 13.60 13.50 13.62 13.46 13.90 52,800 13.644 -0.29%
2021-01-26 0 13.64 13.61 13.76 13.64 13.96 78,300 1,080,704 13.802 13.64 13.61 13.76 13.64 13.96 78,300 13.802 -2.15%
2021-01-25 0 13.94 13.94 13.96 13.67 14.02 101,600 1,407,326 13.852 13.94 13.94 13.96 13.67 14.02 101,600 13.852 2.42%
2021-01-22 0 13.61 13.60 13.75 13.55 13.69 149,300 2,039,611 13.661 13.61 13.60 13.75 13.55 13.69 149,300 13.661 -0.58%
2021-01-21 0 13.69 13.61 13.90 13.61 13.78 68,000 931,501 13.699 13.69 13.61 13.90 13.61 13.78 68,000 13.699 0.66%
2021-01-20 0 13.60 13.60 13.90 13.31 13.64 126,000 1,703,912 13.523 13.60 13.60 13.90 13.31 13.64 126,000 13.523 2.56%
2021-01-19 0 13.26 13.26 13.50 13.22 13.54 117,700 1,570,127 13.340 13.26 13.26 13.50 13.22 13.54 117,700 13.340 -2.07%
2021-01-18 0 13.54 13.15 13.54 13.02 13.54 105,100 1,395,350 13.276 13.54 13.15 13.54 13.02 13.54 105,100 13.276 3.60%
2021-01-15 0 13.07 12.99 13.07 13.00 13.22 96,300 1,259,779 13.082 13.07 12.99 13.07 13.00 13.22 96,300 13.082 -0.53%
2021-01-14 0 13.14 13.05 13.14 13.00 13.17 30,600 400,420 13.086 13.14 13.05 13.14 13.00 13.17 30,600 13.086 1.08%
2021-01-13 0 13.00 12.70 13.00 13.00 13.17 109,800 1,432,061 13.042 13.00 12.70 13.00 13.00 13.17 109,800 13.042 -0.31%
2021-01-12 0 13.04 12.99 13.04 12.82 13.05 12,200 158,453 12.988 13.04 12.99 13.04 12.82 13.05 12,200 12.988 1.48%
2021-01-11 0 12.85 12.76 12.85 12.85 13.08 166,400 2,156,031 12.957 12.85 12.76 12.85 12.85 13.08 166,400 12.957 -0.39%
2021-01-08 0 12.90 12.85 12.90 12.86 12.90 36,390 468,827 12.883 12.90 12.85 12.90 12.86 12.90 36,390 12.883 0.39%
2021-01-07 0 12.85 12.76 12.88 12.76 12.98 273,600 3,508,942 12.825 12.85 12.76 12.88 12.76 12.98 273,600 12.825 0.63%
2021-01-06 0 12.77 12.77 12.80 12.70 12.80 76,500 974,942 12.744 12.77 12.77 12.80 12.70 12.80 76,500 12.744 0.71%
2021-01-05 0 12.68 12.63 12.69 12.45 12.70 56,300 709,290 12.598 12.68 12.63 12.69 12.45 12.70 56,300 12.598 0.79%
2021-01-04 0 12.58 12.54 12.58 12.39 12.60 111,200 1,392,304 12.521 12.58 12.54 12.58 12.39 12.60 111,200 12.521 1.53%
2020-12-31 0 12.39 12.34 12.39 12.34 12.40 8,600 106,626 12.398 12.39 12.34 12.39 12.34 12.40 8,600 12.398 1.14%
2020-12-30 0 12.25 12.18 12.40 12.08 12.41 23,300 287,595 12.343 12.25 12.18 12.40 12.08 12.41 23,300 12.343 3.46%
2020-12-29 0 11.84 11.85 11.95 11.84 12.00 58,300 693,717 11.899 11.84 11.85 11.95 11.84 12.00 58,300 11.899 -0.08%
2020-12-28 0 11.85 11.81 11.86 11.82 12.00 95,600 1,136,022 11.883 11.85 11.81 11.86 11.82 12.00 95,600 11.883 -1.00%
2020-12-24 0 11.97 11.93 12.07 11.95 12.44 3,800 45,732 12.035 11.97 11.93 12.07 11.95 12.44 3,800 12.035 -0.91%
2020-12-23 0 12.08 12.00 12.08 12.01 12.18 37,200 447,393 12.027 12.08 12.00 12.08 12.01 12.18 37,200 12.027 0.83%
2020-12-22 0 11.98 11.98 12.22 11.98 12.21 81,600 987,342 12.100 11.98 11.98 12.22 11.98 12.21 81,600 12.100 -1.16%
2020-12-21 0 12.12 12.10 12.25 12.11 12.32 58,662 714,482 12.180 12.12 12.10 12.25 12.11 12.32 58,662 12.180 0.08%
2020-12-18 0 12.11 12.10 12.20 12.10 12.28 97,500 1,186,035 12.164 12.11 12.10 12.20 12.10 12.28 97,500 12.164 -0.41%
2020-12-17 0 12.16 12.16 12.60 12.08 12.20 88,000 1,068,262 12.139 12.16 12.16 12.60 12.08 12.20 88,000 12.139 1.59%
2020-12-16 0 11.97 11.97 12.00 11.96 11.98 10,600 126,873 11.969 11.97 11.97 12.00 11.96 11.98 10,600 11.969 -0.83%
2020-12-15 0 12.07 11.87 12.07 11.86 12.50 132,200 1,578,732 11.942 12.07 11.87 12.07 11.86 12.50 132,200 11.942 0.50%
2020-12-14 0 12.01 11.95 12.10 11.94 12.01 35,100 420,027 11.967 12.01 11.95 12.10 11.94 12.01 35,100 11.967 0.08%
2020-12-11 0 12.00 11.96 12.10 11.91 12.11 45,300 543,589 12.000 12.00 11.96 12.10 11.91 12.11 45,300 12.000 0.33%
2020-12-10 0 11.96 11.95 12.46 11.93 12.50 104,000 1,249,389 12.013 11.96 11.95 12.46 11.93 12.50 104,000 12.013 -1.16%
2020-12-09 0 12.10 12.06 12.17 12.08 12.18 189,300 2,293,438 12.115 12.10 12.06 12.17 12.08 12.18 189,300 12.115 0.00%
2020-12-08 0 12.10 12.05 12.12 12.04 12.50 84,400 1,022,635 12.117 12.10 12.05 12.12 12.04 12.50 84,400 12.117 0.17%
2020-12-07 0 12.08 12.08 12.50 12.03 12.68 100,564 1,217,283 12.105 12.08 12.08 12.50 12.03 12.68 100,564 12.105 -0.41%
2020-12-04 0 12.13 12.12 12.80 12.10 12.13 87,400 1,058,674 12.113 12.13 12.12 12.80 12.10 12.13 87,400 12.113 0.00%
2020-12-03 0 12.13 12.10 12.14 12.08 12.17 87,900 1,066,927 12.138 12.13 12.10 12.14 12.08 12.17 87,900 12.138 0.00%
2020-12-02 0 12.13 12.06 12.13 12.02 12.22 26,000 315,262 12.125 12.13 12.06 12.13 12.02 12.22 26,000 12.125 -0.08%
2020-12-01 0 12.14 12.14 12.98 12.08 12.98 35,400 430,553 12.163 12.14 12.14 12.98 12.08 12.98 35,400 12.163 0.75%
2020-11-30 0 12.05 12.02 12.16 12.06 12.31 84,400 1,031,245 12.219 12.05 12.02 12.16 12.06 12.31 84,400 12.219 -1.15%
2020-11-27 0 12.19 12.19 12.98 12.10 12.20 82,900 1,007,457 12.153 12.19 12.19 12.98 12.10 12.20 82,900 12.153 0.74%
2020-11-26 0 12.10 12.10 12.17 12.09 12.17 85,900 1,043,379 12.146 12.10 12.10 12.17 12.09 12.17 85,900 12.146 -0.17%
2020-11-25 0 12.12 12.10 12.20 12.09 12.37 85,000 1,035,651 12.184 12.12 12.10 12.20 12.09 12.37 85,000 12.184 -0.98%
2020-11-24 0 12.24 12.18 12.50 12.18 12.46 389,200 4,762,447 12.237 12.24 12.18 12.50 12.18 12.46 389,200 12.237 -0.16%
2020-11-23 0 12.26 12.22 12.50 12.14 12.26 14,600 178,363 12.217 12.26 12.22 12.50 12.14 12.26 14,600 12.217 1.91%
2020-11-20 0 12.03 12.03 12.44 11.96 12.54 25,664 315,318 12.286 12.03 12.03 12.44 11.96 12.54 25,664 12.286 0.67%
2020-11-19 0 11.95 11.94 11.95 11.91 12.01 32,700 390,643 11.946 11.95 11.94 11.95 11.91 12.01 32,700 11.946 -0.50%
2020-11-18 0 12.01 11.98 12.98 11.94 12.04 31,500 377,614 11.988 12.01 11.98 12.98 11.94 12.04 31,500 11.988 0.08%
2020-11-17 0 12.00 11.95 12.00 11.99 12.10 263,600 3,175,442 12.046 12.00 11.95 12.00 11.99 12.10 263,600 12.046 -0.17%
2020-11-16 0 12.02 12.00 12.08 11.92 12.10 199,100 2,387,444 11.991 12.02 12.00 12.08 11.92 12.10 199,100 11.991 1.35%
2020-11-13 0 11.86 11.85 11.93 11.83 11.96 41,900 498,266 11.892 11.86 11.85 11.93 11.83 11.96 41,900 11.892 -0.42%
2020-11-12 0 11.91 11.85 12.98 11.84 11.97 97,200 1,157,655 11.910 11.91 11.85 12.98 11.84 11.97 97,200 11.910 0.51%
2020-11-11 0 11.85 11.80 11.92 11.85 12.00 38,200 454,380 11.895 11.85 11.80 11.92 11.85 12.00 38,200 11.895 -2.47%
2020-11-10 0 12.15 12.15 12.44 12.10 12.50 132,000 1,625,701 12.316 12.15 12.15 12.44 12.10 12.50 132,000 12.316 -1.94%
2020-11-09 0 12.39 12.37 12.50 12.27 13.00 100,500 1,242,793 12.366 12.39 12.37 12.50 12.27 13.00 100,500 12.366 2.91%
2020-11-06 0 12.04 12.04 12.05 12.00 12.17 105,886 1,277,372 12.064 12.04 12.04 12.05 12.00 12.17 105,886 12.064 -0.50%
2020-11-05 0 12.10 11.98 12.12 11.80 12.11 137,100 1,644,725 11.997 12.10 11.98 12.12 11.80 12.11 137,100 11.997 4.04%
2020-11-04 0 11.63 11.60 11.68 11.56 11.67 27,600 320,871 11.626 11.63 11.60 11.68 11.56 11.67 27,600 11.626 -1.44%
2020-11-03 0 11.80 11.78 11.88 11.65 11.80 265,200 3,115,251 11.747 11.80 11.78 11.88 11.65 11.80 265,200 11.747 2.08%
2020-11-02 0 11.56 11.56 12.60 11.49 11.61 20,800 239,699 11.524 11.56 11.56 12.60 11.49 11.61 20,800 11.524 0.70%
2020-10-30 0 11.48 11.42 11.63 11.42 11.67 96,700 1,116,862 11.550 11.48 11.42 11.63 11.42 11.67 96,700 11.550 -1.37%
2020-10-29 0 11.64 11.62 11.79 11.42 11.64 69,900 805,511 11.524 11.64 11.62 11.79 11.42 11.64 69,900 11.524 0.78%
2020-10-28 0 11.55 11.51 11.64 11.47 11.64 95,200 1,103,532 11.592 11.55 11.51 11.64 11.47 11.64 95,200 11.592 -1.95%
2020-10-27 0 11.78 11.50 11.78 11.43 11.78 72,100 827,205 11.473 11.78 11.50 11.78 11.43 11.78 72,100 11.473 0.08%
2020-10-23 0 11.77 11.58 11.77 11.52 11.77 127,927 1,480,328 11.572 11.77 11.58 11.77 11.52 11.77 127,927 11.572 1.29%
2020-10-22 0 11.62 11.62 11.79 11.55 11.62 18,300 211,524 11.559 11.62 11.62 11.79 11.55 11.62 18,300 11.559 -0.94%
2020-10-21 0 11.73 11.65 11.79 11.65 11.78 165,900 1,946,085 11.730 11.73 11.65 11.79 11.65 11.78 165,900 11.730 1.30%
2020-10-20 0 11.58 11.54 11.79 11.52 11.65 58,500 677,216 11.576 11.58 11.54 11.79 11.52 11.65 58,500 11.576 0.09%
2020-10-19 0 11.57 11.56 11.57 11.56 11.71 233,400 2,702,144 11.577 11.57 11.56 11.57 11.56 11.71 233,400 11.577 0.35%
2020-10-16 0 11.53 11.50 11.65 11.47 11.57 65,500 754,792 11.524 11.53 11.50 11.65 11.47 11.57 65,500 11.524 0.96%
2020-10-15 0 11.42 11.38 11.46 11.42 11.73 447,500 5,183,330 11.583 11.42 11.38 11.46 11.42 11.73 447,500 11.583 -1.89%
2020-10-14 0 11.64 11.60 11.64 11.60 11.65 155,500 1,808,567 11.631 11.64 11.60 11.64 11.60 11.65 155,500 11.631 0.61%
2020-10-12 0 11.57 11.50 11.64 11.37 11.57 25,800 296,001 11.473 11.57 11.50 11.64 11.37 11.57 25,800 11.473 1.76%
2020-10-09 0 11.37 11.26 11.37 11.26 11.40 135,030 1,524,874 11.293 11.37 11.26 11.37 11.26 11.40 135,030 11.293 1.25%
2020-10-08 0 11.23 11.20 11.30 11.16 11.30 245,600 2,754,233 11.214 11.23 11.20 11.30 11.16 11.30 245,600 11.214 0.63%
2020-10-07 0 11.16 11.15 11.40 11.04 11.56 50,200 574,140 11.437 11.16 11.15 11.40 11.04 11.56 50,200 11.437 0.63%
2020-10-06 0 11.09 11.03 11.11 11.01 11.09 13,100 144,541 11.034 11.09 11.03 11.11 11.01 11.09 13,100 11.034 1.56%
2020-10-05 0 10.92 10.90 10.92 10.89 10.98 21,200 231,526 10.921 10.92 10.90 10.92 10.89 10.98 21,200 10.921 1.05%
2020-09-30 0 10.92 10.82 11.65 10.90 11.21 38,900 425,981 10.951 10.81 10.71 11.53 10.79 11.09 39,309 10.837 0.65%
2020-09-29 0 10.85 10.80 11.65 10.85 10.97 4,000 43,440 10.860 10.74 10.69 11.53 10.74 10.86 4,042 10.747 0.28%
2020-09-28 0 10.82 10.78 11.65 10.80 10.85 19,600 211,900 10.811 10.71 10.67 11.53 10.69 10.74 19,806 10.699 1.03%
2020-09-25 0 10.71 10.70 11.65 10.70 10.86 38,800 417,236 10.754 10.60 10.59 11.53 10.59 10.75 39,208 10.642 -1.02%
2020-09-24 0 10.82 10.77 11.65 10.80 10.96 37,500 406,899 10.851 10.71 10.66 11.53 10.69 10.85 37,894 10.738 -1.81%
2020-09-23 0 11.02 11.01 11.65 11.01 11.06 27,700 306,265 11.056 10.91 10.90 11.53 10.90 10.94 27,991 10.941 0.00%
2020-09-22 0 11.02 10.96 11.65 11.00 11.09 14,800 163,817 11.069 10.91 10.85 11.53 10.89 10.97 14,956 10.953 -0.63%
2020-09-21 0 11.09 11.00 11.65 11.10 11.32 50,632 567,619 11.211 10.97 10.89 11.53 10.98 11.20 51,165 11.094 -1.33%
2020-09-18 0 11.24 11.23 11.65 11.14 11.25 38,000 424,895 11.181 11.12 11.11 11.53 11.02 11.13 38,400 11.065 1.17%
2020-09-17 0 11.11 11.03 11.65 11.02 11.21 74,800 828,918 11.082 10.99 10.92 11.53 10.91 11.09 75,587 10.966 -0.89%
2020-09-16 0 11.21 11.21 11.52 11.15 11.64 30,700 344,600 11.225 11.09 11.09 11.40 11.03 11.52 31,023 11.108 0.09%
2020-09-15 0 11.20 11.19 11.65 11.09 11.20 86,300 964,189 11.173 11.08 11.07 11.53 10.97 11.08 87,208 11.056 1.45%
2020-09-14 0 11.04 11.04 11.09 11.01 11.10 136,400 1,504,216 11.028 10.93 10.93 10.97 10.90 10.98 137,835 10.913 0.55%
2020-09-11 0 10.98 10.90 11.10 10.87 10.99 2,700 29,439 10.903 10.87 10.79 10.98 10.76 10.88 2,728 10.790 0.92%
2020-09-10 0 10.88 10.86 10.98 10.88 11.06 39,100 427,845 10.942 10.77 10.75 10.87 10.77 10.94 39,511 10.828 0.18%
2020-09-09 0 10.86 10.85 11.04 10.85 11.07 100,900 1,100,406 10.906 10.75 10.74 10.93 10.74 10.95 101,961 10.792 -2.43%
2020-09-08 0 11.13 11.10 11.13 10.98 11.13 136,200 1,503,341 11.038 11.01 10.98 11.01 10.87 11.01 137,633 10.923 0.63%
2020-09-07 0 11.06 11.06 11.22 11.06 11.29 131,742 1,472,882 11.180 10.94 10.94 11.10 10.94 11.17 133,128 11.064 -2.12%
2020-09-04 0 11.30 11.30 11.48 11.12 11.39 62,200 697,683 11.217 11.18 11.18 11.36 11.00 11.27 62,854 11.100 -1.57%
2020-09-03 0 11.48 11.45 11.50 11.41 11.61 45,000 517,173 11.493 11.36 11.33 11.38 11.29 11.49 45,473 11.373 -1.12%
2020-09-02 0 11.61 11.60 11.65 11.50 11.61 109,000 1,260,291 11.562 11.49 11.48 11.53 11.38 11.49 110,147 11.442 0.96%
2020-09-01 0 11.50 11.46 11.50 11.36 11.50 30,200 346,051 11.459 11.38 11.34 11.38 11.24 11.38 30,518 11.339 0.88%
2020-08-31 0 11.40 11.36 11.40 11.40 11.63 133,100 1,542,044 11.586 11.28 11.24 11.28 11.28 11.51 134,500 11.465 -0.61%
2020-08-28 0 11.47 11.38 11.47 11.34 11.52 336,700 3,865,853 11.482 11.35 11.26 11.35 11.22 11.40 340,242 11.362 0.61%
2020-08-27 0 11.40 11.37 11.40 11.00 11.40 348,500 3,961,972 11.369 11.28 11.25 11.28 10.89 11.28 352,166 11.250 0.00%
2020-08-26 0 11.40 11.39 11.40 11.33 11.50 125,800 1,432,188 11.385 11.28 11.27 11.28 11.21 11.38 127,123 11.266 0.62%
2020-08-25 0 11.33 11.30 11.37 11.33 11.43 76,100 864,451 11.359 11.21 11.18 11.25 11.21 11.31 76,901 11.241 0.44%
2020-08-24 0 11.28 11.20 11.29 11.22 11.30 60,600 683,538 11.280 11.16 11.08 11.17 11.10 11.18 61,237 11.162 1.26%
2020-08-21 0 11.14 11.14 11.22 11.10 11.20 84,200 938,725 11.149 11.02 11.02 11.10 10.98 11.08 85,086 11.033 0.72%
2020-08-20 0 11.06 11.02 11.15 10.98 11.15 135,000 1,484,755 10.998 10.94 10.91 11.03 10.87 11.03 136,420 10.884 -0.36%
2020-08-19 0 11.10 11.08 11.29 11.10 11.24 22,300 248,408 11.139 10.98 10.96 11.17 10.98 11.12 22,535 11.023 -0.54%
2020-08-18 0 11.16 11.12 11.22 11.11 11.23 58,500 655,485 11.205 11.04 11.00 11.10 10.99 11.11 59,115 11.088 0.45%
2020-08-17 0 11.11 11.11 11.13 11.00 11.14 25,700 285,149 11.095 10.99 10.99 11.01 10.89 11.02 25,970 10.980 0.73%
2020-08-14 0 11.03 11.03 11.20 10.90 11.19 14,300 157,338 11.003 10.92 10.92 11.08 10.79 11.07 14,450 10.888 0.46%
2020-08-13 0 10.98 10.95 11.20 10.92 11.29 81,500 895,197 10.984 10.87 10.84 11.08 10.81 11.17 82,357 10.870 0.73%
2020-08-12 0 10.90 10.88 10.89 10.77 11.20 191,200 2,106,986 11.020 10.79 10.77 10.78 10.66 11.08 193,211 10.905 -0.55%
2020-08-11 0 10.96 10.90 11.11 10.89 11.11 110,300 1,219,788 11.059 10.85 10.79 10.99 10.78 10.99 111,460 10.944 0.46%
2020-08-10 0 10.91 10.89 11.00 10.86 11.08 100,000 1,091,523 10.915 10.80 10.78 10.89 10.75 10.96 101,052 10.802 -1.53%
2020-08-07 0 11.08 11.08 11.30 10.95 11.30 111,522 1,231,696 11.044 10.96 10.96 11.18 10.84 11.18 112,695 10.929 -1.86%
2020-08-06 0 11.29 11.20 11.30 11.12 11.33 142,000 1,601,882 11.281 11.17 11.08 11.18 11.00 11.21 143,494 11.163 0.71%
2020-08-05 0 11.21 11.21 - 11.10 11.32 53,100 593,486 11.177 11.09 11.09 - 10.98 11.20 53,659 11.060 0.81%
2020-08-04 0 11.12 11.10 11.14 11.05 11.14 113,800 1,263,872 11.106 11.00 10.98 11.02 10.93 11.02 114,997 10.990 1.55%
2020-08-03 0 10.95 10.95 11.80 10.86 10.96 27,900 304,643 10.919 10.84 10.84 11.68 10.75 10.85 28,194 10.805 1.11%
2020-07-31 0 10.83 10.80 10.89 10.80 10.93 25,920 281,489 10.860 10.72 10.69 10.78 10.69 10.82 26,193 10.747 0.56%
2020-07-30 0 10.77 10.70 10.89 10.76 10.95 12,000 130,536 10.878 10.66 10.59 10.78 10.65 10.84 12,126 10.765 -0.19%
2020-07-29 0 10.79 10.79 10.99 10.63 10.80 32,600 350,410 10.749 10.68 10.68 10.88 10.52 10.69 32,943 10.637 0.56%
2020-07-28 0 10.73 10.68 10.99 10.64 10.73 110,900 1,186,191 10.696 10.62 10.57 10.88 10.53 10.62 112,067 10.585 1.61%
2020-07-27 0 10.56 10.52 10.66 10.50 10.67 36,100 381,365 10.564 10.45 10.41 10.55 10.39 10.56 36,480 10.454 -0.19%
2020-07-24 0 10.58 10.55 11.30 10.55 10.87 60,700 647,561 10.668 10.47 10.44 11.18 10.44 10.76 61,339 10.557 -2.76%
2020-07-23 0 10.88 10.88 11.80 10.80 11.00 17,400 190,139 10.928 10.77 10.77 11.68 10.69 10.89 17,583 10.814 -0.91%
2020-07-22 0 10.98 10.80 11.05 10.98 11.19 71,232 789,313 11.081 10.87 10.69 10.93 10.87 11.07 71,981 10.966 -0.54%
2020-07-21 0 11.04 11.04 11.09 10.99 11.04 50,400 556,145 11.035 10.93 10.93 10.97 10.88 10.93 50,930 10.920 2.60%
2020-07-20 0 10.76 10.76 10.90 10.61 10.83 108,400 1,163,705 10.735 10.65 10.65 10.79 10.50 10.72 109,540 10.624 0.75%
2020-07-17 0 10.68 10.67 10.83 10.60 10.76 92,000 979,620 10.648 10.57 10.56 10.72 10.49 10.65 92,968 10.537 0.95%
2020-07-16 0 10.58 10.60 10.82 10.54 10.95 57,200 614,973 10.751 10.47 10.49 10.71 10.43 10.84 57,802 10.639 -3.73%
2020-07-15 0 10.99 10.98 11.05 10.90 11.05 85,400 934,474 10.942 10.88 10.87 10.93 10.79 10.93 86,298 10.828 0.09%
2020-07-14 0 10.98 10.96 11.02 10.88 11.14 35,600 393,063 11.041 10.87 10.85 10.91 10.77 11.02 35,975 10.926 -2.40%
2020-07-13 0 11.25 11.25 11.28 11.14 11.32 117,200 1,320,943 11.271 11.13 11.13 11.16 11.02 11.20 118,433 11.154 0.99%
2020-07-10 0 11.14 11.06 11.15 11.10 11.30 39,700 444,586 11.199 11.02 10.94 11.03 10.98 11.18 40,118 11.082 -1.42%
2020-07-09 0 11.30 11.28 11.40 11.01 11.30 269,200 3,009,551 11.180 11.18 11.16 11.28 10.90 11.18 272,032 11.063 2.36%
2020-07-08 0 11.04 10.95 11.04 10.78 11.04 110,853 1,212,407 10.937 10.93 10.84 10.93 10.67 10.93 112,019 10.823 2.70%
2020-07-07 0 10.75 10.60 10.86 10.75 10.98 159,500 1,735,150 10.879 10.64 10.49 10.75 10.64 10.87 161,178 10.765 0.00%
2020-07-06 0 10.75 10.72 10.88 10.48 10.76 97,100 1,030,930 10.617 10.64 10.61 10.77 10.37 10.65 98,121 10.507 4.37%
2020-07-03 0 10.30 10.30 10.34 10.12 10.35 120,200 1,230,689 10.239 10.19 10.19 10.23 10.01 10.24 121,464 10.132 2.90%
2020-07-02 0 10.01 9.990 10.10 9.955 10.01 47,600 475,244 9.9841 9.906 9.886 9.995 9.851 9.906 48,101 9.8802 2.74%
2020-06-30 0 9.765 9.700 9.800 9.700 9.790 12,100 118,245 9.7723 9.642 9.578 9.676 9.578 9.666 12,255 9.6489 1.03%
2020-06-29 0 9.665 9.660 10.00 9.650 9.740 43,800 423,306 9.6645 9.543 9.538 9.874 9.528 9.617 44,360 9.5425 -0.87%
2020-06-26 0 9.750 9.720 9.750 9.725 10.00 18,500 180,736 9.7695 9.627 9.597 9.627 9.602 9.874 18,737 9.6461 -1.17%
2020-06-24 0 9.865 9.860 9.870 9.865 9.900 19,500 192,748 9.8845 9.740 9.735 9.745 9.740 9.775 19,749 9.7597 0.61%
2020-06-23 0 9.805 9.785 9.930 9.640 9.785 32,500 314,371 9.6730 9.681 9.661 9.805 9.518 9.661 32,916 9.5508 1.34%
2020-06-22 0 9.675 9.675 9.930 9.670 9.740 21,100 204,303 9.6826 9.553 9.553 9.805 9.548 9.617 21,370 9.5603 -0.57%
2020-06-19 0 9.730 9.570 9.735 9.630 9.740 173,151 1,672,846 9.6612 9.607 9.449 9.612 9.508 9.617 175,366 9.5392 1.35%
2020-06-18 0 9.600 9.580 9.600 9.480 9.600 58,000 555,748 9.5819 9.479 9.459 9.479 9.360 9.479 58,742 9.4609 0.21%
2020-06-17 0 9.580 9.400 9.600 9.570 9.580 4,200 40,224 9.5771 9.459 9.281 9.479 9.449 9.459 4,254 9.4562 0.90%
2020-06-16 0 9.495 9.400 9.550 9.240 9.495 90,900 859,618 9.4567 9.375 9.281 9.429 9.123 9.375 92,063 9.3373 2.76%
2020-06-15 0 9.240 9.220 9.350 9.240 9.400 65,400 610,172 9.3298 9.123 9.104 9.232 9.123 9.281 66,236 9.2120 -1.70%
2020-06-12 0 9.400 9.400 9.500 9.270 9.450 99,700 936,049 9.3887 9.281 9.281 9.380 9.153 9.331 100,975 9.2701 -0.53%
2020-06-11 0 9.450 9.450 9.465 9.450 9.630 137,600 1,306,347 9.4938 9.331 9.331 9.345 9.331 9.508 139,360 9.3739 -1.00%
2020-06-10 0 9.545 9.500 9.560 9.400 9.575 28,900 276,335 9.5618 9.424 9.380 9.439 9.281 9.454 29,270 9.4410 0.42%
2020-06-09 0 9.505 9.500 9.510 9.440 9.535 67,100 636,685 9.4886 9.385 9.380 9.390 9.321 9.415 67,958 9.3688 0.11%
2020-06-08 0 9.495 9.450 9.500 9.430 9.530 98,800 937,379 9.4876 9.375 9.331 9.380 9.311 9.410 100,064 9.3678 0.69%
2020-06-05 0 9.430 9.430 9.440 9.300 9.430 24,748 231,771 9.3652 9.311 9.311 9.321 9.183 9.311 25,065 9.2470 1.13%
2020-06-04 0 9.325 9.325 9.400 9.315 9.400 32,000 298,581 9.3307 9.207 9.207 9.281 9.197 9.281 32,409 9.2128 0.11%
2020-06-03 0 9.315 9.200 9.325 9.300 9.360 70,100 653,545 9.3230 9.197 9.084 9.207 9.183 9.242 70,997 9.2053 1.25%
2020-06-02 0 9.200 9.200 9.225 9.160 9.240 55,200 507,236 9.1891 9.084 9.084 9.109 9.044 9.123 55,906 9.0730 0.00%
2020-06-01 0 9.200 9.000 9.220 9.100 9.200 11,400 104,585 9.1741 9.084 8.886 9.104 8.985 9.084 11,546 9.0583 3.95%
2020-05-29 0 8.850 8.780 9.000 8.750 8.860 61,700 542,081 8.7858 8.738 8.669 8.886 8.640 8.748 62,489 8.6748 0.11%
2020-05-28 0 8.840 8.800 8.840 8.770 8.950 141,900 1,256,271 8.8532 8.728 8.689 8.728 8.659 8.837 143,715 8.7414 -0.67%
2020-05-27 0 8.900 8.890 9.090 8.880 8.990 38,100 341,395 8.9605 8.788 8.778 8.975 8.768 8.876 38,587 8.8473 -1.00%
2020-05-26 0 8.990 8.980 9.070 8.760 9.010 112,100 1,000,423 8.9244 8.876 8.867 8.955 8.649 8.896 113,534 8.8117 2.63%
2020-05-25 0 8.760 8.760 8.830 8.720 8.870 126,000 1,109,208 8.8032 8.649 8.649 8.718 8.610 8.758 127,612 8.6921 -0.90%
2020-05-22 0 8.840 8.830 8.840 8.830 9.100 130,134 1,159,738 8.9119 8.728 8.718 8.728 8.718 8.985 131,798 8.7993 -2.96%
2020-05-21 0 9.110 9.100 9.130 9.110 9.250 163,000 1,498,101 9.1908 8.995 8.985 9.015 8.995 9.133 165,085 9.0747 -1.19%
2020-05-20 0 9.220 9.000 9.220 9.180 9.240 10,700 98,512 9.2067 9.104 8.886 9.104 9.064 9.123 10,837 9.0905 0.66%
2020-05-19 0 9.160 9.170 9.210 9.160 9.210 24,100 221,623 9.1960 9.044 9.054 9.094 9.044 9.094 24,408 9.0798 1.33%
2020-05-18 0 9.040 8.880 9.500 9.000 9.050 296,100 2,665,577 9.0023 8.926 8.768 9.380 8.886 8.936 299,887 8.8886 0.67%
2020-05-15 0 8.980 8.950 9.000 8.980 9.060 75,200 677,471 9.0089 8.867 8.837 8.886 8.867 8.946 76,162 8.8952 -0.11%
2020-05-14 0 8.990 8.830 8.990 9.010 9.090 4,000 36,110 9.0275 8.876 8.718 8.876 8.896 8.975 4,051 8.9135 -0.88%
2020-05-13 0 9.070 8.950 10.00 8.950 9.070 55,200 496,567 8.9958 8.955 8.837 9.874 8.837 8.955 55,906 8.8822 0.00%
2020-05-12 0 9.070 9.070 9.100 9.020 9.100 30,000 272,267 9.0756 8.955 8.955 8.985 8.906 8.985 30,384 8.9610 -0.11%
2020-05-11 0 9.080 8.950 9.100 9.060 9.150 40,500 369,349 9.1197 8.965 8.837 8.985 8.946 9.034 41,018 9.0046 1.45%
2020-05-08 0 8.950 8.910 9.000 8.950 9.000 41,251 369,513 8.9577 8.837 8.797 8.886 8.837 8.886 41,779 8.8446 0.56%
2020-05-07 0 8.900 8.890 8.950 8.810 8.920 10,100 89,643 8.8755 8.788 8.778 8.837 8.699 8.807 10,229 8.7635 -1.00%
2020-05-06 0 8.990 8.720 9.000 8.720 9.000 47,600 427,141 8.9736 8.876 8.610 8.886 8.610 8.886 48,209 8.8602 3.33%
2020-05-05 0 8.700 8.650 8.950 8.640 8.700 3,200 27,765 8.6766 8.590 8.541 8.837 8.531 8.590 3,241 8.5670 1.05%
2020-05-04 0 8.610 8.610 8.700 8.600 9.190 32,200 283,849 8.8152 8.501 8.501 8.590 8.491 9.074 32,612 8.7039 -3.69%
2020-04-29 0 8.940 8.920 8.940 8.920 8.980 4,000 35,802 8.9505 8.827 8.807 8.827 8.807 8.867 4,051 8.8375 0.34%
2020-04-28 0 8.910 8.800 8.940 8.800 8.950 30,100 268,079 8.9063 8.797 8.689 8.827 8.689 8.837 30,485 8.7938 0.56%
2020-04-27 0 8.860 8.860 8.880 8.810 8.870 27,500 243,616 8.8588 8.748 8.748 8.768 8.699 8.758 27,852 8.7469 1.14%
2020-04-24 0 8.760 8.760 8.820 8.760 8.760 72,300 633,348 8.7600 8.649 8.649 8.709 8.649 8.649 73,225 8.6494 -1.13%
2020-04-23 0 8.860 8.850 8.900 8.850 8.910 61,135 542,307 8.8706 8.748 8.738 8.788 8.738 8.797 61,917 8.7586 0.23%
2020-04-22 0 8.840 8.710 9.000 8.710 8.770 9,000 78,614 8.7349 8.728 8.600 8.886 8.600 8.659 9,115 8.6246 0.11%
2020-04-21 0 8.830 8.770 8.830 8.710 8.900 25,100 220,887 8.8003 8.718 8.659 8.718 8.600 8.788 25,421 8.6891 -1.01%
2020-04-20 0 8.920 8.850 8.940 8.820 8.950 20,900 185,689 8.8846 8.807 8.738 8.827 8.709 8.837 21,167 8.7724 -0.34%
2020-04-17 0 8.950 8.900 8.950 8.900 8.990 61,500 550,811 8.9563 8.837 8.788 8.837 8.788 8.876 62,287 8.8432 1.36%
2020-04-16 0 8.830 8.830 8.890 8.830 9.080 21,700 192,745 8.8823 8.718 8.718 8.778 8.718 8.965 21,978 8.7701 0.00%
2020-04-15 0 8.830 8.820 8.890 8.820 8.910 26,000 230,560 8.8677 8.718 8.709 8.778 8.709 8.797 26,333 8.7557 -1.01%
2020-04-14 0 8.920 8.880 8.930 8.740 8.930 106,900 949,282 8.8801 8.807 8.768 8.817 8.630 8.817 108,267 8.7680 2.18%
2020-04-09 0 8.730 8.730 8.820 8.690 8.770 17,100 149,279 8.7298 8.620 8.620 8.709 8.580 8.659 17,319 8.6195 0.58%
2020-04-08 0 8.680 8.650 8.720 8.420 8.970 47,900 415,400 8.6722 8.570 8.541 8.610 8.314 8.857 48,513 8.5627 -2.03%
2020-04-07 0 8.860 8.680 9.360 8.600 8.860 66,985 580,830 8.6710 8.748 8.570 9.242 8.491 8.748 67,842 8.5615 3.02%
2020-04-06 0 8.600 8.590 8.600 8.480 8.700 29,900 255,315 8.5390 8.491 8.482 8.491 8.373 8.590 30,282 8.4311 1.78%
2020-04-03 0 8.450 8.400 8.450 8.440 8.500 22,200 188,280 8.4811 8.343 8.294 8.343 8.333 8.393 22,484 8.3740 -0.47%
2020-04-02 0 8.490 8.420 8.500 8.300 8.490 32,000 267,679 8.3650 8.383 8.314 8.393 8.195 8.383 32,409 8.2593 1.19%
2020-04-01 0 8.390 8.350 8.630 8.390 8.500 48,300 407,175 8.4301 8.284 8.245 8.521 8.284 8.393 48,918 8.3237 -0.12%
2020-03-31 0 8.400 8.400 8.450 8.400 8.480 35,700 301,279 8.4392 8.294 8.294 8.343 8.294 8.373 36,157 8.3326 0.72%
2020-03-30 0 8.340 8.320 8.560 8.290 8.600 46,400 389,525 8.3949 8.235 8.215 8.452 8.185 8.491 46,993 8.2889 -2.00%
2020-03-27 0 8.510 8.300 8.600 8.500 8.610 54,800 468,467 8.5487 8.403 8.195 8.491 8.393 8.501 55,501 8.4407 1.31%
2020-03-26 0 8.400 8.250 8.530 8.370 8.490 45,000 379,261 8.4280 8.294 8.146 8.422 8.264 8.383 45,576 8.3216 -0.24%
2020-03-25 0 8.420 8.350 8.420 8.380 8.530 126,500 1,063,983 8.4109 8.314 8.245 8.314 8.274 8.422 128,118 8.3047 3.82%
2020-03-24 0 8.110 8.110 8.290 8.050 8.250 41,200 334,310 8.1143 8.008 8.008 8.185 7.948 8.146 41,727 8.0118 1.50%
2020-03-23 0 7.990 7.930 7.990 7.980 8.240 13,000 105,603 8.1233 7.889 7.830 7.889 7.879 8.136 13,166 8.0207 -2.56%
2020-03-20 0 8.200 8.120 8.240 8.020 8.210 38,360 313,908 8.1832 8.096 8.017 8.136 7.919 8.106 38,851 8.0799 3.27%
2020-03-19 0 7.940 7.940 8.020 7.850 8.940 38,800 311,368 8.0249 7.840 7.840 7.919 7.751 8.827 39,296 7.9236 -4.11%
2020-03-18 0 8.280 8.280 8.370 8.280 8.580 14,400 121,074 8.4079 8.175 8.175 8.264 8.175 8.472 14,584 8.3017 -1.31%
2020-03-17 0 8.390 8.350 8.500 8.390 8.660 57,900 488,699 8.4404 8.284 8.245 8.393 8.284 8.551 58,641 8.3338 -1.87%
2020-03-16 0 8.550 8.520 8.550 8.530 8.750 26,400 226,120 8.5652 8.442 8.412 8.442 8.422 8.640 26,738 8.4570 -2.95%
2020-03-13 0 8.810 8.770 8.820 8.570 8.810 102,100 881,465 8.6333 8.699 8.659 8.709 8.462 8.699 103,406 8.5243 -0.23%
2020-03-12 0 8.830 8.830 8.910 8.780 9.010 117,500 1,038,001 8.8341 8.718 8.718 8.797 8.669 8.896 119,003 8.7225 -3.81%
2020-03-11 0 9.180 9.170 9.230 9.170 9.260 81,400 749,268 9.2048 9.064 9.054 9.113 9.054 9.143 82,441 9.0885 -0.86%
2020-03-10 0 9.260 9.220 9.260 9.000 9.280 158,500 1,450,873 9.1538 9.143 9.104 9.143 8.886 9.163 160,527 9.0382 2.89%
2020-03-09 0 9.000 8.980 9.110 9.000 9.170 83,400 755,704 9.0612 8.886 8.867 8.995 8.886 9.054 84,467 8.9468 -5.06%
2020-03-06 0 9.480 9.420 10.00 9.460 9.540 49,108 465,347 9.4760 9.360 9.301 9.874 9.341 9.420 49,736 9.3563 -1.46%
2020-03-05 0 9.620 9.580 9.650 9.500 9.660 67,500 647,071 9.5862 9.499 9.459 9.528 9.380 9.538 68,363 9.4652 1.91%
2020-03-04 0 9.440 9.420 9.500 9.360 9.440 23,100 217,659 9.4225 9.321 9.301 9.380 9.242 9.321 23,395 9.3035 0.53%
2020-03-03 0 9.390 9.380 9.500 9.350 9.510 73,600 695,722 9.4527 9.271 9.262 9.380 9.232 9.390 74,541 9.3334 0.43%
2020-03-02 0 9.350 9.350 9.500 9.120 9.480 68,300 635,490 9.3044 9.232 9.232 9.380 9.005 9.360 69,174 9.1869 2.30%
2020-02-28 0 9.140 9.120 9.200 9.110 9.330 95,800 882,617 9.2131 9.025 9.005 9.084 8.995 9.212 97,025 9.0968 -3.48%
2020-02-27 0 9.470 9.390 10.00 9.350 9.470 85,000 798,103 9.3894 9.350 9.271 9.874 9.232 9.350 86,087 9.2709 0.74%
2020-02-26 0 9.400 9.400 9.690 9.330 9.470 25,400 238,449 9.3878 9.281 9.281 9.568 9.212 9.350 25,725 9.2692 -0.84%
2020-02-25 0 9.480 9.480 9.900 9.370 9.470 32,000 301,276 9.4149 9.360 9.360 9.775 9.252 9.350 32,409 9.2960 0.21%
2020-02-24 0 9.460 9.400 10.00 9.390 9.640 64,200 608,722 9.4817 9.341 9.281 9.874 9.271 9.518 65,021 9.3619 -1.66%
2020-02-21 0 9.620 9.610 9.650 9.580 9.640 43,900 421,555 9.6026 9.499 9.489 9.528 9.459 9.518 44,461 9.4814 -0.41%
2020-02-20 0 9.660 9.660 9.670 9.560 9.660 86,700 831,711 9.5930 9.538 9.538 9.548 9.439 9.538 87,809 9.4718 0.94%
2020-02-19 0 9.570 9.560 9.570 9.550 9.620 62,900 603,254 9.5907 9.449 9.439 9.449 9.429 9.499 63,704 9.4696 0.21%
2020-02-18 0 9.550 9.520 9.670 9.490 10.10 27,300 260,839 9.5545 9.429 9.400 9.548 9.370 9.972 27,649 9.4339 -0.93%
2020-02-17 0 9.640 9.610 9.650 9.520 9.650 215,200 2,065,028 9.5959 9.518 9.489 9.528 9.400 9.528 217,952 9.4747 1.47%
2020-02-14 0 9.500 9.490 9.560 9.460 9.560 91,000 864,617 9.5013 9.380 9.370 9.439 9.341 9.439 92,164 9.3813 0.00%
2020-02-13 0 9.500 9.500 9.600 9.500 9.670 58,300 555,752 9.5326 9.380 9.380 9.479 9.380 9.548 59,046 9.4122 0.21%
2020-02-12 0 9.480 9.480 9.520 9.450 9.600 123,300 1,175,059 9.5301 9.360 9.360 9.400 9.331 9.479 124,877 9.4097 0.32%
2020-02-11 0 9.450 9.450 9.550 9.370 9.500 94,300 891,098 9.4496 9.331 9.331 9.429 9.252 9.380 95,506 9.3303 1.29%
2020-02-10 0 9.330 9.300 9.370 9.250 9.450 231,000 2,155,888 9.3328 9.212 9.183 9.252 9.133 9.331 233,954 9.2150 0.32%
2020-02-07 0 9.300 9.300 9.420 9.230 9.510 129,459 1,206,135 9.3167 9.183 9.183 9.301 9.113 9.390 131,115 9.1991 0.00%
2020-02-06 0 9.300 9.310 9.470 9.150 9.360 203,300 1,883,062 9.2625 9.183 9.192 9.350 9.034 9.242 205,900 9.1455 2.31%
2020-02-05 0 9.090 9.050 9.110 9.070 9.350 122,900 1,127,766 9.1763 8.975 8.936 8.995 8.955 9.232 124,472 9.0604 0.66%
2020-02-04 0 9.030 9.070 9.140 9.020 9.240 110,900 1,012,180 9.1270 8.916 8.955 9.025 8.906 9.123 112,318 9.0117 1.57%
2020-02-03 0 8.890 8.890 8.900 8.850 9.090 107,100 954,778 8.9148 8.778 8.778 8.788 8.738 8.975 108,470 8.8022 -0.89%
2020-01-31 0 8.970 8.970 9.000 8.950 9.230 29,700 267,930 9.0212 8.857 8.857 8.886 8.837 9.113 30,080 8.9073 0.34%
2020-01-30 0 8.940 8.940 9.190 8.920 9.280 43,400 390,995 9.0091 8.827 8.827 9.074 8.807 9.163 43,955 8.8953 -2.51%
2020-01-29 0 9.170 9.170 9.300 9.140 9.400 139,200 1,276,317 9.1689 9.054 9.054 9.183 9.025 9.281 140,980 9.0532 -2.96%
2020-01-24 0 9.450 9.450 9.510 9.410 9.480 24,992 235,465 9.4216 9.331 9.331 9.390 9.291 9.360 25,312 9.3026 -0.53%
2020-01-23 0 9.500 9.480 9.500 9.480 9.630 61,000 583,012 9.5576 9.380 9.360 9.380 9.360 9.508 61,780 9.4369 -1.86%
2020-01-22 0 9.680 9.610 9.750 9.520 9.710 122,700 1,182,980 9.6412 9.558 9.489 9.627 9.400 9.587 124,269 9.5195 0.21%
2020-01-21 0 9.660 9.660 9.710 9.650 9.850 37,000 359,709 9.7219 9.538 9.538 9.587 9.528 9.726 37,473 9.5991 -1.93%
2020-01-20 0 9.850 9.840 9.910 9.840 9.940 35,200 347,244 9.8649 9.726 9.716 9.785 9.716 9.814 35,650 9.7403 0.31%
2020-01-17 0 9.820 9.800 9.920 9.810 9.940 123,100 1,216,538 9.8825 9.696 9.676 9.795 9.686 9.814 124,674 9.7577 0.20%
2020-01-16 0 9.800 9.800 9.950 9.800 9.850 500 4,911 9.8220 9.676 9.676 9.824 9.676 9.726 506 9.6980 -0.51%
2020-01-15 0 9.850 9.800 9.950 9.690 9.950 70,300 691,685 9.8390 9.726 9.676 9.824 9.568 9.824 71,199 9.7148 -0.81%
2020-01-14 0 9.930 9.930 9.940 9.880 9.950 321,300 3,192,049 9.9348 9.805 9.805 9.814 9.755 9.824 325,409 9.8093 1.02%
2020-01-13 0 9.830 9.820 9.830 9.800 9.870 86,100 846,015 9.8260 9.706 9.696 9.706 9.676 9.745 87,201 9.7019 1.13%
2020-01-10 0 9.720 9.710 9.880 9.700 9.880 169,800 1,660,088 9.7767 9.597 9.587 9.755 9.578 9.755 171,972 9.6533 0.10%
2020-01-09 0 9.710 9.700 9.770 9.700 9.840 24,400 237,311 9.7259 9.587 9.578 9.647 9.578 9.716 24,712 9.6030 1.78%
2020-01-08 0 9.540 9.390 9.880 9.390 9.610 147,455 1,414,866 9.5952 9.420 9.271 9.755 9.271 9.489 149,341 9.4741 -1.14%
2020-01-07 0 9.650 9.650 9.680 9.640 9.730 127,300 1,234,268 9.6957 9.528 9.528 9.558 9.518 9.607 128,928 9.5733 1.15%
2020-01-06 0 9.540 9.540 9.800 9.410 9.940 167,900 1,603,834 9.5523 9.420 9.420 9.676 9.291 9.814 170,047 9.4317 -0.93%
2020-01-03 0 9.630 9.630 9.670 9.630 9.740 24,200 233,923 9.6662 9.508 9.508 9.548 9.508 9.617 24,510 9.5442 0.31%
2020-01-02 0 9.600 9.560 9.650 9.450 9.600 1,014,500 9,707,215 9.5685 9.479 9.439 9.528 9.331 9.479 1,027,475 9.4476 1.49%
2019-12-31 0 9.470 9.430 9.520 9.400 9.470 30,600 288,560 9.4301 9.339 9.300 9.389 9.270 9.339 31,028 9.3000 0.00%
2019-12-30 0 9.470 9.460 9.480 9.350 9.480 48,200 453,907 9.4172 9.339 9.330 9.349 9.221 9.349 48,874 9.2873 0.85%
2019-12-27 0 9.390 9.390 9.700 9.350 9.460 89,100 836,947 9.3933 9.261 9.261 9.566 9.221 9.330 90,346 9.2638 1.29%
2019-12-24 0 9.270 9.100 9.300 9.270 9.290 7,300 67,705 9.2747 9.142 8.975 9.172 9.142 9.162 7,402 9.1468 -0.22%
2019-12-23 0 9.290 9.100 9.500 9.240 9.360 49,800 462,901 9.2952 9.162 8.975 9.369 9.113 9.231 50,496 9.1670 -0.32%
2019-12-20 0 9.320 9.290 9.360 9.290 9.360 2,700 25,225 9.3426 9.191 9.162 9.231 9.162 9.231 2,738 9.2138 0.00%
2019-12-19 0 9.320 9.000 9.320 9.170 9.330 27,700 256,151 9.2473 9.191 8.876 9.191 9.044 9.201 28,087 9.1198 -0.21%
2019-12-18 0 9.340 9.310 9.350 9.310 9.340 18,000 167,758 9.3199 9.211 9.182 9.221 9.182 9.211 18,252 9.1914 0.32%
2019-12-17 0 9.310 9.310 9.340 9.180 9.320 34,200 317,353 9.2793 9.182 9.182 9.211 9.053 9.191 34,678 9.1514 1.97%
2019-12-16 0 9.130 9.130 9.180 9.110 9.200 5,900 53,950 9.1441 9.004 9.004 9.053 8.984 9.073 5,983 9.0180 -0.76%
2019-12-13 0 9.200 9.150 9.200 9.040 9.310 44,500 406,070 9.1252 9.073 9.024 9.073 8.915 9.182 45,122 8.9993 2.11%
2019-12-12 0 9.010 9.000 9.010 8.960 9.010 24,000 215,896 8.9957 8.886 8.876 8.886 8.836 8.886 24,336 8.8716 0.78%
2019-12-11 0 8.940 8.940 8.960 8.880 8.950 21,700 193,770 8.9295 8.817 8.817 8.836 8.758 8.827 22,003 8.8063 0.34%
2019-12-10 0 8.910 8.880 8.960 8.880 8.910 19,900 176,933 8.8911 8.787 8.758 8.836 8.758 8.787 20,178 8.7685 0.11%
2019-12-09 0 8.900 8.880 8.900 8.900 8.900 1,000 8,900 8.9000 8.777 8.758 8.777 8.777 8.777 1,014 8.7773 0.00%
2019-12-06 0 8.900 8.820 8.900 8.870 8.910 6,911 61,324 8.8734 8.777 8.698 8.777 8.748 8.787 7,008 8.7510 1.48%
2019-12-05 0 8.770 8.760 8.880 8.760 8.780 46,300 406,435 8.7783 8.649 8.639 8.758 8.639 8.659 46,947 8.6572 0.34%
2019-12-04 0 8.740 8.700 8.780 8.700 8.780 6,900 60,323 8.7425 8.619 8.580 8.659 8.580 8.659 6,996 8.6219 -0.46%
2019-12-03 0 8.780 8.710 9.310 8.710 8.800 45,900 402,092 8.7602 8.659 8.590 9.182 8.590 8.679 46,542 8.6394 -0.45%
2019-12-02 0 8.820 8.800 8.840 8.760 8.860 21,400 188,584 8.8123 8.698 8.679 8.718 8.639 8.738 21,699 8.6908 0.46%
2019-11-29 0 8.780 8.780 8.830 8.750 8.970 79,800 709,425 8.8900 8.659 8.659 8.708 8.629 8.846 80,916 8.7674 -1.57%
2019-11-28 0 8.920 8.920 8.930 8.880 8.980 38,100 339,185 8.9025 8.797 8.797 8.807 8.758 8.856 38,633 8.7797 0.45%
2019-11-27 0 8.880 8.870 8.880 8.870 8.900 21,500 190,885 8.8784 8.758 8.748 8.758 8.748 8.777 21,801 8.7559 1.02%
2019-11-26 0 8.790 8.710 8.870 8.790 8.900 3,700 32,690 8.8351 8.669 8.590 8.748 8.669 8.777 3,752 8.7133 -0.68%
2019-11-25 0 8.850 8.700 8.850 8.850 8.870 9,000 79,677 8.8530 8.728 8.580 8.728 8.728 8.748 9,126 8.7309 1.37%
2019-11-22 0 8.730 8.700 8.900 8.760 8.900 7,200 63,536 8.8244 8.610 8.580 8.777 8.639 8.777 7,301 8.7027 0.23%
2019-11-21 0 8.710 8.700 8.860 8.700 8.850 31,500 275,445 8.7443 8.590 8.580 8.738 8.580 8.728 31,940 8.6237 -1.58%
2019-11-20 0 8.850 8.830 8.860 8.800 8.920 44,400 393,006 8.8515 8.728 8.708 8.738 8.679 8.797 45,021 8.7294 -4.94%
2019-11-19 0 9.310 9.310 9.500 8.800 9.310 30,200 268,633 8.8951 9.182 9.182 9.369 8.679 9.182 30,622 8.7725 5.80%
2019-11-18 0 8.800 8.800 8.840 8.770 8.840 4,800 42,134 8.7779 8.679 8.679 8.718 8.649 8.718 4,867 8.6569 0.69%
2019-11-15 0 8.740 8.700 8.740 8.740 8.800 8,800 77,104 8.7618 8.619 8.580 8.619 8.619 8.679 8,923 8.6410 -0.11%
2019-11-14 0 8.750 8.510 8.780 8.790 8.810 4,200 36,951 8.7979 8.629 8.393 8.659 8.669 8.689 4,259 8.6765 -0.23%
2019-11-13 0 8.770 8.680 8.830 8.750 8.790 16,100 141,145 8.7668 8.649 8.560 8.708 8.629 8.669 16,325 8.6459 0.00%
2019-11-12 0 8.770 8.680 8.840 8.690 8.860 67,100 590,936 8.8068 8.649 8.560 8.718 8.570 8.738 68,038 8.6853 0.11%
2019-11-11 0 8.760 8.750 8.840 8.760 8.970 34,900 307,241 8.8035 8.639 8.629 8.718 8.639 8.846 35,388 8.6821 -2.34%
2019-11-08 0 8.970 8.980 8.990 8.940 9.050 21,200 190,306 8.9767 8.846 8.856 8.866 8.817 8.925 21,496 8.8529 -0.66%
2019-11-07 0 9.030 8.920 9.400 8.970 9.030 44,310 397,899 8.9799 8.905 8.797 9.270 8.846 8.905 44,930 8.8561 1.01%
2019-11-06 0 8.940 8.850 9.000 8.930 9.000 22,100 197,691 8.9453 8.817 8.728 8.876 8.807 8.876 22,409 8.8219 -0.45%
2019-11-05 0 8.980 8.900 9.000 8.980 8.980 600 5,390 8.9833 8.856 8.777 8.876 8.856 8.856 608 8.8594 0.90%
2019-11-04 0 8.900 8.850 8.920 8.860 8.910 25,500 226,812 8.8946 8.777 8.728 8.797 8.738 8.787 25,857 8.7719 1.71%
2019-11-01 0 8.750 8.640 9.000 8.690 8.750 1,600 13,994 8.7463 8.629 8.521 8.876 8.570 8.629 1,622 8.6256 0.92%
2019-10-31 0 8.670 8.640 9.000 8.670 8.740 41,200 358,522 8.7020 8.550 8.521 8.876 8.550 8.619 41,776 8.5820 0.35%
2019-10-30 0 8.640 8.600 8.670 8.600 8.700 65,300 565,400 8.6585 8.521 8.481 8.550 8.481 8.580 66,213 8.5391 -0.92%
2019-10-29 0 8.720 8.660 8.810 8.800 8.810 2,600 22,891 8.8042 8.600 8.541 8.689 8.679 8.689 2,636 8.6828 0.00%
2019-10-28 0 8.720 8.560 8.750 8.690 8.750 31,500 275,115 8.7338 8.600 8.442 8.629 8.570 8.629 31,940 8.6134 1.28%
2019-10-25 0 8.610 8.600 8.680 8.610 8.660 48,000 414,044 8.6259 8.491 8.481 8.560 8.491 8.541 48,671 8.5070 -0.35%
2019-10-24 0 8.640 8.570 9.000 8.600 8.660 23,100 198,988 8.6142 8.521 8.452 8.876 8.481 8.541 23,423 8.4954 0.82%
2019-10-23 0 8.570 8.570 9.000 8.570 8.640 71,300 613,584 8.6057 8.452 8.452 8.876 8.452 8.521 72,297 8.4870 -0.81%
2019-10-22 0 8.640 8.640 8.680 8.640 8.680 24,000 207,416 8.6423 8.521 8.521 8.560 8.521 8.560 24,336 8.5232 0.00%
2019-10-21 0 8.640 8.620 8.650 8.640 8.650 35,000 302,450 8.6414 8.521 8.501 8.531 8.521 8.531 35,489 8.5223 -0.69%
2019-10-18 0 8.700 8.600 8.780 8.700 8.750 300 2,620 8.7333 8.580 8.481 8.659 8.580 8.629 304 8.6129 0.00%
2019-10-17 0 8.700 8.600 9.000 8.680 8.700 6,800 59,152 8.6988 8.580 8.481 8.876 8.560 8.580 6,895 8.5789 0.12%
2019-10-16 0 8.690 8.680 8.750 8.690 8.690 1,800 15,642 8.6900 8.570 8.560 8.629 8.570 8.570 1,825 8.5702 0.23%
2019-10-15 0 8.670 8.660 8.670 8.670 8.670 3,200 27,744 8.6700 8.550 8.541 8.550 8.550 8.550 3,245 8.5504 -0.12%
2019-10-14 0 8.680 8.580 8.770 8.650 8.770 76,600 668,614 8.7286 8.560 8.462 8.649 8.531 8.649 77,671 8.6083 1.17%
2019-10-11 0 8.580 8.580 8.600 8.490 8.600 198,100 1,695,445 8.5585 8.462 8.462 8.481 8.373 8.481 200,870 8.4405 1.54%
2019-10-10 0 8.450 8.420 8.500 8.420 8.480 9,300 78,612 8.4529 8.333 8.304 8.383 8.304 8.363 9,430 8.3363 0.36%
2019-10-09 0 8.420 8.430 8.880 8.420 8.430 3,600 30,336 8.4267 8.304 8.314 8.758 8.304 8.314 3,650 8.3105 -0.36%
2019-10-08 0 8.450 8.420 8.880 8.450 8.570 14,200 121,105 8.5285 8.333 8.304 8.758 8.333 8.452 14,399 8.4109 0.60%
2019-10-04 0 8.400 8.350 8.420 8.370 8.430 31,400 263,337 8.3865 8.284 8.235 8.304 8.255 8.314 31,839 8.2709 0.00%
2019-10-03 0 8.400 8.390 8.880 8.390 8.420 35,300 296,387 8.3962 8.284 8.274 8.758 8.274 8.304 35,794 8.2804 0.00%
2019-10-02 0 8.400 8.350 8.400 8.400 8.440 2,600 21,923 8.4319 8.284 8.235 8.284 8.284 8.324 2,636 8.3156 0.11%
2019-09-30 0 8.490 8.490 8.880 8.400 8.700 74,500 633,275 8.5003 8.275 8.275 8.656 8.188 8.480 76,431 8.2855 -1.39%
2019-09-27 0 8.610 8.610 8.880 8.590 8.620 9,600 82,612 8.6054 8.392 8.392 8.656 8.373 8.402 9,849 8.3880 -0.58%
2019-09-26 0 8.660 8.500 8.660 8.650 8.660 1,800 15,577 8.6539 8.441 8.285 8.441 8.431 8.441 1,847 8.4352 1.17%
2019-09-25 0 8.560 8.500 8.880 8.560 8.660 338,800 2,928,904 8.6449 8.344 8.285 8.656 8.344 8.441 347,583 8.4265 -0.81%
2019-09-24 0 8.630 8.500 8.720 8.630 8.730 65,000 564,416 8.6833 8.412 8.285 8.500 8.412 8.509 66,685 8.4639 -1.48%
2019-09-23 0 8.760 8.680 9.000 8.760 8.780 3,700 32,424 8.7632 8.539 8.461 8.773 8.539 8.558 3,796 8.5418 -0.57%
2019-09-20 0 8.810 8.790 8.810 8.790 8.810 7,800 68,576 8.7918 8.587 8.568 8.587 8.568 8.587 8,002 8.5696 0.34%
2019-09-19 0 8.780 8.400 9.000 8.780 8.810 5,800 50,953 8.7850 8.558 8.188 8.773 8.558 8.587 5,950 8.5630 -0.34%
2019-09-18 0 8.810 8.810 9.000 8.740 8.870 24,800 218,197 8.7983 8.587 8.587 8.773 8.519 8.646 25,443 8.5759 0.46%
2019-09-17 0 8.770 8.400 8.810 8.770 8.890 117,100 1,032,918 8.8208 8.548 8.188 8.587 8.548 8.665 120,136 8.5979 -0.57%
2019-09-16 0 8.820 8.820 8.850 8.820 8.850 16,900 149,270 8.8325 8.597 8.597 8.626 8.597 8.626 17,338 8.6094 -1.01%
2019-09-13 0 8.910 8.820 9.000 8.870 8.920 30,400 270,366 8.8936 8.685 8.597 8.773 8.646 8.695 31,188 8.6689 0.11%
2019-09-12 0 8.900 8.890 8.930 8.840 8.900 23,700 209,901 8.8566 8.675 8.665 8.704 8.617 8.675 24,314 8.6328 0.91%
2019-09-11 0 8.820 8.820 9.000 8.820 8.870 77,300 683,513 8.8423 8.597 8.597 8.773 8.597 8.646 79,304 8.6189 0.00%
2019-09-10 0 8.820 8.820 8.830 8.820 8.860 13,700 120,908 8.8254 8.597 8.597 8.607 8.597 8.636 14,055 8.6024 -0.23%
2019-09-09 0 8.840 8.820 8.840 8.810 8.840 18,100 159,594 8.8173 8.617 8.597 8.617 8.587 8.617 18,569 8.5945 0.45%
2019-09-06 0 8.800 8.800 8.810 8.770 8.790 17,000 149,151 8.7736 8.578 8.578 8.587 8.548 8.568 17,441 8.5519 0.57%
2019-09-05 0 8.750 8.400 8.810 8.750 8.830 9,800 86,016 8.7771 8.529 8.188 8.587 8.529 8.607 10,054 8.5554 1.16%
2019-09-04 0 8.650 8.650 8.750 8.500 8.650 56,800 487,845 8.5888 8.431 8.431 8.529 8.285 8.431 58,272 8.3718 1.65%
2019-09-03 0 8.510 8.220 8.530 8.510 8.530 200 1,704 8.5200 8.295 8.012 8.314 8.295 8.314 205 8.3047 -0.35%
2019-09-02 0 8.540 8.510 8.540 8.490 8.540 27,200 231,740 8.5199 8.324 8.295 8.324 8.275 8.324 27,905 8.3046 0.59%
2019-08-30 0 8.490 8.220 8.550 8.490 8.550 4,600 39,140 8.5087 8.275 8.012 8.334 8.275 8.334 4,719 8.2937 0.95%
2019-08-29 0 8.410 8.350 8.410 8.340 8.430 51,300 429,941 8.3809 8.197 8.139 8.197 8.129 8.217 52,630 8.1691 0.00%
2019-08-28 0 8.410 8.220 8.600 8.410 8.440 29,200 245,934 8.4224 8.197 8.012 8.383 8.197 8.227 29,957 8.2096 0.00%
2019-08-27 0 8.410 8.300 8.480 8.410 8.490 10,600 89,581 8.4510 8.197 8.090 8.266 8.197 8.275 10,875 8.2375 0.36%
2019-08-26 0 8.380 8.300 8.450 8.370 8.670 63,900 542,457 8.4892 8.168 8.090 8.236 8.159 8.451 65,557 8.2746 -2.10%
2019-08-23 0 8.560 8.520 8.700 8.560 8.590 2,400 20,557 8.5654 8.344 8.305 8.480 8.344 8.373 2,462 8.3490 -0.35%
2019-08-22 0 8.590 8.450 8.590 8.590 8.640 39,200 337,140 8.6005 8.373 8.236 8.373 8.373 8.422 40,216 8.3832 -0.23%
2019-08-21 0 8.610 8.500 8.750 8.540 8.620 15,100 129,794 8.5956 8.392 8.285 8.529 8.324 8.402 15,491 8.3784 0.12%
2019-08-20 0 8.600 8.560 8.750 8.570 8.650 24,400 209,538 8.5876 8.383 8.344 8.529 8.353 8.431 25,033 8.3706 0.47%
2019-08-19 0 8.560 8.550 8.680 8.450 8.800 18,700 159,825 8.5468 8.344 8.334 8.461 8.236 8.578 19,185 8.3308 2.39%
2019-08-16 0 8.360 8.220 8.380 8.300 8.360 24,000 200,467 8.3528 8.149 8.012 8.168 8.090 8.149 24,622 8.1417 1.21%
2019-08-15 0 8.260 8.260 8.340 8.220 8.320 66,600 553,150 8.3056 8.051 8.051 8.129 8.012 8.110 68,327 8.0957 -0.48%
2019-08-14 0 8.300 8.300 8.350 8.300 8.400 34,800 289,959 8.3322 8.090 8.090 8.139 8.090 8.188 35,702 8.1216 0.48%
2019-08-13 0 8.260 8.230 8.320 8.290 8.330 12,200 101,377 8.3096 8.051 8.022 8.110 8.081 8.120 12,516 8.0996 -0.48%
2019-08-12 0 8.300 8.200 8.390 8.300 8.390 17,100 142,329 8.3233 8.090 7.993 8.178 8.090 8.178 17,543 8.1130 1.22%
2019-08-09 0 8.200 8.200 8.400 8.200 8.350 18,300 150,946 8.2484 7.993 7.993 8.188 7.993 8.139 18,774 8.0400 -1.44%
2019-08-08 0 8.320 8.150 8.400 8.320 8.390 33,500 279,271 8.3364 8.110 7.944 8.188 8.110 8.178 34,368 8.1258 0.00%
2019-08-07 0 8.320 8.270 8.600 8.190 8.370 15,600 129,288 8.2877 8.110 8.061 8.383 7.983 8.159 16,004 8.0783 1.22%
2019-08-06 0 8.220 8.220 8.310 7.980 8.350 33,000 265,849 8.0560 8.012 8.012 8.100 7.778 8.139 33,855 7.8525 -2.14%
2019-08-05 0 8.400 8.400 8.520 8.400 8.850 292,300 2,446,178 8.3687 8.188 8.188 8.305 8.188 8.626 299,877 8.1573 -3.45%
2019-08-02 0 8.700 8.700 8.790 8.700 8.980 109,800 963,344 8.7736 8.480 8.480 8.568 8.480 8.753 112,646 8.5519 -1.14%
2019-08-01 0 8.800 8.800 8.880 8.750 8.880 49,500 436,893 8.8261 8.578 8.578 8.656 8.529 8.656 50,783 8.6031 -0.68%
2019-07-31 0 8.860 8.860 8.910 8.860 8.940 9,800 86,929 8.8703 8.636 8.636 8.685 8.636 8.714 10,054 8.6462 -1.23%
2019-07-30 0 8.970 8.910 8.980 8.940 8.980 24,000 214,978 8.9574 8.743 8.685 8.753 8.714 8.753 24,622 8.7311 1.01%
2019-07-29 0 8.880 8.850 8.930 8.850 8.930 45,300 402,179 8.8781 8.656 8.626 8.704 8.626 8.704 46,474 8.6538 -0.56%
2019-07-26 0 8.930 8.920 9.000 8.930 9.000 36,600 327,959 8.9606 8.704 8.695 8.773 8.704 8.773 37,549 8.7342 -1.22%
2019-07-25 0 9.040 8.990 9.050 8.910 9.490 73,700 667,501 9.0570 8.812 8.763 8.821 8.685 9.250 75,611 8.8281 1.46%
2019-07-24 0 8.910 8.850 8.940 8.850 8.940 36,600 326,276 8.9146 8.685 8.626 8.714 8.626 8.714 37,549 8.6894 0.79%
2019-07-23 0 8.840 8.780 9.050 8.750 8.840 9,700 85,327 8.7966 8.617 8.558 8.821 8.529 8.617 9,951 8.5743 1.03%
2019-07-22 0 8.750 8.750 8.840 8.750 9.030 30,800 273,175 8.8693 8.529 8.529 8.617 8.529 8.802 31,598 8.6452 -1.69%
2019-07-19 0 8.900 8.750 9.000 8.850 8.930 6,200 55,046 8.8784 8.675 8.529 8.773 8.626 8.704 6,361 8.6540 1.48%
2019-07-18 0 8.770 8.750 9.000 8.770 8.910 64,300 568,063 8.8346 8.548 8.529 8.773 8.548 8.685 65,967 8.6113 -1.57%
2019-07-17 0 8.910 8.800 8.930 8.790 8.910 33,100 293,776 8.8754 8.685 8.578 8.704 8.568 8.685 33,958 8.6511 0.68%
2019-07-16 0 8.850 8.750 8.880 8.850 8.900 17,400 154,302 8.8679 8.626 8.529 8.656 8.626 8.675 17,851 8.6439 0.00%
2019-07-15 0 8.850 8.850 8.860 8.740 9.010 15,900 140,558 8.8401 8.626 8.626 8.636 8.519 8.782 16,312 8.6167 0.11%
2019-07-12 0 8.840 8.830 8.860 8.940 9.040 2,800 25,216 9.0057 8.617 8.607 8.636 8.714 8.812 2,873 8.7782 0.23%
2019-07-11 0 8.820 8.800 8.830 8.820 8.890 9,100 80,470 8.8429 8.597 8.578 8.607 8.597 8.665 9,336 8.6194 0.23%
2019-07-10 0 8.800 8.770 9.000 8.710 8.820 2,900 25,460 8.7793 8.578 8.548 8.773 8.490 8.597 2,975 8.5575 0.80%
2019-07-09 0 8.730 8.700 8.730 8.730 8.860 8,400 73,613 8.7635 8.509 8.480 8.509 8.509 8.636 8,618 8.5420 -0.80%
2019-07-08 0 8.800 8.800 8.980 8.800 8.920 9,300 81,942 8.8110 8.578 8.578 8.753 8.578 8.695 9,541 8.5883 -2.00%
2019-07-05 0 8.980 8.700 8.980 8.910 9.030 3,900 35,042 8.9851 8.753 8.480 8.753 8.685 8.802 4,001 8.7581 -0.22%
2019-07-04 0 9.000 8.970 9.100 8.800 9.050 17,400 156,278 8.9815 8.773 8.743 8.870 8.578 8.821 17,851 8.7545 0.00%
2019-07-03 0 9.000 9.000 9.040 9.000 9.100 142,500 1,288,807 9.0443 8.773 8.773 8.812 8.773 8.870 146,194 8.8157 -0.44%
2019-07-02 0 9.040 9.040 9.050 9.040 9.190 9,200 83,434 9.0689 8.812 8.812 8.821 8.812 8.958 9,438 8.8398 2.29%
2019-06-28 0 8.860 8.840 8.860 8.820 8.980 26,500 234,509 8.8494 8.614 8.594 8.614 8.575 8.731 27,257 8.6036 -0.89%
2019-06-27 0 8.940 8.790 9.000 8.840 8.960 15,800 140,958 8.9214 8.692 8.546 8.750 8.594 8.711 16,251 8.6736 1.71%
2019-06-26 0 8.790 8.780 8.790 8.650 8.910 85,300 751,616 8.8114 8.546 8.536 8.546 8.410 8.663 87,737 8.5667 0.11%
2019-06-25 0 8.780 8.770 8.930 8.770 9.030 16,500 145,923 8.8438 8.536 8.526 8.682 8.526 8.779 16,971 8.5982 -1.57%
2019-06-24 0 8.920 8.900 8.920 8.870 8.940 20,400 181,928 8.9180 8.672 8.653 8.672 8.624 8.692 20,983 8.6704 1.02%
2019-06-21 0 8.830 8.800 9.000 8.790 8.970 39,800 353,264 8.8760 8.585 8.556 8.750 8.546 8.721 40,937 8.6295 -0.34%
2019-06-20 0 8.860 8.810 8.870 8.750 8.870 18,900 166,329 8.8005 8.614 8.565 8.624 8.507 8.624 19,440 8.5561 1.14%
2019-06-19 0 8.760 8.700 9.000 8.660 8.760 46,900 408,338 8.7066 8.517 8.458 8.750 8.419 8.517 48,240 8.4648 3.55%
2019-06-18 0 8.460 8.460 9.000 8.430 8.690 3,900 33,007 8.4633 8.225 8.225 8.750 8.196 8.449 4,011 8.2283 0.00%
2019-06-17 0 8.460 8.400 8.470 8.470 8.670 1,500 12,805 8.5367 8.225 8.167 8.235 8.235 8.429 1,543 8.2996 -0.24%
2019-06-14 0 8.480 8.400 9.000 8.480 8.740 1,500 12,781 8.5207 8.244 8.167 8.750 8.244 8.497 1,543 8.2840 0.12%
2019-06-13 0 8.470 8.400 9.000 8.420 8.770 9,400 80,199 8.5318 8.235 8.167 8.750 8.186 8.526 9,669 8.2949 -0.35%
2019-06-12 0 8.500 8.100 8.500 8.530 8.770 22,800 195,310 8.5662 8.264 7.875 8.264 8.293 8.526 23,451 8.3283 -0.93%
2019-06-11 0 8.580 8.570 8.590 8.440 9.200 47,000 401,870 8.5504 8.342 8.332 8.351 8.206 8.945 48,343 8.3130 2.26%
2019-06-10 0 8.390 8.380 8.450 8.380 8.440 9,700 81,504 8.4025 8.157 8.147 8.215 8.147 8.206 9,977 8.1691 1.57%
2019-06-06 0 8.260 8.200 8.450 8.240 8.290 9,800 80,882 8.2533 8.031 7.972 8.215 8.011 8.060 10,080 8.0241 -0.48%
2019-06-05 0 8.300 8.270 9.000 8.300 8.340 24,900 207,172 8.3202 8.069 8.040 8.750 8.069 8.108 25,611 8.0891 0.36%
2019-06-04 0 8.270 8.230 8.280 8.250 8.300 23,100 191,209 8.2774 8.040 8.001 8.050 8.021 8.069 23,760 8.0476 -0.24%
2019-06-03 0 8.290 8.290 8.330 8.270 8.370 29,100 240,667 8.2703 8.060 8.060 8.099 8.040 8.138 29,931 8.0407 -0.36%
2019-05-31 0 8.320 8.300 9.000 8.320 8.380 40,000 333,441 8.3360 8.089 8.069 8.750 8.089 8.147 41,143 8.1045 0.00%
2019-05-30 0 8.320 8.320 - 8.300 8.330 5,800 48,268 8.3221 8.089 8.089 - 8.069 8.099 5,966 8.0910 -0.48%
2019-05-29 0 8.360 8.330 9.000 8.330 8.370 15,100 126,283 8.3631 8.128 8.099 8.750 8.099 8.138 15,531 8.1309 -0.83%
2019-05-28 0 8.430 8.360 9.000 8.410 8.430 2,000 16,840 8.4200 8.196 8.128 8.750 8.176 8.196 2,057 8.1862 0.60%
2019-05-27 0 8.380 8.250 9.570 8.240 8.380 25,400 210,662 8.2938 8.147 8.021 9.304 8.011 8.147 26,126 8.0634 0.96%
2019-05-24 0 8.300 8.280 8.300 8.300 8.330 12,200 101,279 8.3016 8.069 8.050 8.069 8.069 8.099 12,548 8.0710 0.00%
2019-05-23 0 8.300 8.300 8.450 8.290 8.450 62,900 524,544 8.3393 8.069 8.069 8.215 8.060 8.215 64,697 8.1077 -1.78%
2019-05-22 0 8.450 8.440 9.730 8.450 8.550 24,700 209,792 8.4936 8.215 8.206 9.460 8.215 8.313 25,406 8.2577 -0.12%
2019-05-21 0 8.460 8.440 9.900 8.400 8.500 44,800 378,527 8.4493 8.225 8.206 9.625 8.167 8.264 46,080 8.2146 0.36%
2019-05-20 0 8.430 8.400 9.100 8.430 8.560 9,900 83,802 8.4648 8.196 8.167 8.847 8.196 8.322 10,183 8.2298 -1.86%
2019-05-17 0 8.590 8.520 9.300 8.580 8.760 22,000 189,727 8.6240 8.351 8.283 9.042 8.342 8.517 22,628 8.3845 -2.72%
2019-05-16 0 8.830 8.750 9.300 8.700 8.830 26,000 227,887 8.7649 8.585 8.507 9.042 8.458 8.585 26,743 8.5215 0.68%
2019-05-15 0 8.770 8.770 9.200 8.700 8.820 9,400 82,301 8.7554 8.526 8.526 8.945 8.458 8.575 9,669 8.5123 1.62%
2019-05-14 0 8.630 8.630 8.750 8.610 8.720 21,300 184,535 8.6636 8.390 8.390 8.507 8.371 8.478 21,908 8.4230 -2.82%
2019-05-10 0 8.880 8.880 8.900 8.700 8.930 7,300 64,962 8.8989 8.633 8.633 8.653 8.458 8.682 7,509 8.6518 2.07%
2019-05-09 0 8.700 8.690 8.700 8.670 8.850 65,900 575,249 8.7291 8.458 8.449 8.458 8.429 8.604 67,782 8.4867 -1.58%
2019-05-08 0 8.840 8.830 8.950 8.830 9.140 83,800 748,851 8.9362 8.594 8.585 8.701 8.585 8.886 86,194 8.6880 -2.75%
2019-05-07 0 9.090 9.000 9.170 9.090 9.220 60,800 559,162 9.1967 8.838 8.750 8.915 8.838 8.964 62,537 8.9413 -1.20%
2019-05-06 0 9.200 9.180 9.200 9.050 9.280 87,700 798,419 9.1040 8.945 8.925 8.945 8.799 9.022 90,205 8.8511 -1.81%
2019-05-03 0 9.370 9.330 9.390 9.330 9.410 19,900 186,171 9.3553 9.110 9.071 9.129 9.071 9.149 20,468 9.0955 -0.43%
2019-05-02 0 9.410 9.380 9.900 9.410 9.410 400 3,764 9.4100 9.149 9.120 9.625 9.149 9.149 411 9.1487 0.53%
2019-04-30 0 9.360 9.360 9.370 9.330 9.400 25,700 240,330 9.3514 9.100 9.100 9.110 9.071 9.139 26,434 9.0917 -0.32%
2019-04-29 0 9.390 9.380 9.390 9.350 9.420 32,900 309,033 9.3931 9.129 9.120 9.129 9.090 9.158 33,840 9.1322 0.21%
2019-04-26 0 9.370 9.350 9.580 9.370 9.400 8,600 80,780 9.3930 9.110 9.090 9.314 9.110 9.139 8,846 9.1322 -0.11%
2019-04-25 0 9.380 9.100 9.400 9.380 9.570 68,300 648,586 9.4961 9.120 8.847 9.139 9.120 9.304 70,251 9.2324 -2.09%
2019-04-24 0 9.580 9.500 9.650 9.520 9.610 22,100 211,772 9.5824 9.314 9.236 9.382 9.256 9.343 22,731 9.3163 0.21%
2019-04-23 0 9.560 9.520 9.610 9.560 9.730 18,000 173,742 9.6523 9.295 9.256 9.343 9.295 9.460 18,514 9.3843 -0.83%
2019-04-18 0 9.640 9.600 9.730 9.640 9.830 12,700 123,925 9.7579 9.372 9.333 9.460 9.372 9.557 13,063 9.4869 -0.82%
2019-04-17 0 9.720 9.720 9.750 9.700 9.700 7,300 70,810 9.7000 9.450 9.450 9.479 9.431 9.431 7,509 9.4306 0.62%
2019-04-16 0 9.660 9.650 9.900 9.450 9.650 95,800 914,677 9.5478 9.392 9.382 9.625 9.188 9.382 98,537 9.2826 0.84%
2019-04-15 0 9.580 9.500 9.760 9.650 9.770 21,100 204,437 9.6890 9.314 9.236 9.489 9.382 9.499 21,703 9.4199 0.00%
2019-04-12 0 9.580 9.500 9.900 9.500 9.590 65,400 623,026 9.5264 9.314 9.236 9.625 9.236 9.324 67,268 9.2618 0.21%
2019-04-11 0 9.560 9.550 9.900 9.560 10.02 56,700 546,403 9.6367 9.295 9.285 9.625 9.295 9.742 58,320 9.3691 -1.14%
2019-04-10 0 9.670 9.600 9.900 9.600 9.690 33,000 318,636 9.6556 9.401 9.333 9.625 9.333 9.421 33,943 9.3875 -0.31%
2019-04-09 0 9.700 9.650 9.710 9.620 9.790 7,000 67,891 9.6987 9.431 9.382 9.440 9.353 9.518 7,200 9.4294 0.73%
2019-04-08 0 9.630 9.630 9.720 9.630 9.720 53,700 519,619 9.6763 9.363 9.363 9.450 9.363 9.450 55,234 9.4076 1.26%
2019-04-04 0 9.510 9.500 9.670 9.500 9.720 273,500 2,626,460 9.6031 9.246 9.236 9.401 9.236 9.450 281,313 9.3364 -0.63%
2019-04-03 0 9.570 9.570 9.600 9.480 9.570 23,400 223,152 9.5364 9.304 9.304 9.333 9.217 9.304 24,068 9.2716 1.06%
2019-04-02 0 9.470 9.450 9.490 9.440 9.510 34,500 326,253 9.4566 9.207 9.188 9.226 9.178 9.246 35,485 9.1940 0.42%
2019-04-01 0 9.430 9.430 9.490 9.350 9.500 89,200 843,552 9.4569 9.168 9.168 9.226 9.090 9.236 91,748 9.1942 1.84%
2019-03-29 0 9.260 9.180 9.380 9.070 9.260 22,400 205,874 9.1908 9.003 8.925 9.120 8.818 9.003 23,040 8.9356 2.55%
2019-03-28 0 9.030 9.010 9.060 9.000 9.070 25,800 232,880 9.0264 8.779 8.760 8.808 8.750 8.818 26,537 8.7757 -0.44%
2019-03-27 0 9.070 9.030 9.500 9.000 9.070 58,600 528,280 9.0150 8.818 8.779 9.236 8.750 8.818 60,274 8.7647 0.78%
2019-03-26 0 9.000 8.950 9.130 9.000 9.130 34,100 308,425 9.0447 8.750 8.701 8.876 8.750 8.876 35,074 8.7935 -0.55%
2019-03-25 0 9.050 9.000 9.200 9.040 9.120 69,500 630,253 9.0684 8.799 8.750 8.945 8.789 8.867 71,485 8.8165 -1.84%
2019-03-22 0 9.220 9.210 9.250 9.180 9.400 22,600 209,108 9.2526 8.964 8.954 8.993 8.925 9.139 23,246 8.9956 -0.75%
2019-03-21 0 9.290 9.250 9.400 9.270 9.400 73,700 684,698 9.2903 9.032 8.993 9.139 9.013 9.139 75,805 9.0323 0.43%
2019-03-20 0 9.250 9.250 9.400 9.200 9.250 38,500 354,831 9.2164 8.993 8.993 9.139 8.945 8.993 39,600 8.9604 -0.11%
2019-03-19 0 9.260 9.220 9.290 9.240 9.330 60,500 561,691 9.2841 9.003 8.964 9.032 8.983 9.071 62,228 9.0263 0.00%
2019-03-18 0 9.260 9.180 9.260 9.100 9.260 37,700 346,716 9.1967 9.003 8.925 9.003 8.847 9.003 38,777 8.9413 1.09%
2019-03-15 0 9.160 9.080 9.200 9.120 9.160 11,400 104,024 9.1249 8.906 8.828 8.945 8.867 8.906 11,726 8.8715 0.99%
2019-03-14 0 9.070 9.040 9.160 9.000 9.110 36,000 326,370 9.0658 8.818 8.789 8.906 8.750 8.857 37,028 8.8141 -0.44%
2019-03-13 0 9.110 9.110 9.160 9.090 9.160 149,900 1,370,969 9.1459 8.857 8.857 8.906 8.838 8.906 154,182 8.8919 -0.65%
2019-03-12 0 9.170 9.120 9.210 9.150 9.210 31,200 286,587 9.1855 8.915 8.867 8.954 8.896 8.954 32,091 8.9304 1.89%
2019-03-11 0 9.000 8.900 9.040 8.900 9.010 41,700 374,330 8.9767 8.750 8.653 8.789 8.653 8.760 42,891 8.7274 0.56%
2019-03-08 0 8.950 8.800 8.950 8.950 9.070 34,100 308,278 9.0404 8.701 8.556 8.701 8.701 8.818 35,074 8.7893 -3.35%
2019-03-07 0 9.260 8.900 9.280 9.220 9.320 88,600 820,658 9.2625 9.003 8.653 9.022 8.964 9.061 91,131 9.0053 -0.64%
2019-03-06 0 9.320 9.300 9.330 9.280 9.320 194,400 1,807,014 9.2953 9.061 9.042 9.071 9.022 9.061 199,953 9.0372 0.32%
2019-03-05 0 9.290 9.290 9.310 9.170 9.300 16,400 151,483 9.2368 9.032 9.032 9.051 8.915 9.042 16,868 8.9802 0.76%
2019-03-04 0 9.220 9.200 9.310 9.040 9.310 153,900 1,415,023 9.1944 8.964 8.945 9.051 8.789 9.051 158,296 8.9391 1.77%
2019-03-01 0 9.060 9.060 9.130 8.960 9.040 21,600 194,244 8.9928 8.808 8.808 8.876 8.711 8.789 22,217 8.7430 1.34%
2019-02-28 0 8.940 8.700 9.130 8.940 9.060 21,100 190,004 9.0049 8.692 8.458 8.876 8.692 8.808 21,703 8.7548 -0.11%
2019-02-27 0 8.950 8.950 8.980 8.950 9.160 11,500 103,880 9.0330 8.701 8.701 8.731 8.701 8.906 11,828 8.7822 -1.21%
2019-02-26 0 9.060 9.020 9.100 9.000 9.230 353,000 3,188,282 9.0320 8.808 8.769 8.847 8.750 8.974 363,083 8.7811 -0.44%
2019-02-25 0 9.100 9.060 9.100 8.890 9.100 183,300 1,640,689 8.9508 8.847 8.808 8.847 8.643 8.847 188,536 8.7023 3.64%
2019-02-22 0 8.780 8.600 9.000 8.580 8.780 517,300 4,450,305 8.6029 8.536 8.361 8.750 8.342 8.536 532,077 8.3640 1.04%
2019-02-21 0 8.690 8.650 8.730 8.590 8.710 116,500 1,012,085 8.6874 8.449 8.410 8.488 8.351 8.468 119,828 8.4462 0.70%
2019-02-20 0 8.630 8.630 8.710 8.610 8.690 260,192 2,242,543 8.6188 8.390 8.390 8.468 8.371 8.449 267,624 8.3794 0.47%
2019-02-19 0 8.590 8.500 8.740 8.550 8.630 28,900 248,219 8.5889 8.351 8.264 8.497 8.313 8.390 29,726 8.3504 0.23%
2019-02-18 0 8.570 8.520 8.740 8.520 8.570 10,100 86,262 8.5408 8.332 8.283 8.497 8.283 8.332 10,389 8.3036 2.02%
2019-02-15 0 8.400 8.200 8.500 8.400 8.500 15,800 133,138 8.4265 8.167 7.972 8.264 8.167 8.264 16,251 8.1924 -1.64%
2019-02-14 0 8.540 8.520 8.570 8.530 8.570 69,200 590,959 8.5399 8.303 8.283 8.332 8.293 8.332 71,177 8.3027 -0.35%
2019-02-13 0 8.570 8.570 9.000 8.460 8.570 33,800 287,405 8.5031 8.332 8.332 8.750 8.225 8.332 34,765 8.2670 0.94%
2019-02-12 0 8.490 8.430 8.450 8.380 8.570 84,000 712,147 8.4779 8.254 8.196 8.215 8.147 8.332 86,399 8.2425 1.56%
2019-02-11 0 8.360 8.360 8.380 8.300 8.360 13,700 114,284 8.3419 8.128 8.128 8.147 8.069 8.128 14,091 8.1102 0.72%
2019-02-08 0 8.300 8.300 9.000 8.230 8.390 24,700 204,570 8.2822 8.069 8.069 8.750 8.001 8.157 25,406 8.0522 -0.48%
2019-02-04 0 8.340 8.340 8.980 8.340 8.380 5,000 41,869 8.3738 8.108 8.108 8.731 8.108 8.147 5,143 8.1412 0.12%
2019-02-01 0 8.330 8.330 8.340 8.330 8.350 25,400 211,976 8.3455 8.099 8.099 8.108 8.099 8.118 26,126 8.1137 0.36%
2019-01-31 0 8.300 8.300 8.320 8.260 8.360 53,900 447,512 8.3026 8.069 8.069 8.089 8.031 8.128 55,440 8.0721 1.97%
2019-01-30 0 8.140 8.130 8.500 8.140 8.160 11,100 90,410 8.1450 7.914 7.904 8.264 7.914 7.933 11,417 7.9188 -0.12%
2019-01-29 0 8.150 8.140 8.450 8.090 8.150 19,800 160,984 8.1305 7.924 7.914 8.215 7.865 7.924 20,366 7.9047 -0.49%
2019-01-28 0 8.190 8.000 8.210 8.160 8.270 33,300 273,253 8.2058 7.963 7.778 7.982 7.933 8.040 34,251 7.9779 0.61%
2019-01-25 0 8.140 8.010 8.450 8.060 8.140 6,100 49,374 8.0941 7.914 7.788 8.215 7.836 7.914 6,274 7.8693 1.24%
2019-01-24 0 8.040 7.990 8.100 8.000 8.040 3,500 28,072 8.0206 7.817 7.768 7.875 7.778 7.817 3,600 7.7978 0.12%
2019-01-23 0 8.030 7.960 8.040 7.930 8.030 7,000 56,055 8.0079 7.807 7.739 7.817 7.710 7.807 7,200 7.7855 -0.25%
2019-01-22 0 8.050 8.050 8.100 8.000 8.100 18,200 147,140 8.0846 7.826 7.826 7.875 7.778 7.875 18,720 7.8601 -0.62%
2019-01-21 0 8.100 8.000 8.150 8.010 8.100 5,400 43,560 8.0667 7.875 7.778 7.924 7.788 7.875 5,554 7.8426 1.38%
2019-01-18 0 7.990 7.960 8.030 7.980 8.030 104,200 832,731 7.9917 7.768 7.739 7.807 7.758 7.807 107,176 7.7697 0.76%
2019-01-17 0 7.930 7.550 7.940 7.940 7.960 77,600 616,936 7.9502 7.710 7.340 7.719 7.719 7.739 79,817 7.7294 -0.25%
2019-01-16 0 7.950 7.950 8.350 7.950 7.950 3,500 27,825 7.9500 7.729 7.729 8.118 7.729 7.729 3,600 7.7292 0.25%
2019-01-15 0 7.930 7.910 8.150 7.900 7.930 2,800 22,145 7.9089 7.710 7.690 7.924 7.681 7.710 2,880 7.6893 1.67%
2019-01-14 0 7.800 7.780 8.100 7.800 7.870 3,000 23,458 7.8193 7.583 7.564 7.875 7.583 7.651 3,086 7.6022 -0.51%
2019-01-11 0 7.840 7.850 7.890 7.800 7.900 11,200 87,852 7.8439 7.622 7.632 7.671 7.583 7.681 11,520 7.6261 -0.13%
2019-01-10 0 7.850 7.700 7.850 7.780 7.850 7,400 58,002 7.8381 7.632 7.486 7.632 7.564 7.632 7,611 7.6204 0.90%
2019-01-09 0 7.780 7.550 7.820 7.730 7.820 51,600 401,929 7.7893 7.564 7.340 7.603 7.515 7.603 53,074 7.5730 1.97%
2019-01-08 0 7.630 7.580 7.770 7.590 7.650 7,300 55,578 7.6134 7.418 7.369 7.554 7.379 7.438 7,509 7.4020 0.39%
2019-01-07 0 7.600 7.600 7.800 7.580 7.610 6,700 50,822 7.5854 7.389 7.389 7.583 7.369 7.399 6,891 7.3747 2.01%
2019-01-04 0 7.450 7.400 7.700 7.320 7.500 22,300 165,657 7.4286 7.243 7.194 7.486 7.117 7.292 22,937 7.2223 1.36%
2019-01-03 0 7.350 7.320 7.900 7.350 7.500 102,500 756,693 7.3824 7.146 7.117 7.681 7.146 7.292 105,428 7.1773 -0.27%
2019-01-02 0 7.370 7.350 7.650 7.370 7.650 101,100 752,153 7.4397 7.165 7.146 7.438 7.165 7.438 103,988 7.2331 -3.52%
2018-12-31 0 7.650 7.570 8.100 7.560 7.670 11,100 84,588 7.6205 7.426 7.349 7.863 7.339 7.446 11,434 7.3979 1.46%
2018-12-28 0 7.540 7.540 7.570 7.510 7.560 17,400 131,139 7.5367 7.320 7.320 7.349 7.291 7.339 17,924 7.3165 0.53%
2018-12-27 0 7.500 7.450 8.000 7.450 7.590 44,600 335,875 7.5308 7.281 7.232 7.766 7.232 7.368 45,942 7.3108 -0.40%
2018-12-24 0 7.530 7.450 8.000 7.460 7.530 24,900 186,722 7.4989 7.310 7.232 7.766 7.242 7.310 25,649 7.2798 -0.40%
2018-12-21 0 7.560 7.510 7.600 7.500 7.580 29,000 219,185 7.5581 7.339 7.291 7.378 7.281 7.359 29,873 7.3373 -0.53%
2018-12-20 0 7.600 7.550 8.450 7.600 7.640 9,000 68,610 7.6233 7.378 7.329 8.203 7.378 7.417 9,271 7.4006 -0.65%
2018-12-19 0 7.650 7.600 8.350 7.600 7.660 17,900 136,479 7.6245 7.426 7.378 8.106 7.378 7.436 18,439 7.4017 -0.78%
2018-12-18 0 7.710 7.660 7.710 7.680 7.750 34,800 268,591 7.7181 7.485 7.436 7.485 7.456 7.524 35,847 7.4926 -1.41%
2018-12-17 0 7.820 7.810 7.820 7.800 7.820 257,500 2,011,063 7.8100 7.592 7.582 7.592 7.572 7.592 265,250 7.5818 -0.38%
2018-12-14 0 7.850 7.800 8.400 7.850 7.980 11,900 94,217 7.9174 7.621 7.572 8.155 7.621 7.747 12,258 7.6861 -2.00%
2018-12-13 0 8.010 7.980 8.010 7.970 8.030 61,700 493,909 8.0050 7.776 7.747 7.776 7.737 7.795 63,557 7.7711 2.04%
2018-12-12 0 7.850 7.780 7.910 7.850 7.920 41,300 325,930 7.8918 7.621 7.553 7.679 7.621 7.689 42,543 7.6612 -0.63%
2018-12-11 0 7.900 7.810 7.900 7.780 8.540 191,000 1,499,558 7.8511 7.669 7.582 7.669 7.553 8.290 196,749 7.6217 1.67%
2018-12-10 0 7.770 7.750 7.770 7.740 7.860 80,700 628,787 7.7917 7.543 7.524 7.543 7.514 7.630 83,129 7.5640 -2.26%
2018-12-07 0 7.950 7.880 7.960 7.900 8.460 200,000 1,606,284 8.0314 7.718 7.650 7.727 7.669 8.213 206,020 7.7968 0.13%
2018-12-06 0 7.940 7.820 8.000 7.940 8.140 63,000 505,086 8.0172 7.708 7.592 7.766 7.708 7.902 64,896 7.7830 -4.11%
2018-12-05 0 8.280 8.130 8.280 8.090 9.500 116,000 960,212 8.2777 8.038 7.892 8.038 7.854 9.222 119,491 8.0358 -0.24%
2018-12-04 0 8.300 8.300 8.450 8.180 8.400 105,200 866,690 8.2385 8.057 8.057 8.203 7.941 8.155 108,366 7.9978 2.09%
2018-12-03 0 8.130 8.120 8.150 8.030 8.220 23,800 194,122 8.1564 7.892 7.883 7.912 7.795 7.980 24,516 7.9181 3.04%
2018-11-30 0 7.890 7.890 8.130 7.860 8.000 37,100 295,311 7.9599 7.659 7.659 7.892 7.630 7.766 38,217 7.7273 -0.13%
2018-11-29 0 7.900 7.850 7.970 7.880 7.920 17,300 136,551 7.8931 7.669 7.621 7.737 7.650 7.689 17,821 7.6625 -0.13%
2018-11-28 0 7.910 7.910 8.130 7.910 7.910 11,200 88,592 7.9100 7.679 7.679 7.892 7.679 7.679 11,537 7.6789 1.54%
2018-11-27 0 7.790 7.780 8.130 7.790 7.850 31,200 244,323 7.8309 7.562 7.553 7.892 7.562 7.621 32,139 7.6021 -0.13%
2018-11-26 0 7.800 7.750 8.130 7.750 7.800 4,000 31,181 7.7953 7.572 7.524 7.892 7.524 7.572 4,120 7.5675 0.78%
2018-11-23 0 7.740 7.730 8.130 7.750 7.840 38,400 299,087 7.7887 7.514 7.504 7.892 7.524 7.611 39,556 7.5611 -1.53%
2018-11-22 0 7.860 7.860 7.870 7.850 7.850 200 1,570 7.8500 7.630 7.630 7.640 7.621 7.621 206 7.6206 0.13%
2018-11-21 0 7.850 7.800 8.050 7.780 7.850 17,700 138,710 7.8367 7.621 7.572 7.815 7.553 7.621 18,233 7.6077 0.51%
2018-11-20 0 7.810 7.800 8.130 7.810 7.890 15,100 118,792 7.8670 7.582 7.572 7.892 7.582 7.659 15,554 7.6372 -2.01%
2018-11-19 0 7.970 7.950 7.970 7.970 8.040 8,500 67,950 7.9941 7.737 7.718 7.737 7.737 7.805 8,756 7.7605 0.38%
2018-11-16 0 7.940 7.900 8.130 7.900 7.970 61,400 485,793 7.9119 7.708 7.669 7.892 7.669 7.737 63,248 7.6808 1.53%
2018-11-15 0 7.820 7.840 8.130 7.800 7.900 10,500 82,250 7.8333 7.592 7.611 7.892 7.572 7.669 10,816 7.6045 0.90%
2018-11-14 0 7.750 7.750 8.100 7.750 7.840 44,800 349,401 7.7991 7.524 7.524 7.863 7.524 7.611 46,148 7.5712 -0.77%
2018-11-13 0 7.810 7.670 8.000 7.640 7.810 5,600 43,406 7.7511 7.582 7.446 7.766 7.417 7.582 5,769 7.5246 1.17%
2018-11-12 0 7.720 7.720 7.770 7.710 7.760 4,800 37,108 7.7308 7.494 7.494 7.543 7.485 7.533 4,944 7.5049 -0.39%
2018-11-09 0 7.750 7.720 7.780 7.720 7.880 75,900 588,947 7.7595 7.524 7.494 7.553 7.494 7.650 78,184 7.5328 -2.15%
2018-11-08 0 7.920 7.900 7.920 7.920 8.080 44,100 352,194 7.9863 7.689 7.669 7.689 7.689 7.844 45,427 7.7529 0.38%
2018-11-07 0 7.890 7.860 8.130 7.870 7.950 49,700 393,338 7.9142 7.659 7.630 7.892 7.640 7.718 51,196 7.6830 -0.38%
2018-11-06 0 7.920 7.850 8.130 7.840 7.920 19,500 153,019 7.8471 7.689 7.621 7.892 7.611 7.689 20,087 7.6178 0.13%
2018-11-05 0 7.910 7.890 7.920 7.870 8.100 20,500 162,789 7.9409 7.679 7.659 7.689 7.640 7.863 21,117 7.7089 -1.98%
2018-11-02 0 8.070 8.050 8.090 7.810 8.070 85,400 674,776 7.9014 7.834 7.815 7.854 7.582 7.834 87,970 7.6705 4.94%
2018-11-01 0 7.690 7.630 7.700 7.560 7.750 56,200 432,727 7.6998 7.465 7.407 7.475 7.339 7.524 57,892 7.4748 1.85%
2018-10-31 0 7.550 7.510 7.560 7.450 8.200 84,100 638,675 7.5942 7.329 7.291 7.339 7.232 7.960 86,631 7.3723 2.03%
2018-10-30 0 7.400 7.370 7.400 7.400 7.590 58,100 432,035 7.4361 7.184 7.155 7.184 7.184 7.368 59,849 7.2188 -0.94%
2018-10-29 0 7.470 7.460 7.530 7.470 7.560 25,600 192,055 7.5021 7.252 7.242 7.310 7.252 7.339 26,371 7.2829 -1.19%
2018-10-26 0 7.560 7.510 7.610 7.560 7.640 119,900 910,469 7.5936 7.339 7.291 7.388 7.339 7.417 123,509 7.3717 -0.79%
2018-10-25 0 7.620 7.490 8.050 7.370 7.770 73,100 547,462 7.4892 7.397 7.271 7.815 7.155 7.543 75,300 7.2704 0.13%
2018-10-24 0 7.610 7.600 7.740 7.450 7.740 76,300 587,041 7.6939 7.388 7.378 7.514 7.232 7.514 78,596 7.4690 -1.81%
2018-10-23 0 7.750 7.640 7.750 7.680 8.020 50,500 394,111 7.8042 7.524 7.417 7.524 7.456 7.786 52,020 7.5761 -1.90%
2018-10-22 0 7.900 7.900 7.910 7.750 7.920 47,300 370,164 7.8259 7.669 7.669 7.679 7.524 7.689 48,724 7.5972 2.33%
2018-10-19 0 7.720 7.710 7.740 7.500 7.750 94,200 715,346 7.5939 7.494 7.485 7.514 7.281 7.524 97,035 7.3720 1.98%
2018-10-18 0 7.570 7.530 7.600 7.550 7.840 43,600 332,851 7.6342 7.349 7.310 7.378 7.329 7.611 44,912 7.4111 -0.79%
2018-10-16 0 7.630 7.620 7.820 7.630 7.890 13,100 101,270 7.7305 7.407 7.397 7.592 7.407 7.659 13,494 7.5047 -0.26%
2018-10-15 0 7.650 7.600 7.680 7.650 8.040 59,100 459,586 7.7764 7.426 7.378 7.456 7.426 7.805 60,879 7.5492 -0.91%
2018-10-12 0 7.720 7.670 7.800 7.670 8.120 70,600 550,771 7.8013 7.494 7.446 7.572 7.446 7.883 72,725 7.5733 0.65%
2018-10-11 0 7.670 7.630 7.680 7.610 8.370 198,200 1,553,333 7.8372 7.446 7.407 7.456 7.388 8.125 204,165 7.6082 -4.24%
2018-10-10 0 8.010 8.010 8.500 8.000 8.040 7,200 57,722 8.0169 7.776 7.776 8.252 7.766 7.805 7,417 7.7827 -0.25%
2018-10-09 0 8.030 8.000 8.060 8.030 8.090 26,400 212,480 8.0485 7.795 7.766 7.824 7.795 7.854 27,195 7.8133 -0.99%
2018-10-08 0 8.110 8.120 8.500 8.070 8.190 37,100 301,072 8.1151 7.873 7.883 8.252 7.834 7.951 38,217 7.8780 -0.25%
2018-10-05 0 8.130 8.120 8.130 8.050 8.160 30,400 246,967 8.1239 7.892 7.883 7.892 7.815 7.922 31,315 7.8865 -0.25%
2018-10-04 0 8.150 8.180 8.700 8.150 8.310 103,900 852,845 8.2083 7.912 7.941 8.446 7.912 8.067 107,027 7.9685 -2.40%
2018-10-03 0 8.350 8.340 8.510 8.340 8.540 16,700 140,603 8.4193 8.106 8.096 8.261 8.096 8.290 17,203 8.1733 -2.45%
2018-10-02 0 8.560 8.500 8.800 8.490 8.660 74,500 637,756 8.5605 8.310 8.252 8.543 8.242 8.407 76,742 8.3104 0.90%
2018-09-28 0 8.620 8.600 8.660 8.540 8.650 40,200 344,788 8.5768 8.236 8.217 8.274 8.159 8.264 42,076 8.1945 0.35%
2018-09-27 0 8.590 8.560 8.950 8.570 8.620 8,600 73,904 8.5935 8.207 8.178 8.551 8.188 8.236 9,001 8.2104 -0.35%
2018-09-26 0 8.620 8.600 8.650 8.600 8.680 8,500 73,320 8.6259 8.236 8.217 8.264 8.217 8.293 8,897 8.2414 0.82%
2018-09-24 0 8.550 8.550 8.780 8.550 8.740 27,800 240,216 8.6409 8.169 8.169 8.389 8.169 8.350 29,097 8.2557 -1.04%
2018-09-21 0 8.640 8.620 8.660 8.520 8.660 103,400 888,565 8.5935 8.255 8.236 8.274 8.140 8.274 108,224 8.2104 1.89%
2018-09-20 0 8.480 8.480 8.500 8.460 8.560 30,000 255,464 8.5155 8.102 8.102 8.121 8.083 8.178 31,400 8.1359 0.71%
2018-09-19 0 8.420 8.420 8.430 8.340 8.430 22,900 192,189 8.3925 8.045 8.045 8.054 7.968 8.054 23,968 8.0184 1.08%
2018-09-18 0 8.330 8.310 8.320 8.170 8.340 46,600 384,404 8.2490 7.959 7.940 7.949 7.806 7.968 48,774 7.8813 0.97%
2018-09-17 0 8.250 8.250 12.00 8.250 8.450 49,200 407,495 8.2824 7.882 7.882 11.47 7.882 8.073 51,495 7.9132 -1.43%
2018-09-14 0 8.370 8.350 8.370 8.380 8.380 3,800 31,844 8.3800 7.997 7.978 7.997 8.006 8.006 3,977 8.0064 0.72%
2018-09-13 0 8.310 8.180 8.350 8.180 8.430 121,500 1,003,067 8.2557 7.940 7.815 7.978 7.815 8.054 127,169 7.8877 2.09%
2018-09-12 0 8.140 8.120 8.140 8.130 8.180 130,500 1,063,648 8.1506 7.777 7.758 7.777 7.768 7.815 136,589 7.7872 -0.12%
2018-09-11 0 8.150 8.140 8.150 8.140 8.260 97,400 796,342 8.1760 7.787 7.777 7.787 7.777 7.892 101,944 7.8115 -1.09%
2018-09-10 0 8.240 8.230 12.00 8.240 8.420 91,200 755,403 8.2829 7.873 7.863 11.47 7.873 8.045 95,455 7.9137 -1.32%
2018-09-07 0 8.350 8.350 12.00 8.300 8.450 25,100 209,994 8.3663 7.978 7.978 11.47 7.930 8.073 26,271 7.9934 -0.36%
2018-09-06 0 8.380 8.340 8.380 8.330 8.460 44,900 377,433 8.4061 8.006 7.968 8.006 7.959 8.083 46,995 8.0314 -1.18%
2018-09-05 0 8.480 8.440 8.550 8.480 8.590 12,800 109,272 8.5369 8.102 8.064 8.169 8.102 8.207 13,397 8.1563 -2.19%
2018-09-04 0 8.670 8.600 8.950 8.580 8.700 7,000 60,248 8.6069 8.284 8.217 8.551 8.198 8.312 7,327 8.2232 0.81%
2018-09-03 0 8.600 8.600 8.950 8.540 8.640 17,300 148,311 8.5729 8.217 8.217 8.551 8.159 8.255 18,107 8.1907 -0.12%
2018-08-31 0 8.610 8.600 9.030 8.600 8.680 34,300 297,086 8.6614 8.226 8.217 8.627 8.217 8.293 35,900 8.2753 -1.37%
2018-08-30 0 8.730 8.730 9.300 8.720 8.820 43,900 384,654 8.7621 8.341 8.341 8.885 8.331 8.427 45,948 8.3715 -1.24%
2018-08-29 0 8.840 8.800 8.850 8.840 8.840 4,200 37,128 8.8400 8.446 8.408 8.455 8.446 8.446 4,396 8.4459 -0.79%
2018-08-28 0 8.910 8.880 12.00 8.890 8.990 26,400 235,854 8.9339 8.513 8.484 11.47 8.494 8.589 27,632 8.5356 0.79%
2018-08-27 0 8.840 8.600 8.850 8.740 8.840 46,700 410,304 8.7860 8.446 8.217 8.455 8.350 8.446 48,879 8.3943 2.67%
2018-08-24 0 8.610 8.600 8.900 8.560 8.610 6,300 54,060 8.5810 8.226 8.217 8.503 8.178 8.226 6,594 8.1984 -0.23%
2018-08-23 0 8.630 8.550 8.650 8.600 8.640 15,800 136,002 8.6077 8.245 8.169 8.264 8.217 8.255 16,537 8.2240 -0.23%
2018-08-22 0 8.650 8.630 8.780 8.650 8.700 48,500 420,048 8.6608 8.264 8.245 8.389 8.264 8.312 50,763 8.2747 -0.23%
2018-08-21 0 8.670 8.670 8.750 8.550 8.670 32,200 279,110 8.6680 8.284 8.284 8.360 8.169 8.284 33,702 8.2816 2.00%
2018-08-20 0 8.500 8.400 8.500 8.440 8.500 37,200 315,420 8.4790 8.121 8.026 8.121 8.064 8.121 38,936 8.1011 1.19%
2018-08-17 0 8.400 8.400 8.410 8.400 8.490 37,000 311,693 8.4241 8.026 8.026 8.035 8.026 8.112 38,726 8.0486 0.12%
2018-08-16 0 8.390 8.390 8.700 8.270 8.440 44,300 372,241 8.4027 8.016 8.016 8.312 7.901 8.064 46,367 8.0282 -0.59%
2018-08-15 0 8.440 8.420 8.440 8.440 8.620 32,400 276,027 8.5194 8.064 8.045 8.064 8.064 8.236 33,912 8.1396 -2.65%
2018-08-14 0 8.670 8.620 8.670 8.660 8.780 294,600 2,558,466 8.6845 8.284 8.236 8.284 8.274 8.389 308,345 8.2974 -1.14%
2018-08-13 0 8.770 8.770 8.900 8.750 8.830 24,000 211,438 8.8099 8.379 8.379 8.503 8.360 8.436 25,120 8.4172 -1.02%
2018-08-10 0 8.860 8.830 9.000 8.860 8.960 14,900 133,206 8.9400 8.465 8.436 8.599 8.465 8.561 15,595 8.5415 -0.78%
2018-08-09 0 8.930 8.890 8.950 8.840 8.930 15,100 134,691 8.9199 8.532 8.494 8.551 8.446 8.532 15,805 8.5223 1.48%
2018-08-08 0 8.800 8.550 8.810 8.800 8.820 518,700 4,564,793 8.8004 8.408 8.169 8.417 8.408 8.427 542,901 8.4082 -0.23%
2018-08-07 0 8.820 8.640 8.900 8.620 8.820 13,400 117,312 8.7546 8.427 8.255 8.503 8.236 8.427 14,025 8.3644 2.20%
2018-08-06 0 8.630 8.630 8.740 8.630 8.810 48,000 419,200 8.7333 8.245 8.245 8.350 8.245 8.417 50,240 8.3440 -1.03%
2018-08-03 0 8.720 8.680 9.000 8.700 8.800 61,400 536,563 8.7388 8.331 8.293 8.599 8.312 8.408 64,265 8.3493 -0.80%
2018-08-02 0 8.790 8.790 8.900 8.750 8.980 141,300 1,255,300 8.8839 8.398 8.398 8.503 8.360 8.580 147,893 8.4879 -2.33%
2018-08-01 0 9.000 8.990 9.400 8.990 9.300 17,100 154,820 9.0538 8.599 8.589 8.981 8.589 8.885 17,898 8.6502 -0.88%
2018-07-31 0 9.080 9.060 9.400 9.070 9.090 19,400 176,050 9.0747 8.675 8.656 8.981 8.666 8.685 20,305 8.6702 -0.22%
2018-07-30 0 9.100 9.070 9.400 9.100 9.240 21,700 198,030 9.1258 8.694 8.666 8.981 8.694 8.828 22,712 8.7190 -1.52%
2018-07-27 0 9.240 9.000 9.500 9.240 9.280 11,800 109,231 9.2569 8.828 8.599 9.077 8.828 8.866 12,351 8.8442 -0.43%
2018-07-26 0 9.280 9.050 9.310 9.300 9.490 6,600 61,906 9.3797 8.866 8.647 8.895 8.885 9.067 6,908 8.9616 -0.11%
2018-07-25 0 9.290 9.290 9.310 9.250 9.360 4,300 40,021 9.3072 8.876 8.876 8.895 8.838 8.943 4,501 8.8923 0.65%
2018-07-24 0 9.230 9.230 9.400 9.210 9.230 1,300 11,993 9.2254 8.819 8.819 8.981 8.799 8.819 1,361 8.8141 0.87%
2018-07-23 0 9.150 8.980 9.350 9.100 9.150 10,800 98,521 9.1223 8.742 8.580 8.933 8.694 8.742 11,304 8.7157 0.00%
2018-07-20 0 9.150 9.030 9.190 8.980 9.150 59,800 539,408 9.0202 8.742 8.627 8.780 8.580 8.742 62,590 8.6181 0.88%
2018-07-19 0 9.070 9.040 9.200 9.030 9.170 22,400 202,790 9.0531 8.666 8.637 8.790 8.627 8.761 23,445 8.6496 -0.11%
2018-07-18 0 9.080 8.980 9.500 9.080 9.190 15,600 141,915 9.0971 8.675 8.580 9.077 8.675 8.780 16,328 8.6916 0.00%
2018-07-17 0 9.080 8.980 9.500 9.080 9.110 13,600 123,859 9.1073 8.675 8.580 9.077 8.675 8.704 14,235 8.7013 -0.87%
2018-07-16 0 9.160 9.100 9.320 9.140 9.250 14,500 133,343 9.1961 8.752 8.694 8.905 8.733 8.838 15,177 8.7861 -0.87%
2018-07-13 0 9.240 9.220 9.320 9.230 9.500 23,900 221,581 9.2712 8.828 8.809 8.905 8.819 9.077 25,015 8.8579 0.43%
2018-07-12 0 9.200 9.200 9.400 9.000 9.200 36,600 334,888 9.1499 8.790 8.790 8.981 8.599 8.790 38,308 8.7421 1.88%
2018-07-11 0 9.030 8.900 9.060 8.940 9.200 69,800 638,983 9.1545 8.627 8.503 8.656 8.541 8.790 73,057 8.7464 -2.17%
2018-07-10 0 9.230 9.210 9.270 9.190 9.280 32,300 298,575 9.2438 8.819 8.799 8.857 8.780 8.866 33,807 8.8318 -0.22%
2018-07-09 0 9.250 9.200 9.390 9.100 9.260 115,900 1,066,719 9.2038 8.838 8.790 8.971 8.694 8.847 121,307 8.7935 2.89%
2018-07-06 0 8.990 8.830 9.040 8.840 9.060 150,700 1,348,793 8.9502 8.589 8.436 8.637 8.446 8.656 157,731 8.5512 0.90%
2018-07-05 0 8.910 8.910 8.950 8.900 9.080 112,300 1,010,372 8.9971 8.513 8.513 8.551 8.503 8.675 117,540 8.5960 -1.44%
2018-07-04 0 9.040 9.010 9.060 9.000 9.120 81,900 738,880 9.0217 8.637 8.608 8.656 8.599 8.713 85,721 8.6196 -0.88%
2018-07-03 0 9.120 9.000 9.200 8.930 9.160 78,200 706,700 9.0371 8.713 8.599 8.790 8.532 8.752 81,849 8.6342 -2.56%
2018-06-29 0 9.360 9.290 9.360 9.150 9.360 72,300 668,496 9.2461 8.943 8.876 8.943 8.742 8.943 75,673 8.8340 2.74%
2018-06-28 0 9.110 9.070 9.110 9.080 9.220 61,100 558,895 9.1472 8.704 8.666 8.704 8.675 8.809 63,951 8.7395 -0.55%
2018-06-27 0 9.160 9.100 9.650 9.140 9.430 64,800 600,389 9.2653 8.752 8.694 9.220 8.733 9.010 67,823 8.8522 -2.03%
2018-06-26 0 9.350 9.340 9.420 9.300 9.800 67,500 634,898 9.4059 8.933 8.924 9.000 8.885 9.363 70,649 8.9866 -1.58%
2018-06-25 0 9.500 9.500 9.820 9.500 9.980 87,500 839,231 9.5912 9.077 9.077 9.382 9.077 9.535 91,582 9.1637 -1.55%
2018-06-22 0 9.650 9.610 9.860 9.530 9.900 71,500 688,419 9.6282 9.220 9.182 9.420 9.105 9.459 74,836 9.1990 0.00%
2018-06-21 0 9.650 9.630 9.660 9.630 9.980 75,400 731,657 9.7037 9.220 9.201 9.229 9.201 9.535 78,918 9.2711 -3.02%
2018-06-20 0 9.950 9.950 10.08 9.820 10.20 36,799 365,013 9.9191 9.506 9.506 9.631 9.382 9.745 38,516 9.4769 -0.30%
2018-06-19 0 9.980 9.890 10.02 9.890 10.32 74,500 741,764 9.9566 9.535 9.449 9.573 9.449 9.860 77,976 9.5127 -0.99%
2018-06-15 0 10.08 10.04 10.40 10.02 10.22 51,000 514,482 10.088 9.631 9.592 9.936 9.573 9.764 53,379 9.6382 -0.79%
2018-06-14 0 10.16 10.06 10.30 10.00 10.24 69,500 704,972 10.143 9.707 9.612 9.841 9.554 9.784 72,743 9.6913 -0.39%
2018-06-13 0 10.20 10.18 10.26 10.18 10.28 21,600 220,552 10.211 9.745 9.726 9.803 9.726 9.822 22,608 9.7556 -0.97%
2018-06-12 0 10.30 10.28 10.30 10.14 10.30 23,000 234,906 10.213 9.841 9.822 9.841 9.688 9.841 24,073 9.7580 1.58%
2018-06-11 0 10.14 10.14 10.62 10.14 10.22 24,100 245,100 10.170 9.688 9.688 10.15 9.688 9.764 25,224 9.7168 0.00%
2018-06-08 0 10.14 10.14 10.60 10.14 10.40 98,900 1,013,848 10.251 9.688 9.688 10.13 9.688 9.936 103,514 9.7943 -1.93%
2018-06-07 0 10.34 10.34 10.40 10.34 10.38 16,600 171,832 10.351 9.879 9.879 9.936 9.879 9.917 17,374 9.8899 0.19%
2018-06-06 0 10.32 10.30 10.32 10.32 10.38 12,500 129,204 10.336 9.860 9.841 9.860 9.860 9.917 13,083 9.8756 0.58%
2018-06-05 0 10.26 10.26 10.40 10.20 10.42 69,300 712,206 10.277 9.803 9.803 9.936 9.745 9.956 72,533 9.8190 0.98%
2018-06-04 0 10.16 10.16 10.18 10.14 10.20 16,000 162,846 10.178 9.707 9.707 9.726 9.688 9.745 16,747 9.7242 1.60%
2018-06-01 0 10.00 10.00 10.26 10.00 10.08 23,500 236,190 10.051 9.554 9.554 9.803 9.554 9.631 24,596 9.6026 -0.40%
2018-05-31 0 10.04 9.980 10.20 9.980 10.04 39,800 398,158 10.004 9.592 9.535 9.745 9.535 9.592 41,657 9.5580 1.41%
2018-05-30 0 9.900 9.900 9.910 9.900 10.04 144,800 1,438,071 9.9314 9.459 9.459 9.468 9.459 9.592 151,556 9.4887 -1.59%
2018-05-29 0 10.06 10.04 10.38 10.04 10.22 68,400 694,198 10.149 9.612 9.592 9.917 9.592 9.764 71,591 9.6967 -1.57%
2018-05-28 0 10.22 10.16 10.40 10.08 10.40 55,500 566,796 10.213 9.764 9.707 9.936 9.631 9.936 58,089 9.7573 0.79%
2018-05-25 0 10.14 10.12 - 10.14 10.48 138,900 1,414,738 10.185 9.688 9.669 - 9.688 10.01 145,381 9.7313 -0.59%
2018-05-24 0 10.20 10.14 10.50 10.14 10.22 29,500 300,094 10.173 9.745 9.688 10.03 9.688 9.764 30,876 9.7192 0.39%
2018-05-23 0 10.16 10.16 10.24 10.16 10.38 141,300 1,446,110 10.234 9.707 9.707 9.784 9.707 9.917 147,893 9.7781 -1.55%
2018-05-21 0 10.32 10.30 10.34 10.32 10.52 102,200 1,061,354 10.385 9.860 9.841 9.879 9.860 10.05 106,968 9.9221 -0.96%
2018-05-18 0 10.42 10.94 - 10.24 10.42 62,600 643,510 10.280 9.956 10.45 - 9.784 9.956 65,521 9.8215 1.36%
2018-05-17 0 10.28 10.26 10.38 10.28 10.48 69,600 717,998 10.316 9.822 9.803 9.917 9.822 10.01 72,847 9.8562 -1.15%
2018-05-16 0 10.40 10.28 - 10.26 10.44 57,800 595,406 10.301 9.936 9.822 - 9.803 9.975 60,497 9.8420 0.39%
2018-05-15 0 10.36 10.30 10.38 10.26 10.38 39,800 410,522 10.315 9.898 9.841 9.917 9.803 9.917 41,657 9.8548 0.19%
2018-05-14 0 10.34 10.32 10.34 10.30 10.50 103,200 1,070,178 10.370 9.879 9.860 9.879 9.841 10.03 108,015 9.9077 0.58%
2018-05-11 0 10.28 10.26 10.40 10.28 10.46 233,000 2,410,694 10.346 9.822 9.803 9.936 9.822 9.994 243,871 9.8851 -0.77%
2018-05-10 0 10.36 10.36 10.38 10.24 10.36 11,800 121,800 10.322 9.898 9.898 9.917 9.784 9.898 12,351 9.8619

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top