Vanguard Total China index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83169  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 - 9.920 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2021-05-10 0 9.920 9.900 9.920 9.905 10.09 31,500 314,200 9.9746 9.920 9.900 9.920 9.905 10.09 31,500 9.9746 -1.68%
2021-05-07 0 10.09 - - 10.16 10.19 45,900 466,480 10.163 10.09 - - 10.16 10.19 45,900 10.163 -0.69%
2021-05-06 0 10.16 - 10.24 10.16 10.23 600 6,131 10.218 10.16 - 10.24 10.16 10.23 600 10.218 -0.78%
2021-05-05 0 10.24 10.18 - 10.24 10.24 500 5,120 10.240 10.24 10.18 - 10.24 10.24 500 10.240 -0.19%
2021-05-04 0 10.26 10.18 - - - 0 0 - 10.26 10.18 - - - 0 - 0.20%
2021-05-03 0 10.24 10.18 - 10.23 10.55 12,800 131,223 10.252 10.24 10.18 - 10.23 10.55 12,800 10.252 -0.87%
2021-04-30 0 10.33 - 10.55 10.35 10.35 5,100 52,765 10.346 10.33 - 10.55 10.35 10.35 5,100 10.346 -1.81%
2021-04-29 0 10.52 10.35 - 10.50 10.53 32,400 340,260 10.502 10.52 10.35 - 10.50 10.53 32,400 10.502 0.77%
2021-04-28 0 10.44 10.44 10.50 10.39 10.40 34,500 358,688 10.397 10.44 10.44 10.50 10.39 10.40 34,500 10.397 0.48%
2021-04-27 0 10.39 10.39 - 10.36 10.36 200 2,072 10.360 10.39 10.39 - 10.36 10.36 200 10.360 0.39%
2021-04-26 0 10.35 10.35 - 10.35 10.50 55,900 579,815 10.372 10.35 10.35 - 10.35 10.50 55,900 10.372 -0.96%
2021-04-23 0 10.45 - - 10.32 10.45 13,200 136,315 10.327 10.45 - - 10.32 10.45 13,200 10.327 1.65%
2021-04-22 0 10.28 10.24 - 10.27 10.30 28,000 287,753 10.277 10.28 10.24 - 10.27 10.30 28,000 10.277 0.49%
2021-04-21 0 10.23 10.18 10.38 10.23 10.23 7,100 72,633 10.230 10.23 10.18 10.38 10.23 10.23 7,100 10.230 -1.45%
2021-04-20 0 10.38 - 10.40 - - 0 0 - 10.38 - 10.40 - - 0 - -0.38%
2021-04-19 0 10.42 - - 10.41 10.46 4,300 44,879 10.437 10.42 - - 10.41 10.46 4,300 10.437 1.36%
2021-04-16 0 10.28 - - 10.24 10.28 800 8,216 10.270 10.28 - - 10.24 10.28 800 10.270 0.69%
2021-04-15 0 10.21 10.16 - 10.18 10.24 12,700 129,555 10.201 10.21 10.16 - 10.18 10.24 12,700 10.201 -1.35%
2021-04-14 0 10.35 10.30 - 10.24 10.35 17,600 180,280 10.243 10.35 10.30 - 10.24 10.35 17,600 10.243 1.37%
2021-04-13 0 10.21 - 10.35 10.21 10.35 4,800 49,565 10.326 10.21 - 10.35 10.21 10.35 4,800 10.326 -0.58%
2021-04-12 0 10.27 10.11 - 10.21 10.37 12,700 130,242 10.255 10.27 10.11 - 10.21 10.37 12,700 10.255 -0.87%
2021-04-09 0 10.36 10.20 - 10.30 10.42 69,300 717,811 10.358 10.36 10.20 - 10.30 10.42 69,300 10.358 -0.58%
2021-04-08 0 10.42 10.42 10.43 10.30 10.48 120,900 1,263,498 10.451 10.42 10.42 10.43 10.30 10.48 120,900 10.451 -0.76%
2021-04-07 0 10.50 9.980 - 10.50 10.66 7,800 82,598 10.589 10.50 9.980 - 10.50 10.66 7,800 10.589 -0.94%
2021-04-01 0 10.60 10.40 - 10.47 10.47 100 1,047 10.470 10.60 10.40 - 10.47 10.47 100 10.470 2.22%
2021-03-31 0 10.37 - - - - 0 0 - 10.37 - - - - 0 - -0.29%
2021-03-30 0 10.40 10.27 - 10.41 10.42 5,000 52,095 10.419 10.40 10.27 - 10.41 10.42 5,000 10.419 1.27%
2021-03-29 0 10.27 10.20 - 10.27 10.33 22,300 229,521 10.292 10.27 10.20 - 10.27 10.33 22,300 10.292 -0.58%
2021-03-26 0 10.33 10.25 - 10.21 10.33 19,600 202,108 10.312 10.33 10.25 - 10.21 10.33 19,600 10.312 1.57%
2021-03-25 0 10.17 10.10 10.37 10.08 10.29 34,800 356,706 10.250 10.17 10.10 10.37 10.08 10.29 34,800 10.250 -1.26%
2021-03-24 0 10.30 10.00 - 10.30 10.34 700 7,214 10.306 10.30 10.00 - 10.30 10.34 700 10.306 -1.62%
2021-03-23 0 10.47 10.33 - 10.47 10.53 3,300 34,708 10.518 10.47 10.33 - 10.47 10.53 3,300 10.518 -0.57%
2021-03-22 0 10.53 10.00 - - - 0 0 - 10.53 10.00 - - - 0 - 0.19%
2021-03-19 0 10.51 10.50 - 10.51 10.62 3,700 39,118 10.572 10.51 10.50 - 10.51 10.62 3,700 10.572 -2.05%
2021-03-18 0 10.73 10.58 - 10.74 10.74 16,000 171,840 10.740 10.73 10.58 - 10.74 10.74 16,000 10.740 1.42%
2021-03-17 0 10.58 10.48 - 10.57 10.57 2,000 21,140 10.570 10.58 10.48 - 10.57 10.57 2,000 10.570 0.47%
2021-03-16 0 10.53 10.00 10.60 - - 0 0 - 10.53 10.00 10.60 - - 0 - 0.00%
2021-03-15 0 10.53 10.00 - 10.55 10.62 1,100 11,612 10.556 10.53 10.00 - 10.55 10.62 1,100 10.556 -1.03%
2021-03-12 0 10.64 10.60 10.69 10.72 10.80 58,200 626,194 10.759 10.64 10.60 10.69 10.72 10.80 58,200 10.759 -0.37%
2021-03-11 0 10.68 10.67 - - - 0 0 - 10.68 10.67 - - - 0 - 1.52%
2021-03-10 0 10.52 10.00 - 10.50 10.58 2,500 26,410 10.564 10.52 10.00 - 10.50 10.58 2,500 10.564 1.84%
2021-03-09 0 10.33 10.25 - 10.25 10.41 8,400 86,826 10.336 10.33 10.25 - 10.25 10.41 8,400 10.336 -0.67%
2021-03-08 0 10.40 10.00 - 10.40 10.80 2,800 29,950 10.696 10.40 10.00 - 10.40 10.80 2,800 10.696 -2.99%
2021-03-05 0 10.72 10.72 - 10.57 10.63 6,900 72,944 10.572 10.72 10.72 - 10.57 10.63 6,900 10.572 -1.20%
2021-03-04 0 10.85 10.85 10.86 10.83 11.00 11,300 123,395 10.920 10.85 10.85 10.86 10.83 11.00 11,300 10.920 -3.04%
2021-03-03 0 11.19 11.00 - - - 0 0 - 11.19 11.00 - - - 0 - 1.54%
2021-03-02 0 11.02 10.00 - 11.02 11.17 800 8,861 11.076 11.02 10.00 - 11.02 11.17 800 11.076 -0.36%
2021-03-01 0 11.06 10.99 - 11.02 11.02 100 1,102 11.020 11.06 10.99 - 11.02 11.02 100 11.020 1.47%
2021-02-26 0 10.90 10.00 - 10.90 11.04 66,000 722,913 10.953 10.90 10.00 - 10.90 11.04 66,000 10.953 -3.71%
2021-02-25 0 11.32 11.23 - 11.28 11.43 2,500 28,406 11.362 11.32 11.23 - 11.28 11.43 2,500 11.362 0.98%
2021-02-24 0 11.21 10.00 - 11.40 11.54 22,000 253,600 11.527 11.21 10.00 - 11.40 11.54 22,000 11.527 -3.20%
2021-02-23 0 11.58 11.50 - 11.44 11.63 78,500 908,332 11.571 11.58 11.50 - 11.44 11.63 78,500 11.571 -0.60%
2021-02-22 0 11.65 11.60 - 11.84 11.90 6,300 74,860 11.883 11.65 11.60 - 11.84 11.90 6,300 11.883 -1.60%
2021-02-19 0 11.84 11.10 - 11.80 11.85 75,000 886,710 11.823 11.84 11.10 - 11.80 11.85 75,000 11.823 -0.25%
2021-02-18 0 11.87 11.87 - 11.87 12.13 13,600 164,942 12.128 11.87 11.87 - 11.87 12.13 13,600 12.128 -2.14%
2021-02-17 0 12.13 12.02 - 12.04 12.04 14,300 172,172 12.040 12.13 12.02 - 12.04 12.04 14,300 12.040 0.75%
2021-02-16 0 12.04 12.04 12.13 12.00 12.10 96,000 1,157,406 12.056 12.04 12.04 12.13 12.00 12.10 96,000 12.056 1.43%
2021-02-11 0 11.87 11.38 12.10 11.82 11.88 23,900 283,512 11.862 11.87 11.38 12.10 11.82 11.88 23,900 11.862 0.08%
2021-02-10 0 11.86 11.85 12.10 11.70 11.70 30,500 356,850 11.700 11.86 11.85 12.10 11.70 11.70 30,500 11.700 2.15%
2021-02-09 0 11.61 11.50 - 11.50 11.51 2,400 27,615 11.506 11.61 11.50 - 11.50 11.51 2,400 11.506 1.04%
2021-02-08 0 11.49 11.38 11.60 11.49 11.55 18,000 206,869 11.493 11.49 11.38 11.60 11.49 11.55 18,000 11.493 0.88%
2021-02-05 0 11.39 11.37 - - - 0 0 - 11.39 11.37 - - - 0 - 0.80%
2021-02-04 0 11.30 10.00 11.38 11.30 11.30 500 5,650 11.300 11.30 10.00 11.38 11.30 11.30 500 11.300 -0.70%
2021-02-03 0 11.38 11.10 - - - 0 0 - 11.38 11.10 - - - 0 - 0.35%
2021-02-02 0 11.34 10.00 - - - 0 0 - 11.34 10.00 - - - 0 - 2.16%
2021-02-01 0 11.10 11.00 - 11.00 11.10 2,200 24,240 11.018 11.10 11.00 - 11.00 11.10 2,200 11.018 1.09%
2021-01-29 0 10.98 10.00 - 11.00 11.13 23,200 256,675 11.064 10.98 10.00 - 11.00 11.13 23,200 11.064 -0.36%
2021-01-28 0 11.02 11.00 - 11.07 11.13 800 8,874 11.093 11.02 11.00 - 11.07 11.13 800 11.093 -3.08%
2021-01-27 0 11.37 11.33 - 11.39 11.39 1,600 18,224 11.390 11.37 11.33 - 11.39 11.39 1,600 11.390 -0.44%
2021-01-26 0 11.42 11.38 - 11.40 11.68 51,400 594,450 11.565 11.42 11.38 - 11.40 11.68 51,400 11.565 -2.23%
2021-01-25 0 11.68 11.38 11.70 11.68 11.72 6,200 72,488 11.692 11.68 11.38 11.70 11.68 11.72 6,200 11.692 2.64%
2021-01-22 0 11.38 11.36 - 11.33 11.39 17,500 199,244 11.385 11.38 11.36 - 11.33 11.39 17,500 11.385 -0.09%
2021-01-21 0 11.39 11.35 11.39 11.40 11.40 3,000 34,200 11.400 11.39 11.35 11.39 11.40 11.40 3,000 11.400 0.62%
2021-01-20 0 11.32 11.30 - 11.18 11.27 13,500 151,401 11.215 11.32 11.30 - 11.18 11.27 13,500 11.215 1.80%
2021-01-19 0 11.12 11.12 11.23 11.10 11.17 11,800 131,606 11.153 11.12 11.12 11.23 11.10 11.17 11,800 11.153 0.63%
2021-01-18 0 11.05 10.80 11.23 10.94 11.05 400 4,409 11.023 11.05 10.80 11.23 10.94 11.05 400 11.023 1.38%
2021-01-15 0 10.90 10.90 - 10.88 10.88 100 1,088 10.880 10.90 10.90 - 10.88 10.88 100 10.880 -0.37%
2021-01-14 0 10.94 10.00 - 10.90 10.97 17,000 185,661 10.921 10.94 10.00 - 10.90 10.97 17,000 10.921 1.02%
2021-01-13 0 10.83 10.00 10.92 - - 0 0 - 10.83 10.00 10.92 - - 0 - 0.00%
2021-01-12 0 10.83 10.00 10.92 10.74 10.83 13,900 149,842 10.780 10.83 10.00 10.92 10.74 10.83 13,900 10.780 0.28%
2021-01-11 0 10.80 10.70 10.92 10.81 10.92 22,700 247,667 10.910 10.80 10.70 10.92 10.81 10.92 22,700 10.910 0.93%
2021-01-08 0 10.70 10.70 - 10.70 10.70 30,000 321,000 10.700 10.70 10.70 - 10.70 10.70 30,000 10.700 0.38%
2021-01-07 0 10.66 10.00 10.71 10.53 10.68 184,700 1,961,735 10.621 10.66 10.00 10.71 10.53 10.68 184,700 10.621 0.76%
2021-01-06 0 10.58 10.50 - 10.53 10.59 22,600 238,632 10.559 10.58 10.50 - 10.53 10.59 22,600 10.559 0.38%
2021-01-05 0 10.54 10.00 - 10.39 10.54 72,100 751,520 10.423 10.54 10.00 - 10.39 10.54 72,100 10.423 1.05%
2021-01-04 0 10.43 10.32 - 10.38 10.40 24,000 249,553 10.398 10.43 10.32 - 10.38 10.40 24,000 10.398 0.87%
2020-12-31 0 10.34 10.00 10.40 - - 0 0 - 10.34 10.00 10.40 - - 0 - 0.98%
2020-12-30 0 10.24 10.22 - 10.19 10.26 6,700 68,425 10.213 10.24 10.22 - 10.19 10.26 6,700 10.213 2.40%
2020-12-29 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.20%
2020-12-28 0 9.980 - - 9.980 10.01 23,100 230,924 9.9967 9.980 - - 9.980 10.01 23,100 9.9967 -0.80%
2020-12-24 0 10.06 10.00 10.12 10.06 10.18 900 9,072 10.080 10.06 10.00 10.12 10.06 10.18 900 10.080 -1.18%
2020-12-23 0 10.18 10.14 - 10.15 10.20 20,900 213,152 10.199 10.18 10.14 - 10.15 10.20 20,900 10.199 0.30%
2020-12-22 0 10.15 10.00 - 10.15 10.19 1,300 13,203 10.156 10.15 10.00 - 10.15 10.19 1,300 10.156 -0.39%
2020-12-21 0 10.19 10.10 - - - 0 0 - 10.19 10.10 - - - 0 - 0.00%
2020-12-18 0 10.19 10.15 - - - 0 0 - 10.19 10.15 - - - 0 - 0.00%
2020-12-17 0 10.19 10.00 - 10.15 10.19 40,800 414,457 10.158 10.19 10.00 - 10.15 10.19 40,800 10.158 1.19%
2020-12-16 0 10.07 10.07 - - - 0 0 - 10.07 10.07 - - - 0 - 0.80%
2020-12-15 0 9.990 - 10.06 9.990 10.04 33,800 338,529 10.016 9.990 - 10.06 9.990 10.04 33,800 10.016 -0.60%
2020-12-14 0 10.05 - - 10.04 10.08 8,400 84,380 10.045 10.05 - - 10.04 10.08 8,400 10.045 -0.50%
2020-12-11 0 10.10 - - 10.10 10.10 3,200 32,320 10.100 10.10 - - 10.10 10.10 3,200 10.100 0.20%
2020-12-10 0 10.08 - - 10.08 10.09 600 6,052 10.087 10.08 - - 10.08 10.09 600 10.087 -0.40%
2020-12-09 0 10.12 - - 10.10 10.19 31,000 313,886 10.125 10.12 - - 10.10 10.19 31,000 10.125 -0.59%
2020-12-08 0 10.18 10.16 - 10.18 10.28 5,200 53,436 10.276 10.18 10.16 - 10.18 10.28 5,200 10.276 0.00%
2020-12-07 0 10.18 10.15 10.28 10.18 10.18 300 3,054 10.180 10.18 10.15 10.28 10.18 10.18 300 10.180 -0.20%
2020-12-04 0 10.20 10.26 10.28 10.18 10.26 600 6,141 10.235 10.20 10.26 10.28 10.18 10.26 600 10.235 -0.39%
2020-12-03 0 10.24 10.22 - 10.24 10.27 12,000 122,940 10.245 10.24 10.22 - 10.24 10.27 12,000 10.245 0.20%
2020-12-02 0 10.22 - - 10.22 10.22 1,500 15,330 10.220 10.22 - - 10.22 10.22 1,500 10.220 -0.29%
2020-12-01 0 10.25 - - 10.21 10.25 5,800 59,310 10.226 10.25 - - 10.21 10.25 5,800 10.226 0.20%
2020-11-30 0 10.23 - 10.35 10.35 10.39 34,100 353,287 10.360 10.23 - 10.35 10.35 10.39 34,100 10.360 -0.78%
2020-11-27 0 10.31 10.28 - - - 0 0 - 10.31 10.28 - - - 0 - 0.78%
2020-11-26 0 10.23 10.23 - 10.23 10.31 2,400 24,560 10.233 10.23 10.23 - 10.23 10.31 2,400 10.233 -0.78%
2020-11-25 0 10.31 - - 10.31 10.31 100 1,031 10.310 10.31 - - 10.31 10.31 100 10.310 -0.48%
2020-11-24 0 10.36 - - 10.36 10.40 5,900 61,217 10.376 10.36 - - 10.36 10.40 5,900 10.376 0.39%
2020-11-23 0 10.32 - - 9.980 10.32 6,600 66,894 10.135 10.32 - - 9.980 10.32 6,600 10.135 1.28%
2020-11-20 0 10.19 - - 10.19 10.21 16,900 172,213 10.190 10.19 - - 10.19 10.21 16,900 10.190 0.79%
2020-11-19 0 10.11 10.10 - 10.08 10.13 22,100 223,190 10.099 10.11 10.10 - 10.08 10.13 22,100 10.099 -0.20%
2020-11-18 0 10.13 10.10 - 10.10 10.16 5,900 59,682 10.116 10.13 10.10 - 10.10 10.16 5,900 10.116 -0.20%
2020-11-17 0 10.15 - - 10.15 10.22 17,500 177,662 10.152 10.15 - - 10.15 10.22 17,500 10.152 -0.59%
2020-11-16 0 10.21 9.900 - 10.21 10.25 6,100 62,289 10.211 10.21 9.900 - 10.21 10.25 6,100 10.211 0.49%
2020-11-13 0 10.16 9.750 - 10.16 10.16 100 1,016 10.160 10.16 9.750 - 10.16 10.16 100 10.160 -0.20%
2020-11-12 0 10.18 10.00 - 10.18 10.20 3,100 31,560 10.181 10.18 10.00 - 10.18 10.20 3,100 10.181 0.49%
2020-11-11 0 10.13 9.750 - 10.13 10.17 9,700 98,362 10.140 10.13 9.750 - 10.13 10.17 9,700 10.140 -1.55%
2020-11-10 0 10.29 10.26 - 10.26 10.45 91,400 950,895 10.404 10.29 10.26 - 10.26 10.45 91,400 10.404 -1.81%
2020-11-09 0 10.48 10.00 - 10.45 10.48 12,500 130,918 10.473 10.48 10.00 - 10.45 10.48 12,500 10.473 2.34%
2020-11-06 0 10.24 10.21 - 10.22 10.37 75,100 775,976 10.333 10.24 10.21 - 10.22 10.37 75,100 10.333 -1.06%
2020-11-05 0 10.35 9.750 - 10.29 10.35 9,900 101,883 10.291 10.35 9.750 - 10.29 10.35 9,900 10.291 2.27%
2020-11-04 0 10.12 10.00 - 10.02 10.14 17,200 173,191 10.069 10.12 10.00 - 10.02 10.14 17,200 10.069 -0.49%
2020-11-03 0 10.17 10.09 - 10.06 10.17 23,700 240,785 10.160 10.17 10.09 - 10.06 10.17 23,700 10.160 1.85%
2020-11-02 0 9.985 9.900 - 9.950 9.955 3,400 33,831 9.9503 9.985 9.900 - 9.950 9.955 3,400 9.9503 1.17%
2020-10-30 0 9.870 9.750 - 9.870 10.00 15,100 150,518 9.9681 9.870 9.750 - 9.870 10.00 15,100 9.9681 -1.30%
2020-10-29 0 10.00 10.00 - 9.940 10.05 44,200 441,832 9.9962 10.00 10.00 - 9.940 10.05 44,200 9.9962 -0.50%
2020-10-28 0 10.05 10.00 - 10.00 10.07 6,800 68,078 10.011 10.05 10.00 - 10.00 10.07 6,800 10.011 0.85%
2020-10-27 0 9.965 9.950 10.00 9.905 10.00 1,500 14,931 9.9540 9.965 9.950 10.00 9.905 10.00 1,500 9.9540 0.50%
2020-10-23 0 9.915 9.905 - 9.915 10.00 36,200 359,485 9.9305 9.915 9.905 - 9.915 10.00 36,200 9.9305 -0.65%
2020-10-22 0 9.980 9.980 - 9.900 9.980 51,200 509,504 9.9513 9.980 9.980 - 9.900 9.980 51,200 9.9513 -0.20%
2020-10-21 0 10.00 9.985 10.02 9.995 10.11 149,500 1,500,690 10.038 10.00 9.985 10.02 9.995 10.11 149,500 10.038 0.15%
2020-10-20 0 9.985 9.980 - 9.945 9.960 69,400 690,957 9.9562 9.985 9.980 - 9.945 9.960 69,400 9.9562 -0.10%
2020-10-19 0 9.995 - - 9.995 10.00 3,000 29,995 9.9983 9.995 - - 9.995 10.00 3,000 9.9983 0.15%
2020-10-16 0 9.980 9.925 - 9.980 9.980 100 998 9.9800 9.980 9.925 - 9.980 9.980 100 9.9800 0.45%
2020-10-15 0 9.935 - 10.10 9.945 10.09 85,000 851,379 10.016 9.935 - 10.10 9.945 10.09 85,000 10.016 -1.34%
2020-10-14 0 10.07 - 10.16 10.06 10.12 21,700 219,174 10.100 10.07 - 10.16 10.06 10.12 21,700 10.100 0.90%
2020-10-12 0 9.980 9.755 10.00 9.980 9.980 4,000 39,920 9.9800 9.980 9.755 10.00 9.980 9.980 4,000 9.9800 2.04%
2020-10-09 0 9.780 9.755 - 9.780 9.815 11,600 113,714 9.8029 9.780 9.755 - 9.780 9.815 11,600 9.8029 0.46%
2020-10-08 0 9.735 9.700 - - - 0 0 - 9.735 9.700 - - - 0 - 0.31%
2020-10-07 0 9.705 9.660 - 9.550 9.595 87,400 835,475 9.5592 9.705 9.660 - 9.550 9.595 87,400 9.5592 1.36%
2020-10-06 0 9.575 9.570 - 9.565 9.565 2,700 25,825 9.5648 9.575 9.570 - 9.565 9.565 2,700 9.5648 0.79%
2020-10-05 0 9.500 - - 9.475 9.630 44,100 418,905 9.4990 9.500 - - 9.475 9.630 44,100 9.4990 -0.21%
2020-09-30 0 9.620 - - 9.620 9.695 36,900 356,145 9.6516 9.520 - - 9.520 9.594 37,288 9.5513 0.31%
2020-09-29 0 9.590 - - 9.610 9.610 2,000 19,220 9.6100 9.490 - - 9.510 9.510 2,021 9.5101 0.74%
2020-09-28 0 9.520 - - 9.520 9.520 3,000 28,560 9.5200 9.421 - - 9.421 9.421 3,032 9.4210 0.90%
2020-09-25 0 9.435 - - 9.455 9.455 5,000 47,275 9.4550 9.337 - - 9.357 9.357 5,053 9.3567 -0.84%
2020-09-24 0 9.515 - - 9.600 9.600 1,300 12,480 9.6000 9.416 - - 9.500 9.500 1,314 9.5002 -1.30%
2020-09-23 0 9.640 9.600 - 9.640 9.640 500 4,820 9.6400 9.540 9.500 - 9.540 9.540 505 9.5398 -0.16%
2020-09-22 0 9.655 9.600 - - - 0 0 - 9.555 9.500 - - - 0 - -0.26%
2020-09-21 0 9.680 - - 9.740 9.795 38,200 372,495 9.7512 9.579 - - 9.639 9.693 38,601 9.6498 -1.33%
2020-09-18 0 9.810 9.610 - 9.675 9.810 36,300 353,713 9.7442 9.708 9.510 - 9.574 9.708 36,681 9.6429 1.34%
2020-09-17 0 9.680 - - 9.675 9.680 55,800 539,958 9.6767 9.579 - - 9.574 9.579 56,386 9.5761 -1.17%
2020-09-16 0 9.795 9.800 9.815 9.800 9.800 14,500 142,100 9.8000 9.693 9.698 9.713 9.698 9.698 14,652 9.6981 -0.05%
2020-09-15 0 9.800 - - 9.750 9.800 34,900 340,295 9.7506 9.698 - - 9.649 9.698 35,267 9.6492 0.56%
2020-09-14 0 9.745 9.700 - 9.745 9.745 6,000 58,470 9.7450 9.644 9.599 - 9.644 9.644 6,063 9.6437 0.83%
2020-09-11 0 9.665 9.500 - 9.610 9.610 600 5,766 9.6100 9.565 9.401 - 9.510 9.510 606 9.5101 0.89%
2020-09-10 0 9.580 - - 9.685 9.685 1,800 17,433 9.6850 9.480 - - 9.584 9.584 1,819 9.5843 -0.88%
2020-09-09 0 9.665 9.000 - - - 0 0 - 9.565 8.906 - - - 0 - -1.28%
2020-09-08 0 9.790 - - 9.790 9.790 400 3,916 9.7900 9.688 - - 9.688 9.688 404 9.6882 0.36%
2020-09-07 0 9.755 - - 9.720 10.02 21,200 206,851 9.7571 9.654 - - 9.619 9.916 21,423 9.6557 -2.64%
2020-09-04 0 10.02 9.850 10.30 - - 0 0 - 9.916 9.748 10.19 - - 0 - -1.09%
2020-09-03 0 10.13 - 10.30 10.15 10.15 1,300 13,195 10.150 10.02 - 10.19 10.04 10.04 1,314 10.044 -0.49%
2020-09-02 0 10.18 10.18 10.23 10.18 10.18 400 4,072 10.180 10.07 10.07 10.12 10.07 10.07 404 10.074 0.49%
2020-09-01 0 10.13 - 10.14 - - 0 0 - 10.02 - 10.03 - - 0 - 0.00%
2020-08-31 0 10.13 - - 10.28 10.28 20,500 210,740 10.280 10.02 - - 10.17 10.17 20,715 10.173 0.20%
2020-08-28 0 10.11 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2020-08-27 0 10.11 10.10 10.11 10.11 10.15 10,200 103,300 10.127 10.00 9.995 10.00 10.00 10.04 10,307 10.022 -0.39%
2020-08-26 0 10.15 - - 10.21 10.21 2,400 24,504 10.210 10.04 - - 10.10 10.10 2,425 10.104 0.00%
2020-08-25 0 10.15 - - 10.15 10.15 2,000 20,300 10.150 10.04 - - 10.04 10.04 2,021 10.044 0.50%
2020-08-24 0 10.10 9.860 10.10 10.11 10.11 100 1,011 10.110 9.995 9.758 9.995 10.00 10.00 101 10.005 2.28%
2020-08-21 0 9.875 - - - - 0 0 - 9.772 - - - - 0 - 0.20%
2020-08-20 0 9.855 - - 9.860 9.860 100 986 9.8600 9.753 - - 9.758 9.758 101 9.7575 -0.30%
2020-08-19 0 9.885 - - 9.885 9.885 500 4,942 9.8840 9.782 - - 9.782 9.782 505 9.7813 -0.95%
2020-08-18 0 9.980 - - 9.965 10.01 82,400 823,340 9.9920 9.876 - - 9.861 9.906 83,266 9.8881 0.71%
2020-08-17 0 9.910 9.800 10.00 - - 0 0 - 9.807 9.698 9.896 - - 0 - 0.87%
2020-08-14 0 9.825 - - - - 0 0 - 9.723 - - - - 0 - 0.00%
2020-08-13 0 9.825 - - 9.825 9.885 10,000 98,580 9.8580 9.723 - - 9.723 9.782 10,105 9.7555 0.77%
2020-08-12 0 9.750 - 9.830 9.710 9.850 112,400 1,099,836 9.7850 9.649 - 9.728 9.609 9.748 113,581 9.6833 -0.86%
2020-08-11 0 9.835 - - 9.905 9.905 400 3,962 9.9050 9.733 - - 9.802 9.802 404 9.8020 0.36%
2020-08-10 0 9.800 - - 9.800 9.840 1,500 14,720 9.8133 9.698 - - 9.698 9.738 1,516 9.7113 -1.46%
2020-08-07 0 9.945 9.930 - 9.925 10.00 77,900 775,564 9.9559 9.842 9.827 - 9.822 9.896 78,718 9.8524 -0.95%
2020-08-06 0 10.04 10.00 - 9.945 10.15 1,700 17,092 10.054 9.936 9.896 - 9.842 10.04 1,718 9.9496 0.00%
2020-08-05 0 10.04 9.990 - 10.04 10.04 2,000 20,080 10.040 9.936 9.886 - 9.936 9.936 2,021 9.9356 0.60%
2020-08-04 0 9.980 9.850 - - - 0 0 - 9.876 9.748 - - - 0 - 1.63%
2020-08-03 0 9.820 9.760 - - - 0 0 - 9.718 9.659 - - - 0 - 0.61%
2020-07-31 0 9.760 - - 9.760 9.765 1,100 10,741 9.7645 9.659 - - 9.659 9.663 1,112 9.6630 0.21%
2020-07-30 0 9.740 - - 9.740 9.740 19,000 185,060 9.7400 9.639 - - 9.639 9.639 19,200 9.6388 -0.15%
2020-07-29 0 9.755 - - 9.730 9.730 100 973 9.7300 9.654 - - 9.629 9.629 101 9.6289 0.77%
2020-07-28 0 9.680 9.500 - - - 0 0 - 9.579 9.401 - - - 0 - 1.89%
2020-07-27 0 9.500 9.400 - 9.500 9.500 1,900 18,050 9.5000 9.401 9.302 - 9.401 9.401 1,920 9.4012 -0.73%
2020-07-24 0 9.570 9.500 - 9.570 9.750 1,400 13,495 9.6393 9.471 9.401 - 9.471 9.649 1,415 9.5391 -2.99%
2020-07-23 0 9.865 - - 9.905 9.905 17,900 177,299 9.9050 9.762 - - 9.802 9.802 18,088 9.8020 -0.15%
2020-07-22 0 9.880 - - 9.890 9.950 6,700 66,298 9.8952 9.777 - - 9.787 9.847 6,770 9.7924 -0.60%
2020-07-21 0 9.940 9.900 - 9.915 9.930 34,600 343,318 9.9225 9.837 9.797 - 9.812 9.827 34,963 9.8193 2.21%
2020-07-20 0 9.725 - - 9.590 9.725 1,500 14,475 9.6500 9.624 - - 9.490 9.624 1,516 9.5497 1.35%
2020-07-17 0 9.595 - - 9.595 9.675 1,500 14,435 9.6233 9.495 - - 9.495 9.574 1,516 9.5233 0.47%
2020-07-16 0 9.550 - - 9.550 9.840 41,200 396,851 9.6323 9.451 - - 9.451 9.738 41,633 9.5322 -3.68%
2020-07-15 0 9.915 - - - - 0 0 - 9.812 - - - - 0 - -0.15%
2020-07-14 0 9.930 - - 10.00 10.00 100 1,000 10.000 9.827 - - 9.896 9.896 101 9.8960 -2.36%
2020-07-13 0 10.17 10.00 - 10.06 10.22 5,600 56,937 10.167 10.06 9.896 - 9.955 10.11 5,659 10.062 1.50%
2020-07-10 0 10.02 10.00 - 9.990 9.990 500 4,995 9.9900 9.916 9.896 - 9.886 9.886 505 9.8862 -1.57%
2020-07-09 0 10.18 10.15 - 10.05 10.18 24,800 251,424 10.138 10.07 10.04 - 9.946 10.07 25,061 10.033 2.52%
2020-07-08 0 9.930 9.740 - - - 0 0 - 9.827 9.639 - - - 0 - 1.95%
2020-07-07 0 9.740 9.700 - 9.760 9.940 78,600 775,327 9.8642 9.639 9.599 - 9.659 9.837 79,426 9.7617 -0.26%
2020-07-06 0 9.765 9.680 - 9.490 9.765 95,900 923,425 9.6290 9.663 9.579 - 9.391 9.663 96,907 9.5289 4.27%
2020-07-03 0 9.365 - - 9.270 9.270 23,500 217,845 9.2700 9.268 - - 9.174 9.174 23,747 9.1736 2.46%
2020-07-02 0 9.140 9.000 - - - 0 0 - 9.045 8.906 - - - 0 - 3.34%
2020-06-30 0 8.865 - - - - 0 0 - 8.753 - - - - 0 - 0.17%
2020-06-29 0 8.850 - 8.850 8.850 8.850 2,300 20,355 8.8500 8.738 - 8.738 8.738 8.738 2,329 8.7382 -1.12%
2020-06-26 0 8.950 - - - - 0 0 - 8.837 - - - - 0 - -0.44%
2020-06-24 0 8.990 8.910 - 9.025 9.025 21,600 194,940 9.0250 8.876 8.797 - 8.911 8.911 21,876 8.9110 0.90%
2020-06-23 0 8.910 - - 8.820 8.820 1,000 8,820 8.8200 8.797 - - 8.709 8.709 1,013 8.7086 0.62%
2020-06-22 0 8.855 - - - - 0 0 - 8.743 - - - - 0 - -0.06%
2020-06-19 0 8.860 8.860 - 8.860 8.865 2,000 17,722 8.8610 8.748 8.748 - 8.748 8.753 2,026 8.7491 1.37%
2020-06-18 0 8.740 - - - - 0 0 - 8.630 - - - - 0 - 0.40%
2020-06-17 0 8.705 - - 8.700 8.705 2,900 25,231 8.7003 8.595 - - 8.590 8.595 2,937 8.5905 0.29%
2020-06-16 0 8.680 8.650 - 8.605 8.680 2,000 17,230 8.6150 8.570 8.541 - 8.496 8.570 2,026 8.5062 1.70%
2020-06-15 0 8.535 - - - - 0 0 - 8.427 - - - - 0 - -1.04%
2020-06-12 0 8.625 8.560 - 8.600 8.625 1,000 8,612 8.6120 8.516 8.452 - 8.491 8.516 1,013 8.5033 -0.46%
2020-06-11 0 8.665 - - 8.670 8.680 5,000 43,395 8.6790 8.556 - - 8.561 8.570 5,064 8.5694 -0.29%
2020-06-10 0 8.690 8.680 8.720 - - 0 0 - 8.580 8.570 8.610 - - 0 - 0.52%
2020-06-09 0 8.645 8.640 - 8.620 8.640 7,000 60,460 8.6371 8.536 8.531 - 8.511 8.531 7,090 8.5281 0.29%
2020-06-08 0 8.620 - - 8.620 8.700 7,200 62,508 8.6817 8.511 - - 8.511 8.590 7,292 8.5720 0.41%
2020-06-05 0 8.585 8.550 - 8.580 8.580 1,800 15,444 8.5800 8.477 8.442 - 8.472 8.472 1,823 8.4717 0.06%
2020-06-04 0 8.580 8.550 - 8.580 8.580 21,700 186,186 8.5800 8.472 8.442 - 8.472 8.472 21,978 8.4717 0.35%
2020-06-03 0 8.550 8.500 8.590 8.495 8.580 68,100 581,291 8.5358 8.442 8.393 8.482 8.388 8.472 68,971 8.4281 0.65%
2020-06-02 0 8.495 - 8.500 8.495 8.500 3,000 25,497 8.4990 8.388 - 8.393 8.388 8.393 3,038 8.3917 0.71%
2020-06-01 0 8.435 8.160 8.500 - - 0 0 - 8.328 8.057 8.393 - - 0 - 3.37%
2020-05-29 0 8.160 - 8.500 8.160 8.180 3,500 28,610 8.1743 8.057 - 8.393 8.057 8.077 3,545 8.0711 -0.12%
2020-05-28 0 8.170 - 8.360 8.140 8.360 5,200 42,888 8.2477 8.067 - 8.254 8.037 8.254 5,267 8.1435 -0.73%
2020-05-27 0 8.230 8.200 8.360 8.230 8.230 3,100 25,513 8.2300 8.126 8.096 8.254 8.126 8.126 3,140 8.1261 -0.24%
2020-05-26 0 8.250 8.230 8.500 8.240 8.250 1,600 13,199 8.2494 8.146 8.126 8.393 8.136 8.146 1,620 8.1452 2.10%
2020-05-25 0 8.080 8.080 8.500 8.040 8.040 1,000 8,040 8.0400 7.978 7.978 8.393 7.938 7.938 1,013 7.9385 -1.22%
2020-05-22 0 8.180 8.150 8.520 8.150 8.390 9,800 80,704 8.2351 8.077 8.047 8.412 8.047 8.284 9,925 8.1311 -2.73%
2020-05-21 0 8.410 - 8.500 8.490 8.490 2,000 16,980 8.4900 8.304 - 8.393 8.383 8.383 2,026 8.3828 -0.83%
2020-05-20 0 8.480 8.450 8.500 8.480 8.480 11,400 96,672 8.4800 8.373 8.343 8.393 8.373 8.373 11,546 8.3729 0.00%
2020-05-19 0 8.480 - 8.500 8.480 8.500 6,100 51,736 8.4813 8.373 - 8.393 8.373 8.393 6,178 8.3742 1.80%
2020-05-18 0 8.330 8.000 8.500 8.330 8.330 4,300 35,819 8.3300 8.225 7.899 8.393 8.225 8.225 4,355 8.2248 0.97%
2020-05-15 0 8.250 8.000 8.400 - - 0 0 - 8.146 7.899 8.294 - - 0 - 0.00%
2020-05-14 0 8.250 8.250 8.270 8.250 8.260 1,000 8,255 8.2550 8.146 8.146 8.166 8.146 8.156 1,013 8.1508 -0.48%
2020-05-13 0 8.290 8.000 8.400 8.250 8.250 1,000 8,250 8.2500 8.185 7.899 8.294 8.146 8.146 1,013 8.1458 -0.12%
2020-05-12 0 8.300 8.000 8.400 - - 0 0 - 8.195 7.899 8.294 - - 0 - 0.00%
2020-05-11 0 8.300 8.300 8.500 8.300 8.320 1,100 9,132 8.3018 8.195 8.195 8.393 8.195 8.215 1,114 8.1970 0.85%
2020-05-08 0 8.230 - 8.500 8.230 8.230 100 823 8.2300 8.126 - 8.393 8.126 8.126 101 8.1261 1.11%
2020-05-07 0 8.140 7.900 8.500 - - 0 0 - 8.037 7.800 8.393 - - 0 - 0.00%
2020-05-06 0 8.140 7.900 8.500 8.120 8.130 50,700 411,689 8.1201 8.037 7.800 8.393 8.017 8.027 51,348 8.0176 2.39%
2020-05-05 0 7.950 7.950 7.970 7.950 7.950 1,000 7,950 7.9500 7.850 7.850 7.869 7.850 7.850 1,013 7.8496 0.00%
2020-05-04 0 7.950 7.920 7.930 7.950 8.070 6,800 54,552 8.0224 7.850 7.820 7.830 7.850 7.968 6,887 7.9210 -2.93%
2020-04-29 0 8.190 8.050 8.200 - - 0 0 - 8.087 7.948 8.096 - - 0 - 0.00%
2020-04-28 0 8.190 8.050 8.200 8.190 8.190 300 2,457 8.1900 8.087 7.948 8.096 8.087 8.087 304 8.0866 1.61%
2020-04-27 0 8.060 8.050 8.500 8.060 8.080 32,800 264,424 8.0617 7.958 7.948 8.393 7.958 7.978 33,219 7.9599 0.00%
2020-04-24 0 8.060 8.010 - - - 0 0 - 7.958 7.909 - - - 0 - -0.62%
2020-04-23 0 8.110 - 8.200 8.110 8.110 1,000 8,110 8.1100 8.008 - 8.096 8.008 8.008 1,013 8.0076 1.37%
2020-04-22 0 8.000 7.980 - 7.980 8.000 3,000 23,960 7.9867 7.899 7.879 - 7.879 7.899 3,038 7.8858 -0.50%
2020-04-21 0 8.040 7.800 - 8.040 8.100 600 4,830 8.0500 7.938 7.702 - 7.938 7.998 608 7.9483 -0.74%
2020-04-20 0 8.100 8.100 - 8.070 8.090 1,000 8,080 8.0800 7.998 7.998 - 7.968 7.988 1,013 7.9780 -1.10%
2020-04-17 0 8.190 - 8.200 8.050 8.200 11,900 97,267 8.1737 8.087 - 8.096 7.948 8.096 12,052 8.0705 1.74%
2020-04-16 0 8.050 8.030 8.050 8.020 8.120 7,900 63,655 8.0576 7.948 7.929 7.948 7.919 8.017 8,001 7.9558 0.37%
2020-04-15 0 8.020 7.800 8.020 8.020 8.090 3,500 28,112 8.0320 7.919 7.702 7.919 7.919 7.988 3,545 7.9306 -0.87%
2020-04-14 0 8.090 7.950 - 8.090 8.090 2,900 23,461 8.0900 7.988 7.850 - 7.988 7.988 2,937 7.9878 1.89%
2020-04-09 0 7.940 7.940 - - - 0 0 - 7.840 7.840 - - - 0 - 0.76%
2020-04-08 0 7.880 7.880 - 7.860 7.940 7,700 60,912 7.9106 7.780 7.780 - 7.761 7.840 7,798 7.8108 -0.76%
2020-04-07 0 7.940 7.900 - 7.940 7.940 800 6,352 7.9400 7.840 7.800 - 7.840 7.840 810 7.8397 1.28%
2020-04-06 0 7.840 7.750 - 7.780 7.840 3,900 30,493 7.8187 7.741 7.652 - 7.682 7.741 3,950 7.7200 1.82%
2020-04-03 0 7.700 - - 7.620 7.770 11,200 86,654 7.7370 7.603 - - 7.524 7.672 11,343 7.6393 -0.39%
2020-04-02 0 7.730 - - 7.700 7.720 15,700 121,098 7.7132 7.632 - - 7.603 7.623 15,901 7.6158 -0.26%
2020-04-01 0 7.750 - - 7.730 7.820 49,900 386,787 7.7512 7.652 - - 7.632 7.721 50,538 7.6534 0.91%
2020-03-31 0 7.680 - - - - 0 0 - 7.583 - - - - 0 - 0.26%
2020-03-30 0 7.660 - - 7.660 7.680 1,200 9,200 7.6667 7.563 - - 7.563 7.583 1,215 7.5699 -1.79%
2020-03-27 0 7.800 - - 7.800 7.830 3,700 28,884 7.8065 7.702 - - 7.702 7.731 3,747 7.7079 1.17%
2020-03-26 0 7.710 - - - - 0 0 - 7.613 - - - - 0 - 0.00%
2020-03-25 0 7.710 - - 7.690 7.700 2,000 15,395 7.6975 7.613 - - 7.593 7.603 2,026 7.6003 4.05%
2020-03-24 0 7.410 - - 7.400 7.410 2,500 18,520 7.4080 7.316 - - 7.307 7.316 2,532 7.3145 2.21%
2020-03-23 0 7.250 - - 7.250 7.250 500 3,625 7.2500 7.158 - - 7.158 7.158 506 7.1584 -2.68%
2020-03-20 0 7.450 7.350 - 7.370 7.450 4,200 31,075 7.3988 7.356 7.257 - 7.277 7.356 4,254 7.3054 3.19%
2020-03-19 0 7.220 - 7.390 7.100 7.390 11,100 80,515 7.2536 7.129 - 7.297 7.010 7.297 11,242 7.1620 -3.48%
2020-03-18 0 7.480 7.450 7.610 7.520 7.640 5,700 43,182 7.5758 7.386 7.356 7.514 7.425 7.544 5,773 7.4801 -1.06%
2020-03-17 0 7.560 7.560 7.650 7.390 7.600 16,700 125,323 7.5044 7.465 7.465 7.553 7.297 7.504 16,914 7.4096 -1.82%
2020-03-16 0 7.700 7.690 7.750 7.700 7.730 10,700 82,411 7.7020 7.603 7.593 7.652 7.603 7.632 10,837 7.6047 -2.78%
2020-03-13 0 7.920 7.820 7.940 7.460 7.920 19,600 151,122 7.7103 7.820 7.721 7.840 7.366 7.820 19,851 7.6129 -0.50%
2020-03-12 0 7.960 - 8.700 7.930 8.000 10,700 85,551 7.9954 7.859 - 8.590 7.830 7.899 10,837 7.8945 -3.28%
2020-03-11 0 8.230 8.180 8.700 8.230 8.240 6,800 55,974 8.2315 8.126 8.077 8.590 8.126 8.136 6,887 8.1275 0.61%
2020-03-10 0 8.180 - 8.700 8.040 8.080 43,000 346,170 8.0505 8.077 - 8.590 7.938 7.978 43,550 7.9488 0.86%
2020-03-09 0 8.110 - 8.700 8.110 8.120 11,000 89,315 8.1195 8.008 - 8.590 8.008 8.017 11,141 8.0170 -4.25%
2020-03-06 0 8.470 - 8.700 - - 0 0 - 8.363 - 8.590 - - 0 - -1.28%
2020-03-05 0 8.580 - 8.700 - - 0 0 - 8.472 - 8.590 - - 0 - 1.78%
2020-03-04 0 8.430 - 8.700 8.430 8.450 700 5,913 8.4471 8.324 - 8.590 8.324 8.343 709 8.3405 -0.59%
2020-03-03 0 8.480 - 8.700 8.510 8.520 1,000 8,515 8.5150 8.373 - 8.590 8.403 8.412 1,013 8.4075 0.83%
2020-03-02 0 8.410 - - 8.290 8.410 1,200 9,996 8.3300 8.304 - - 8.185 8.304 1,215 8.2248 2.69%
2020-02-28 0 8.190 - 8.260 8.190 8.220 2,000 16,410 8.2050 8.087 - 8.156 8.087 8.116 2,026 8.1014 -3.42%
2020-02-27 0 8.480 - - 8.480 8.480 800 6,784 8.4800 8.373 - - 8.373 8.373 810 8.3729 0.59%
2020-02-26 0 8.430 - - 8.430 8.430 1,000 8,430 8.4300 8.324 - - 8.324 8.324 1,013 8.3235 -0.82%
2020-02-25 0 8.500 - - 8.400 8.460 8,800 74,280 8.4409 8.393 - - 8.294 8.353 8,913 8.3343 -0.70%
2020-02-24 0 8.560 - 8.700 - - 0 0 - 8.452 - 8.590 - - 0 - -1.61%
2020-02-21 0 8.700 - - 8.690 8.700 12,500 108,645 8.6916 8.590 - - 8.580 8.590 12,660 8.5818 0.00%
2020-02-20 0 8.700 - 8.720 8.680 8.700 4,000 34,760 8.6900 8.590 - 8.610 8.570 8.590 4,051 8.5803 0.93%
2020-02-19 0 8.620 - 8.620 8.620 8.650 8,500 73,449 8.6411 8.511 - 8.511 8.511 8.541 8,609 8.5319 0.47%
2020-02-18 0 8.580 8.580 - 8.560 8.580 1,200 10,276 8.5633 8.472 8.472 - 8.452 8.472 1,215 8.4552 -0.92%
2020-02-17 0 8.660 8.600 - - - 0 0 - 8.551 8.491 - - - 0 - 1.52%
2020-02-14 0 8.530 - - 8.500 8.530 2,200 18,730 8.5136 8.422 - - 8.393 8.422 2,228 8.4061 0.00%
2020-02-13 0 8.530 - - 8.530 8.610 2,500 21,420 8.5680 8.422 - - 8.422 8.501 2,532 8.4598 -0.23%
2020-02-12 0 8.550 - - 8.520 8.550 6,900 58,950 8.5435 8.442 - - 8.412 8.442 6,988 8.4356 1.30%
2020-02-11 0 8.440 8.440 8.800 - - 0 0 - 8.333 8.333 8.689 - - 0 - 0.72%
2020-02-10 0 8.380 8.380 8.800 8.370 8.380 1,500 12,565 8.3767 8.274 8.274 8.689 8.264 8.274 1,519 8.2709 -0.24%
2020-02-07 0 8.400 8.110 8.800 8.400 8.400 800 6,720 8.4000 8.294 8.008 8.689 8.294 8.294 810 8.2939 0.60%
2020-02-06 0 8.350 - 8.800 8.240 8.350 7,500 62,490 8.3320 8.245 - 8.689 8.136 8.245 7,596 8.2268 0.60%
2020-02-05 0 8.300 8.290 8.340 8.270 8.300 2,500 20,720 8.2880 8.195 8.185 8.235 8.166 8.195 2,532 8.1833 1.59%
2020-02-04 0 8.170 8.160 8.260 8.130 8.250 23,800 195,254 8.2039 8.067 8.057 8.156 8.027 8.146 24,104 8.1004 1.36%
2020-02-03 0 8.060 8.010 8.060 7.950 8.070 22,500 180,135 8.0060 7.958 7.909 7.958 7.850 7.968 22,788 7.9049 -0.12%
2020-01-31 0 8.070 8.070 8.140 8.040 8.130 7,300 59,014 8.0841 7.968 7.968 8.037 7.938 8.027 7,393 7.9820 0.75%
2020-01-30 0 8.010 8.000 8.800 8.010 8.350 14,200 114,676 8.0758 7.909 7.899 8.689 7.909 8.245 14,382 7.9738 -1.48%
2020-01-29 0 8.130 - 8.230 8.130 8.500 8,200 68,005 8.2933 8.027 - 8.126 8.027 8.393 8,305 8.1886 -4.01%
2020-01-24 0 8.470 8.380 - - - 0 0 - 8.363 8.274 - - - 0 - 0.00%
2020-01-23 0 8.470 8.460 8.540 8.470 8.600 23,700 203,291 8.5777 8.363 8.353 8.432 8.363 8.491 24,003 8.4694 -1.51%
2020-01-22 0 8.600 8.600 - 8.530 8.550 4,400 37,562 8.5368 8.491 8.491 - 8.422 8.442 4,456 8.4290 0.35%
2020-01-21 0 8.570 - 8.750 8.690 8.710 2,500 21,745 8.6980 8.462 - 8.640 8.580 8.600 2,532 8.5882 -1.72%
2020-01-20 0 8.720 - - 8.720 8.720 10,000 87,200 8.7200 8.610 - - 8.610 8.610 10,128 8.6099 -0.23%
2020-01-17 0 8.740 - - 8.680 8.740 9,300 81,132 8.7239 8.630 - - 8.570 8.630 9,419 8.6137 0.69%
2020-01-16 0 8.680 8.670 8.760 8.670 8.680 3,500 30,375 8.6786 8.570 8.561 8.649 8.561 8.570 3,545 8.5690 -0.69%
2020-01-15 0 8.740 - - 8.720 8.790 11,800 103,485 8.7699 8.630 - - 8.610 8.679 11,951 8.6592 -0.79%
2020-01-14 0 8.810 8.760 8.810 8.820 8.820 500 4,410 8.8200 8.699 8.649 8.699 8.709 8.709 506 8.7086 0.57%
2020-01-13 0 8.760 - 8.760 8.770 8.770 1,900 16,663 8.7700 8.649 - 8.649 8.659 8.659 1,924 8.6593 0.57%
2020-01-10 0 8.710 8.680 - 8.700 8.710 4,600 40,026 8.7013 8.600 8.570 - 8.590 8.600 4,659 8.5914 0.93%
2020-01-09 0 8.630 8.570 - - - 0 0 - 8.521 8.462 - - - 0 - 0.94%
2020-01-08 0 8.550 - 8.580 8.550 8.550 8,500 72,675 8.5500 8.442 - 8.472 8.442 8.442 8,609 8.4420 -0.35%
2020-01-07 0 8.580 - - - - 0 0 - 8.472 - - - - 0 - 0.00%
2020-01-06 0 8.580 - - 8.590 8.610 6,000 51,595 8.5992 8.472 - - 8.482 8.501 6,077 8.4906 -0.46%
2020-01-03 0 8.620 8.590 - 8.640 8.650 3,400 29,386 8.6429 8.511 8.482 - 8.531 8.541 3,443 8.5338 1.29%
2020-01-02 0 8.510 8.500 - - - 0 0 - 8.403 8.393 - - - 0 - 0.71%
2019-12-31 0 8.460 - 8.480 8.450 8.460 2,300 19,456 8.4591 8.343 - 8.363 8.333 8.343 2,332 8.3424 0.36%
2019-12-30 0 8.430 - 8.470 8.430 8.500 13,900 117,253 8.4355 8.314 - 8.353 8.314 8.383 14,094 8.3191 -0.82%
2019-12-27 0 8.500 - - 8.510 8.510 200 1,702 8.5100 8.383 - - 8.393 8.393 203 8.3926 1.55%
2019-12-24 0 8.370 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2019-12-23 0 8.370 8.200 - 8.370 8.370 1,200 10,044 8.3700 8.255 8.087 - 8.255 8.255 1,217 8.2545 0.12%
2019-12-20 0 8.360 - - 8.360 8.360 5,500 45,980 8.3600 8.245 - - 8.245 8.245 5,577 8.2447 0.12%
2019-12-19 0 8.350 - 8.350 8.360 8.360 8,000 66,880 8.3600 8.235 - 8.235 8.245 8.245 8,112 8.2447 0.00%
2019-12-18 0 8.350 8.350 - - - 0 0 - 8.235 8.235 - - - 0 - 0.60%
2019-12-17 0 8.300 8.160 - 8.220 8.220 1,000 8,220 8.2200 8.186 8.047 - 8.107 8.107 1,014 8.1066 1.22%
2019-12-16 0 8.200 8.160 - 8.200 8.200 4,000 32,800 8.2000 8.087 8.047 - 8.087 8.087 4,056 8.0869 0.99%
2019-12-13 0 8.120 8.100 8.190 8.090 8.120 2,900 23,521 8.1107 8.008 7.988 8.077 7.978 8.008 2,941 7.9988 0.12%
2019-12-12 0 8.110 8.000 8.110 8.110 8.120 2,500 20,285 8.1140 7.998 7.890 7.998 7.998 8.008 2,535 8.0021 0.75%
2019-12-11 0 8.050 8.000 - 8.050 8.050 500 4,025 8.0500 7.939 7.890 - 7.939 7.939 507 7.9390 1.13%
2019-12-10 0 7.960 7.950 - - - 0 0 - 7.850 7.840 - - - 0 - 0.00%
2019-12-09 0 7.960 7.880 - - - 0 0 - 7.850 7.771 - - - 0 - 0.00%
2019-12-06 0 7.960 - 8.030 7.950 8.030 3,000 23,930 7.9767 7.850 - 7.919 7.840 7.919 3,042 7.8666 1.02%
2019-12-05 0 7.880 - 8.000 7.870 7.880 4,000 31,500 7.8750 7.771 - 7.890 7.761 7.771 4,056 7.7664 0.51%
2019-12-04 0 7.840 7.820 7.900 7.840 7.930 10,100 79,273 7.8488 7.732 7.712 7.791 7.732 7.821 10,241 7.7405 -1.13%
2019-12-03 0 7.930 7.890 - - - 0 0 - 7.821 7.781 - - - 0 - -0.63%
2019-12-02 0 7.980 - 8.000 7.980 7.980 2,500 19,950 7.9800 7.870 - 7.890 7.870 7.870 2,535 7.8699 0.88%
2019-11-29 0 7.910 - - 7.910 7.990 26,000 207,165 7.9679 7.801 - - 7.801 7.880 26,364 7.8580 -0.50%
2019-11-28 0 7.950 - - 7.950 8.040 3,100 24,754 7.9852 7.840 - - 7.840 7.929 3,143 7.8750 0.13%
2019-11-27 0 7.940 - - - - 0 0 - 7.830 - - - - 0 - 0.00%
2019-11-26 0 7.940 - - - - 0 0 - 7.830 - - - - 0 - 0.00%
2019-11-25 0 7.940 - - 7.920 8.000 9,500 75,648 7.9629 7.830 - - 7.811 7.890 9,633 7.8531 0.89%
2019-11-22 0 7.870 - - - - 0 0 - 7.761 - - - - 0 - 0.00%
2019-11-21 0 7.870 7.850 - - - 0 0 - 7.761 7.742 - - - 0 - -0.76%
2019-11-20 0 7.930 - - 7.930 7.930 2,000 15,860 7.9300 7.821 - - 7.821 7.821 2,028 7.8206 -0.25%
2019-11-19 0 7.950 - - 7.940 7.940 1,600 12,704 7.9400 7.840 - - 7.830 7.830 1,622 7.8305 0.76%
2019-11-18 0 7.890 - - - - 0 0 - 7.781 - - - - 0 - 0.77%
2019-11-15 0 7.830 7.500 - 7.850 7.850 1,000 7,850 7.8500 7.722 7.397 - 7.742 7.742 1,014 7.7417 -0.25%
2019-11-14 0 7.850 7.500 - - - 0 0 - 7.742 7.397 - - - 0 - 0.00%
2019-11-13 0 7.850 7.500 - 7.850 7.910 18,600 147,026 7.9046 7.742 7.397 - 7.742 7.801 18,860 7.7956 -0.63%
2019-11-12 0 7.900 7.500 - - - 0 0 - 7.791 7.397 - - - 0 - 0.38%
2019-11-11 0 7.870 7.500 - 7.870 7.870 800 6,296 7.8700 7.761 7.397 - 7.761 7.761 811 7.7614 -2.11%
2019-11-08 0 8.040 7.500 - 8.060 8.060 300 2,418 8.0600 7.929 7.397 - 7.949 7.949 304 7.9488 0.25%
2019-11-07 0 8.020 7.500 - - - 0 0 - 7.909 7.397 - - - 0 - 0.12%
2019-11-06 0 8.010 7.500 - - - 0 0 - 7.900 7.397 - - - 0 - 0.00%
2019-11-05 0 8.010 7.500 - - - 0 0 - 7.900 7.397 - - - 0 - 0.00%
2019-11-04 0 8.010 7.500 - 7.990 8.010 2,000 16,002 8.0010 7.900 7.397 - 7.880 7.900 2,028 7.8906 2.04%
2019-11-01 0 7.850 7.500 - - - 0 0 - 7.742 7.397 - - - 0 - 0.00%
2019-10-31 0 7.850 7.500 - 7.850 7.850 300 2,355 7.8500 7.742 7.397 - 7.742 7.742 304 7.7417 0.90%
2019-10-30 0 7.780 7.500 - 7.780 7.780 100 778 7.7800 7.673 7.397 - 7.673 7.673 101 7.6727 -1.52%
2019-10-29 0 7.900 7.500 - 7.920 7.920 1,000 7,920 7.9200 7.791 7.397 - 7.811 7.811 1,014 7.8107 0.77%
2019-10-28 0 7.840 7.500 - - - 0 0 - 7.732 7.397 - - - 0 - 0.64%
2019-10-25 0 7.790 7.500 - 7.790 7.790 100 779 7.7900 7.683 7.397 - 7.683 7.683 101 7.6825 0.26%
2019-10-24 0 7.770 7.500 - 7.740 7.880 6,000 46,640 7.7733 7.663 7.397 - 7.633 7.771 6,084 7.6661 -0.13%
2019-10-23 0 7.780 7.500 - - - 0 0 - 7.673 7.397 - - - 0 - -0.38%
2019-10-22 0 7.810 7.780 - - - 0 0 - 7.702 7.673 - - - 0 - 0.00%
2019-10-21 0 7.810 7.500 - - - 0 0 - 7.702 7.397 - - - 0 - -0.64%
2019-10-18 0 7.860 7.500 - - - 0 0 - 7.752 7.397 - - - 0 - -0.13%
2019-10-17 0 7.870 7.500 - - - 0 0 - 7.761 7.397 - - - 0 - 0.00%
2019-10-16 0 7.870 7.500 - - - 0 0 - 7.761 7.397 - - - 0 - 0.00%
2019-10-15 0 7.870 7.500 - 7.880 7.900 2,600 20,525 7.8942 7.761 7.397 - 7.771 7.791 2,636 7.7853 0.25%
2019-10-14 0 7.850 7.500 - 7.880 7.900 7,700 60,715 7.8851 7.742 7.397 - 7.771 7.791 7,808 7.7763 0.77%
2019-10-11 0 7.790 7.500 - 7.790 7.800 1,000 7,795 7.7950 7.683 7.397 - 7.683 7.692 1,014 7.6875 1.17%
2019-10-10 0 7.700 7.500 - - - 0 0 - 7.594 7.397 - - - 0 - 0.00%
2019-10-09 0 7.700 7.500 - - - 0 0 - 7.594 7.397 - - - 0 - 0.00%
2019-10-08 0 7.700 7.500 - 7.710 7.710 1,000 7,710 7.7100 7.594 7.397 - 7.604 7.604 1,014 7.6036 1.18%
2019-10-04 0 7.610 - - 7.590 7.590 1,000 7,590 7.5900 7.505 - - 7.485 7.485 1,014 7.4853 -0.78%
2019-10-03 0 7.670 - - 7.640 7.670 3,000 22,965 7.6550 7.564 - - 7.535 7.564 3,042 7.5494 -0.13%
2019-10-02 0 7.680 - - 7.680 7.750 5,300 40,865 7.7104 7.574 - - 7.574 7.643 5,374 7.6040 -0.00%
2019-09-30 0 7.770 7.740 - 7.770 7.770 2,500 19,425 7.7700 7.574 7.545 - 7.574 7.574 2,565 7.5741 -1.02%
2019-09-27 0 7.850 - - 7.810 7.850 10,500 82,400 7.8476 7.652 - - 7.613 7.652 10,772 7.6497 0.00%
2019-09-26 0 7.850 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
2019-09-25 0 7.850 - - - - 0 0 - 7.652 - - - - 0 - -1.01%
2019-09-24 0 7.930 7.800 8.500 - - 0 0 - 7.730 7.603 8.286 - - 0 - -0.63%
2019-09-23 0 7.980 7.900 8.500 - - 0 0 - 7.779 7.701 8.286 - - 0 - 0.00%
2019-09-20 0 7.980 - 8.500 - - 0 0 - 7.779 - 8.286 - - 0 - 0.00%
2019-09-19 0 7.980 - 8.500 - - 0 0 - 7.779 - 8.286 - - 0 - 0.00%
2019-09-18 0 7.980 - 8.500 7.980 7.980 1,000 7,980 7.9800 7.779 - 8.286 7.779 7.779 1,026 7.7788 0.00%
2019-09-17 0 7.980 - 8.300 7.980 8.000 2,300 18,364 7.9843 7.779 - 8.091 7.779 7.798 2,360 7.7830 -0.50%
2019-09-16 0 8.020 - 8.020 8.020 8.040 1,700 13,642 8.0247 7.818 - 7.818 7.818 7.837 1,744 7.8223 -0.25%
2019-09-13 0 8.040 - 8.300 - - 0 0 - 7.837 - 8.091 - - 0 - 0.00%
2019-09-12 0 8.040 - 8.300 8.030 8.030 800 6,424 8.0300 7.837 - 8.091 7.827 7.827 821 7.8275 0.00%
2019-09-11 0 8.040 - 8.100 8.010 8.050 2,500 20,075 8.0300 7.837 - 7.896 7.808 7.847 2,565 7.8275 0.75%
2019-09-10 0 7.980 - - 7.980 7.980 4,000 31,920 7.9800 7.779 - - 7.779 7.779 4,103 7.7788 0.00%
2019-09-09 0 7.980 - - - - 0 0 - 7.779 - - - - 0 - 0.00%
2019-09-06 0 7.980 - - - - 0 0 - 7.779 - - - - 0 - 0.25%
2019-09-05 0 7.960 - - 7.960 7.990 2,000 15,955 7.9775 7.759 - - 7.759 7.789 2,052 7.7763 0.38%
2019-09-04 0 7.930 - - 7.920 7.930 2,000 15,845 7.9225 7.730 - - 7.720 7.730 2,052 7.7227 1.80%
2019-09-03 0 7.790 - - - - 0 0 - 7.594 - - - - 0 - 0.00%
2019-09-02 0 7.790 7.470 - - - 0 0 - 7.594 7.282 - - - 0 - 0.26%
2019-08-30 0 7.770 7.470 - 7.770 7.770 1,000 7,770 7.7700 7.574 7.282 - 7.574 7.574 1,026 7.5741 1.04%
2019-08-29 0 7.690 - - 7.680 7.700 6,700 51,545 7.6933 7.496 - - 7.486 7.506 6,873 7.4993 0.00%
2019-08-28 0 7.690 - 7.720 - - 0 0 - 7.496 - 7.525 - - 0 - 0.00%
2019-08-27 0 7.690 - 7.750 - - 0 0 - 7.496 - 7.555 - - 0 - 0.79%
2019-08-26 0 7.630 - 7.680 7.570 7.610 9,000 68,420 7.6022 7.438 - 7.486 7.379 7.418 9,233 7.4105 -1.42%
2019-08-23 0 7.740 - - - - 0 0 - 7.545 - - - - 0 - 0.00%
2019-08-22 0 7.740 7.710 - 7.760 7.760 8,700 67,512 7.7600 7.545 7.516 - 7.564 7.564 8,925 7.5643 -0.51%
2019-08-21 0 7.780 7.760 - 7.780 7.780 6,900 53,682 7.7800 7.584 7.564 - 7.584 7.584 7,079 7.5838 0.65%
2019-08-20 0 7.730 7.730 - - - 0 0 - 7.535 7.535 - - - 0 - 0.78%
2019-08-19 0 7.670 7.650 - 7.640 7.640 1,000 7,640 7.6400 7.477 7.457 - 7.447 7.447 1,026 7.4473 1.32%
2019-08-16 0 7.570 - 7.570 7.570 7.570 1,000 7,570 7.5700 7.379 - 7.379 7.379 7.379 1,026 7.3791 1.34%
2019-08-15 0 7.470 7.400 - 7.470 7.470 500 3,735 7.4700 7.282 7.213 - 7.282 7.282 513 7.2816 0.95%
2019-08-14 0 7.400 - - 7.400 7.480 19,300 144,246 7.4739 7.213 - - 7.213 7.291 19,799 7.2854 -1.07%
2019-08-13 0 7.480 7.390 - - - 0 0 - 7.291 7.204 - - - 0 - -0.27%
2019-08-12 0 7.500 7.480 - - - 0 0 - 7.311 7.291 - - - 0 - 0.00%
2019-08-09 0 7.500 - - - - 0 0 - 7.311 - - - - 0 - 0.00%
2019-08-08 0 7.500 7.000 - - - 0 0 - 7.311 6.823 - - - 0 - 0.00%
2019-08-07 0 7.500 7.420 - 7.410 7.500 2,900 21,589 7.4445 7.311 7.233 - 7.223 7.311 2,975 7.2567 1.08%
2019-08-06 0 7.420 7.420 - 7.410 7.410 500 3,705 7.4100 7.233 7.233 - 7.223 7.223 513 7.2231 -2.62%
2019-08-05 0 7.620 7.560 7.690 7.540 7.810 9,400 72,518 7.7147 7.428 7.369 7.496 7.350 7.613 9,643 7.5201 -2.06%
2019-08-02 0 7.780 7.730 7.780 7.690 7.810 9,600 74,193 7.7284 7.584 7.535 7.584 7.496 7.613 9,848 7.5335 -1.02%
2019-08-01 0 7.860 7.000 - - - 0 0 - 7.662 6.823 - - - 0 - 0.00%
2019-07-31 0 7.860 7.790 7.860 7.850 7.860 4,900 38,502 7.8576 7.662 7.594 7.662 7.652 7.662 5,027 7.6594 -0.38%
2019-07-30 0 7.890 - - 7.890 7.890 4,300 33,927 7.8900 7.691 - - 7.691 7.691 4,411 7.6910 0.00%
2019-07-29 0 7.890 - 7.890 - - 0 0 - 7.691 - 7.691 - - 0 - -0.50%
2019-07-26 0 7.930 7.860 - - - 0 0 - 7.730 7.662 - - - 0 - -0.88%
2019-07-25 0 8.000 7.900 8.010 7.940 8.000 13,800 109,817 7.9578 7.798 7.701 7.808 7.740 7.798 14,157 7.7571 1.78%
2019-07-24 0 7.860 7.750 7.930 7.830 7.880 2,300 18,070 7.8565 7.662 7.555 7.730 7.633 7.681 2,360 7.6584 1.29%
2019-07-23 0 7.760 7.750 - 7.750 7.760 2,700 20,933 7.7530 7.564 7.555 - 7.555 7.564 2,770 7.5574 0.13%
2019-07-22 0 7.750 7.750 - 7.750 7.800 4,100 31,859 7.7705 7.555 7.555 - 7.555 7.603 4,206 7.5745 -1.40%
2019-07-19 0 7.860 7.750 - 7.820 7.860 3,400 26,708 7.8553 7.662 7.555 - 7.623 7.662 3,488 7.6572 1.42%
2019-07-18 0 7.750 - - 7.750 7.780 5,200 40,376 7.7646 7.555 - - 7.555 7.584 5,335 7.5688 -0.51%
2019-07-17 0 7.790 7.700 - 7.770 7.810 11,800 91,856 7.7844 7.594 7.506 - 7.574 7.613 12,105 7.5881 -0.13%
2019-07-16 0 7.800 7.700 - 7.790 7.810 9,200 71,748 7.7987 7.603 7.506 - 7.594 7.613 9,438 7.6020 0.26%
2019-07-15 0 7.780 7.720 - 7.700 7.780 9,300 71,752 7.7153 7.584 7.525 - 7.506 7.584 9,541 7.5207 0.13%
2019-07-12 0 7.770 7.730 - - - 0 0 - 7.574 7.535 - - - 0 - 0.00%
2019-07-11 0 7.770 7.710 - - - 0 0 - 7.574 7.516 - - - 0 - 0.00%
2019-07-10 0 7.770 7.720 - 7.770 7.770 800 6,216 7.7700 7.574 7.525 - 7.574 7.574 821 7.5741 -0.13%
2019-07-09 0 7.780 - - 7.760 7.800 3,400 26,450 7.7794 7.584 - - 7.564 7.603 3,488 7.5832 -0.26%
2019-07-08 0 7.800 - - 7.800 7.800 400 3,120 7.8000 7.603 - - 7.603 7.603 410 7.6033 -1.89%
2019-07-05 0 7.950 - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2019-07-04 0 7.950 7.910 - 7.950 8.010 900 7,185 7.9833 7.750 7.711 - 7.750 7.808 923 7.7820 -0.13%
2019-07-03 0 7.960 7.960 - 7.960 7.990 2,900 23,114 7.9703 7.759 7.759 - 7.759 7.789 2,975 7.7693 -0.13%
2019-07-02 0 7.970 7.890 7.990 7.970 8.030 1,500 12,015 8.0100 7.769 7.691 7.789 7.769 7.827 1,539 7.8080 2.31%
2019-06-28 0 7.810 7.820 - 7.820 7.820 500 3,910 7.8200 7.594 7.603 - 7.603 7.603 514 7.6033 0.13%
2019-06-27 0 7.800 7.720 - - - 0 0 - 7.584 7.506 - - - 0 - 0.52%
2019-06-26 0 7.760 - - - - 0 0 - 7.545 - - - - 0 - -0.26%
2019-06-25 0 7.780 - - 7.780 7.800 8,100 63,178 7.7998 7.564 - - 7.564 7.584 8,331 7.5836 -0.64%
2019-06-24 0 7.830 7.800 7.880 7.800 7.830 5,700 44,507 7.8082 7.613 7.584 7.662 7.584 7.613 5,862 7.5918 0.38%
2019-06-21 0 7.800 - - 7.800 7.800 3,000 23,400 7.8000 7.584 - - 7.584 7.584 3,086 7.5838 1.04%
2019-06-20 0 7.720 7.700 - 7.720 7.720 100 772 7.7200 7.506 7.487 - 7.506 7.506 103 7.5060 1.85%
2019-06-19 0 7.580 - - - - 0 0 - 7.370 - - - - 0 - 1.61%
2019-06-18 0 7.460 - - - - 0 0 - 7.253 - - - - 0 - 0.54%
2019-06-17 0 7.420 - - - - 0 0 - 7.214 - - - - 0 - 0.27%
2019-06-14 0 7.400 - - 7.400 7.450 24,500 181,570 7.4110 7.195 - - 7.195 7.244 25,198 7.2056 -1.60%
2019-06-13 0 7.520 - - - - 0 0 - 7.312 - - - - 0 - 0.00%
2019-06-12 0 7.520 - - - - 0 0 - 7.312 - - - - 0 - -0.53%
2019-06-11 0 7.560 - - 7.560 7.590 1,500 11,370 7.5800 7.350 - - 7.350 7.380 1,543 7.3699 2.16%
2019-06-10 0 7.400 - - - - 0 0 - 7.195 - - - - 0 - 1.09%
2019-06-06 0 7.320 - - 7.290 7.340 11,400 83,401 7.3159 7.117 - - 7.088 7.137 11,725 7.1131 -0.27%
2019-06-05 0 7.340 7.300 - 7.380 7.380 10,000 73,800 7.3800 7.137 7.098 - 7.175 7.175 10,285 7.1755 0.69%
2019-06-04 0 7.290 7.260 - - - 0 0 - 7.088 7.059 - - - 0 - 0.00%
2019-06-03 0 7.290 - - 7.290 7.290 20,000 145,800 7.2900 7.088 - - 7.088 7.088 20,570 7.0880 -1.22%
2019-05-31 0 7.380 - - - - 0 0 - 7.175 - - - - 0 - 0.00%
2019-05-30 0 7.380 - - - - 0 0 - 7.175 - - - - 0 - 0.00%
2019-05-29 0 7.380 - - - - 0 0 - 7.175 - - - - 0 - 0.00%
2019-05-28 0 7.380 7.340 7.380 7.390 7.390 1,100 8,129 7.3900 7.175 7.137 7.175 7.185 7.185 1,131 7.1852 -0.14%
2019-05-27 0 7.390 - - - - 0 0 - 7.185 - - - - 0 - 0.00%
2019-05-24 0 7.390 - - - - 0 0 - 7.185 - - - - 0 - 0.00%
2019-05-23 0 7.390 - - 7.390 7.390 10,000 73,900 7.3900 7.185 - - 7.185 7.185 10,285 7.1852 -1.07%
2019-05-22 0 7.470 - - - - 0 0 - 7.263 - - - - 0 - 0.00%
2019-05-21 0 7.470 - - - - 0 0 - 7.263 - - - - 0 - 0.00%
2019-05-20 0 7.470 - - 7.470 7.470 10,000 74,700 7.4700 7.263 - - 7.263 7.263 10,285 7.2630 -1.71%
2019-05-17 0 7.600 - - 7.600 7.600 5,000 38,000 7.6000 7.389 - - 7.389 7.389 5,143 7.3894 -2.19%
2019-05-16 0 7.770 - - 7.750 7.770 10,000 77,690 7.7690 7.555 - - 7.535 7.555 10,285 7.5537 0.52%
2019-05-15 0 7.730 - - 7.730 7.740 5,000 38,695 7.7390 7.516 - - 7.516 7.525 5,143 7.5245 1.31%
2019-05-14 0 7.630 - - - - 0 0 - 7.419 - - - - 0 - -0.78%
2019-05-10 0 7.690 - - 7.580 7.680 7,200 55,136 7.6578 7.477 - - 7.370 7.467 7,405 7.4455 0.65%
2019-05-09 0 7.640 - 7.680 7.620 7.670 6,500 49,765 7.6562 7.428 - 7.467 7.409 7.457 6,685 7.4440 -0.91%
2019-05-08 0 7.710 7.670 7.730 7.690 7.870 41,900 325,926 7.7787 7.496 7.457 7.516 7.477 7.652 43,094 7.5631 -3.14%
2019-05-07 0 7.960 - - 7.930 7.970 17,800 141,375 7.9424 7.739 - - 7.710 7.749 18,307 7.7223 0.38%
2019-05-06 0 7.930 7.890 7.930 7.800 7.930 16,900 132,405 7.8346 7.710 7.671 7.710 7.584 7.710 17,382 7.6175 -2.22%
2019-05-03 0 8.110 8.000 - 8.110 8.110 4,000 32,440 8.1100 7.885 7.778 - 7.885 7.885 4,114 7.8852 0.37%
2019-05-02 0 8.080 8.000 - - - 0 0 - 7.856 7.778 - - - 0 - 0.00%
2019-04-30 0 8.080 8.020 8.080 8.080 8.080 900 7,272 8.0800 7.856 7.798 7.856 7.856 7.856 926 7.8561 0.00%
2019-04-29 0 8.080 8.000 - - - 0 0 - 7.856 7.778 - - - 0 - 0.00%
2019-04-26 0 8.080 8.080 8.090 8.080 8.100 9,000 72,884 8.0982 7.856 7.856 7.866 7.856 7.876 9,257 7.8738 0.37%
2019-04-25 0 8.050 - - - - 0 0 - 7.827 - - - - 0 - -1.59%
2019-04-24 0 8.180 - - 8.180 8.180 7,500 61,350 8.1800 7.953 - - 7.953 7.953 7,714 7.9533 0.00%
2019-04-23 0 8.180 8.160 8.210 8.180 8.210 7,500 61,437 8.1916 7.953 7.934 7.982 7.953 7.982 7,714 7.9646 -0.97%
2019-04-18 0 8.260 - - 8.260 8.300 6,000 49,642 8.2737 8.031 - - 8.031 8.070 6,171 8.0444 -0.24%
2019-04-17 0 8.280 - 8.360 - - 0 0 - 8.051 - 8.128 - - 0 - 0.36%
2019-04-16 0 8.250 - - - - 0 0 - 8.021 - - - - 0 - 0.73%
2019-04-15 0 8.190 - - 8.190 8.290 4,200 34,496 8.2133 7.963 - - 7.963 8.060 4,320 7.9857 -0.36%
2019-04-12 0 8.220 - - - - 0 0 - 7.992 - - - - 0 - 0.00%
2019-04-11 0 8.220 - - 8.220 8.280 7,200 59,304 8.2367 7.992 - - 7.992 8.051 7,405 8.0084 -1.20%
2019-04-10 0 8.320 8.280 - 8.310 8.320 4,500 37,400 8.3111 8.089 8.051 - 8.080 8.089 4,628 8.0808 0.24%
2019-04-09 0 8.300 - 8.380 8.300 8.320 2,800 23,256 8.3057 8.070 - 8.148 8.070 8.089 2,880 8.0755 0.00%
2019-04-08 0 8.300 - - 8.300 8.350 2,300 19,105 8.3065 8.070 - - 8.070 8.119 2,366 8.0763 0.24%
2019-04-04 0 8.280 - 8.360 8.260 8.360 74,300 615,529 8.2844 8.051 - 8.128 8.031 8.128 76,418 8.0548 1.47%
2019-04-03 0 8.160 - - 8.120 8.120 10,000 81,200 8.1200 7.934 - - 7.895 7.895 10,285 7.8950 1.12%
2019-04-02 0 8.070 8.050 - - - 0 0 - 7.846 7.827 - - - 0 - 0.25%
2019-04-01 0 8.050 - - 8.050 8.050 100 805 8.0500 7.827 - - 7.827 7.827 103 7.8269 2.16%
2019-03-29 0 7.880 7.860 - - - 0 0 - 7.662 7.642 - - - 0 - 1.68%
2019-03-28 0 7.750 - - - - 0 0 - 7.535 - - - - 0 - 0.00%
2019-03-27 0 7.750 - - - - 0 0 - 7.535 - - - - 0 - 0.26%
2019-03-26 0 7.730 - - 7.730 7.730 100 773 7.7300 7.516 - - 7.516 7.516 103 7.5158 -0.13%
2019-03-25 0 7.740 7.700 - 7.740 7.740 900 6,966 7.7400 7.525 7.487 - 7.525 7.525 926 7.5255 -2.03%
2019-03-22 0 7.900 - - - - 0 0 - 7.681 - - - - 0 - 0.00%
2019-03-21 0 7.900 - - 7.900 7.910 4,700 37,135 7.9011 7.681 - - 7.681 7.691 4,834 7.6821 -0.38%
2019-03-20 0 7.930 7.930 - 7.930 7.930 10,000 79,300 7.9300 7.710 7.710 - 7.710 7.710 10,285 7.7102 0.00%
2019-03-19 0 7.930 7.920 - - - 0 0 - 7.710 7.701 - - - 0 - 2.06%
2019-03-18 0 7.770 7.770 - - - 0 0 - 7.555 7.555 - - - 0 - 0.00%
2019-03-15 0 7.770 7.710 - - - 0 0 - 7.555 7.496 - - - 0 - 0.00%
2019-03-14 0 7.770 7.710 - - - 0 0 - 7.555 7.496 - - - 0 - -0.51%
2019-03-13 0 7.810 7.700 - - - 0 0 - 7.594 7.487 - - - 0 - 0.00%
2019-03-12 0 7.810 7.780 - - - 0 0 - 7.594 7.564 - - - 0 - 1.03%
2019-03-11 0 7.730 7.670 7.740 7.680 7.730 8,100 62,393 7.7028 7.516 7.457 7.525 7.467 7.516 8,331 7.4894 -0.39%
2019-03-08 0 7.760 7.500 - 7.760 7.760 400 3,104 7.7600 7.545 7.292 - 7.545 7.545 411 7.5449 -1.90%
2019-03-07 0 7.910 7.860 - 7.890 7.910 2,000 15,800 7.9000 7.691 7.642 - 7.671 7.691 2,057 7.6811 -0.75%
2019-03-06 0 7.970 7.970 7.980 7.950 7.970 5,200 41,380 7.9577 7.749 7.749 7.759 7.730 7.749 5,348 7.7372 2.05%
2019-03-05 0 7.810 - - - - 0 0 - 7.594 - - - - 0 - 0.00%
2019-03-04 0 7.810 7.800 - - - 0 0 - 7.594 7.584 - - - 0 - 1.30%
2019-03-01 0 7.710 - - - - 0 0 - 7.496 - - - - 0 - 1.58%
2019-02-28 0 7.590 7.380 - - - 0 0 - 7.380 7.175 - - - 0 - 2.85%
2019-02-27 0 7.380 7.380 - - - 0 0 - 7.175 7.175 - - - 0 - 0.00%
2019-02-26 0 7.380 7.380 - - - 0 0 - 7.175 7.175 - - - 0 - 0.00%
2019-02-25 0 7.380 7.380 - - - 0 0 - 7.175 7.175 - - - 0 - 0.00%
2019-02-22 0 7.380 7.380 - 7.380 7.400 1,300 9,610 7.3923 7.175 7.175 - 7.175 7.195 1,337 7.1874 -0.14%
2019-02-21 0 7.390 7.380 - - - 0 0 - 7.185 7.175 - - - 0 - 0.27%
2019-02-20 0 7.370 7.370 7.470 7.370 7.370 1,500 11,055 7.3700 7.166 7.166 7.263 7.166 7.166 1,543 7.1657 0.96%
2019-02-19 0 7.300 - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2019-02-18 0 7.300 - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2019-02-15 0 7.300 - - 7.300 7.300 200 1,460 7.3000 7.098 - - 7.098 7.098 206 7.0977 -0.82%
2019-02-14 0 7.360 7.200 - - - 0 0 - 7.156 7.000 - - - 0 - 0.00%
2019-02-13 0 7.360 7.250 - 7.300 7.300 3,000 21,900 7.3000 7.156 7.049 - 7.098 7.098 3,086 7.0977 1.38%
2019-02-12 0 7.260 7.230 7.400 - - 0 0 - 7.059 7.030 7.195 - - 0 - 0.41%
2019-02-11 0 7.230 7.150 7.240 - - 0 0 - 7.030 6.952 7.039 - - 0 - 1.12%
2019-02-08 0 7.150 7.150 - 7.110 7.130 1,600 11,400 7.1250 6.952 6.952 - 6.913 6.932 1,646 6.9275 -0.69%
2019-02-04 0 7.200 7.200 - - - 0 0 - 7.000 7.000 - - - 0 - 0.84%
2019-02-01 0 7.140 7.140 - 7.120 7.120 6,000 42,720 7.1200 6.942 6.942 - 6.923 6.923 6,171 6.9227 0.42%
2019-01-31 0 7.110 - - 7.060 7.110 15,800 111,898 7.0822 6.913 - - 6.864 6.913 16,250 6.8859 1.72%
2019-01-30 0 6.990 6.990 7.010 6.990 7.000 12,500 87,455 6.9964 6.796 6.796 6.816 6.796 6.806 12,856 6.8025 -0.29%
2019-01-29 0 7.010 - 7.010 - - 0 0 - 6.816 - 6.816 - - 0 - -0.28%
2019-01-28 0 7.030 - - 7.030 7.030 7,800 54,834 7.0300 6.835 - - 6.835 6.835 8,022 6.8352 0.72%
2019-01-25 0 6.980 - - - - 0 0 - 6.787 - - - - 0 - 1.01%
2019-01-24 0 6.910 - 7.010 - - 0 0 - 6.718 - 6.816 - - 0 - 0.00%
2019-01-23 0 6.910 - - - - 0 0 - 6.718 - - - - 0 - 0.00%
2019-01-22 0 6.910 - - - - 0 0 - 6.718 - - - - 0 - 0.00%
2019-01-21 0 6.910 6.910 7.070 - - 0 0 - 6.718 6.718 6.874 - - 0 - 0.00%
2019-01-18 0 6.910 - - 6.900 6.910 16,500 113,960 6.9067 6.718 - - 6.709 6.718 16,970 6.7153 1.32%
2019-01-17 0 6.820 - - - - 0 0 - 6.631 - - - - 0 - 0.00%
2019-01-16 0 6.820 6.730 - - - 0 0 - 6.631 6.543 - - - 0 - 1.04%
2019-01-15 0 6.750 - - - - 0 0 - 6.563 - - - - 0 - 0.00%
2019-01-14 0 6.750 - - - - 0 0 - 6.563 - - - - 0 - 0.00%
2019-01-11 0 6.750 - - - - 0 0 - 6.563 - - - - 0 - 0.00%
2019-01-10 0 6.750 - - - - 0 0 - 6.563 - - - - 0 - 0.00%
2019-01-09 0 6.750 6.750 - 6.750 6.750 26,000 175,500 6.7500 6.563 6.563 - 6.563 6.563 26,741 6.5629 1.35%
2019-01-08 0 6.660 6.660 - - - 0 0 - 6.475 6.475 - - - 0 - 0.30%
2019-01-07 0 6.640 6.640 - - - 0 0 - 6.456 6.456 - - - 0 - 2.31%
2019-01-04 0 6.490 6.350 - - - 0 0 - 6.310 6.174 - - - 0 - 0.00%
2019-01-03 0 6.490 6.450 - 6.490 6.490 5,000 32,450 6.4900 6.310 6.271 - 6.310 6.310 5,143 6.3101 -2.11%
2019-01-02 0 6.630 - - - - 0 0 - 6.446 - - - - 0 - 0.00%
2018-12-31 0 6.640 6.640 - - - 0 0 - 6.446 6.446 - - - 0 - 0.15%
2018-12-28 0 6.630 6.500 - - - 0 0 - 6.437 6.310 - - - 0 - 0.00%
2018-12-27 0 6.630 6.500 6.730 6.630 6.630 7,800 51,714 6.6300 6.437 6.310 6.534 6.437 6.437 8,034 6.4365 -0.15%
2018-12-24 0 6.640 6.500 6.640 - - 0 0 - 6.446 6.310 6.446 - - 0 - -0.15%
2018-12-21 0 6.650 - 6.650 6.650 6.650 4,000 26,600 6.6500 6.456 - 6.456 6.456 6.456 4,120 6.4560 -0.45%
2018-12-20 0 6.680 - 6.680 - - 0 0 - 6.485 - 6.485 - - 0 - -1.18%
2018-12-19 0 6.760 - - 6.760 6.760 6,000 40,560 6.7600 6.563 - - 6.563 6.563 6,180 6.5628 -2.17%
2018-12-18 0 6.910 - - - - 0 0 - 6.708 - - - - 0 - 0.00%
2018-12-17 0 6.910 - - - - 0 0 - 6.708 - - - - 0 - 0.00%
2018-12-14 0 6.910 6.910 6.920 6.910 7.000 2,600 18,131 6.9735 6.708 6.708 6.718 6.708 6.796 2,678 6.7700 -1.71%
2018-12-13 0 7.030 7.030 7.070 7.000 7.000 100 700 7.0000 6.825 6.825 6.864 6.796 6.796 103 6.7958 0.43%
2018-12-12 0 7.000 6.000 - 6.990 7.000 2,000 13,985 6.9925 6.796 5.825 - 6.786 6.796 2,060 6.7885 1.60%
2018-12-11 0 6.890 6.850 6.940 6.890 6.950 2,500 17,230 6.8920 6.689 6.650 6.738 6.689 6.747 2,575 6.6909 0.00%
2018-12-10 0 6.890 6.870 - 6.890 6.940 52,000 358,960 6.9031 6.689 6.670 - 6.689 6.738 53,563 6.7017 -1.57%
2018-12-07 0 7.000 6.900 - 6.980 7.090 12,000 84,600 7.0500 6.796 6.699 - 6.776 6.883 12,361 6.8443 -1.41%
2018-12-06 0 7.100 6.900 - 7.070 7.120 6,000 42,605 7.1008 6.893 6.699 - 6.864 6.912 6,180 6.8936 -1.93%
2018-12-05 0 7.240 7.100 7.260 7.100 7.250 19,800 142,292 7.1865 7.029 6.893 7.048 6.893 7.038 20,395 6.9768 1.12%
2018-12-04 0 7.160 7.160 - - - 0 0 - 6.951 6.951 - - - 0 - 2.14%
2018-12-03 0 7.010 6.940 - - - 0 0 - 6.805 6.738 - - - 0 - 0.00%
2018-11-30 0 7.010 7.010 - - - 0 0 - 6.805 6.805 - - - 0 - 0.86%
2018-11-29 0 6.950 6.940 - - - 0 0 - 6.747 6.738 - - - 0 - 0.00%
2018-11-28 0 6.950 6.940 - - - 0 0 - 6.747 6.738 - - - 0 - 0.14%
2018-11-27 0 6.940 6.940 - - - 0 0 - 6.738 6.738 - - - 0 - 0.73%
2018-11-26 0 6.890 - - - - 0 0 - 6.689 - - - - 0 - 0.00%
2018-11-23 0 6.890 6.600 - 6.890 6.960 39,800 276,609 6.9500 6.689 6.407 - 6.689 6.757 40,996 6.7472 -1.01%
2018-11-22 0 6.960 6.960 6.970 6.960 6.960 500 3,480 6.9600 6.757 6.757 6.767 6.757 6.757 515 6.7569 0.00%
2018-11-21 0 6.960 6.850 - - - 0 0 - 6.757 6.650 - - - 0 - 0.00%
2018-11-20 0 6.960 6.600 - 6.960 7.050 57,400 403,204 7.0245 6.757 6.407 - 6.757 6.844 59,125 6.8195 -1.00%
2018-11-19 0 7.030 7.030 - - - 0 0 - 6.825 6.825 - - - 0 - 0.00%
2018-11-16 0 7.030 6.980 - - - 0 0 - 6.825 6.776 - - - 0 - 1.59%
2018-11-15 0 6.920 6.910 - - - 0 0 - 6.718 6.708 - - - 0 - 0.44%
2018-11-14 0 6.890 6.890 - 6.890 6.890 3,000 20,670 6.8900 6.689 6.689 - 6.689 6.689 3,090 6.6890 0.00%
2018-11-13 0 6.890 6.890 - 6.890 6.890 5,800 39,962 6.8900 6.689 6.689 - 6.689 6.689 5,974 6.6890 0.00%
2018-11-12 0 6.890 6.840 - - - 0 0 - 6.689 6.640 - - - 0 - 0.00%
2018-11-09 0 6.890 - - 6.890 6.890 2,200 15,158 6.8900 6.689 - - 6.689 6.689 2,266 6.6890 -1.43%
2018-11-08 0 6.990 6.990 - - - 0 0 - 6.786 6.786 - - - 0 - 0.00%
2018-11-07 0 6.990 - - 7.000 7.030 12,700 89,125 7.0177 6.786 - - 6.796 6.825 13,082 6.8130 -0.29%
2018-11-06 0 7.010 6.960 - - - 0 0 - 6.805 6.757 - - - 0 - 0.00%
2018-11-05 0 7.010 6.800 - - - 0 0 - 6.805 6.602 - - - 0 - -0.85%
2018-11-02 0 7.070 6.800 - 6.970 7.040 5,500 38,685 7.0336 6.864 6.602 - 6.767 6.835 5,665 6.8284 3.21%
2018-11-01 0 6.850 6.820 6.860 6.850 6.890 15,000 102,845 6.8563 6.650 6.621 6.660 6.650 6.689 15,451 6.6563 2.24%
2018-10-31 0 6.700 6.700 6.720 6.630 6.680 4,400 29,310 6.6614 6.505 6.505 6.524 6.437 6.485 4,532 6.4670 2.13%
2018-10-30 0 6.560 6.560 - 6.520 6.520 900 5,868 6.5200 6.369 6.369 - 6.330 6.330 927 6.3298 -1.20%
2018-10-29 0 6.640 6.610 6.640 6.610 6.640 12,400 81,972 6.6106 6.446 6.417 6.446 6.417 6.446 12,773 6.4178 -0.45%
2018-10-26 0 6.670 - 6.670 6.680 6.740 11,400 76,571 6.7168 6.475 - 6.475 6.485 6.543 11,743 6.5208 -0.60%
2018-10-25 0 6.710 6.500 - 6.620 6.690 15,500 103,520 6.6787 6.514 6.310 - 6.427 6.495 15,966 6.4838 -1.32%
2018-10-24 0 6.800 6.700 - 6.790 6.800 3,900 26,515 6.7987 6.602 6.505 - 6.592 6.602 4,017 6.6003 -0.15%
2018-10-23 0 6.810 6.650 - 6.810 6.940 7,200 49,486 6.8731 6.611 6.456 - 6.611 6.738 7,416 6.6725 -3.40%
2018-10-22 0 7.050 7.050 7.100 7.050 7.050 9,900 69,795 7.0500 6.844 6.844 6.893 6.844 6.844 10,198 6.8443 5.38%
2018-10-19 0 6.690 6.600 - - - 0 0 - 6.495 6.407 - - - 0 - 0.00%
2018-10-18 0 6.690 6.690 6.750 6.690 6.790 37,500 251,896 6.7172 6.495 6.495 6.553 6.495 6.592 38,627 6.5212 -1.47%
2018-10-16 0 6.790 6.790 6.820 6.790 6.800 1,500 10,190 6.7933 6.592 6.592 6.621 6.592 6.602 1,545 6.5951 -0.59%
2018-10-15 0 6.830 6.830 6.900 6.830 6.880 3,000 20,542 6.8473 6.631 6.631 6.699 6.631 6.679 3,090 6.6475 -0.29%
2018-10-12 0 6.850 6.810 6.850 6.790 6.850 17,200 117,472 6.8298 6.650 6.611 6.650 6.592 6.650 17,717 6.6305 1.78%
2018-10-11 0 6.730 6.670 6.740 6.730 7.000 62,300 426,059 6.8388 6.534 6.475 6.543 6.534 6.796 64,172 6.6393 -4.67%
2018-10-10 0 7.060 7.020 - 7.060 7.070 2,500 17,670 7.0680 6.854 6.815 - 6.854 6.864 2,575 6.8618 -0.42%
2018-10-09 0 7.090 7.020 - - - 0 0 - 6.883 6.815 - - - 0 - 0.00%
2018-10-08 0 7.090 7.080 - 7.080 7.160 2,600 18,454 7.0977 6.883 6.873 - 6.873 6.951 2,678 6.8906 -1.53%
2018-10-05 0 7.200 7.090 - - - 0 0 - 6.990 6.883 - - - 0 - 0.00%
2018-10-04 0 7.200 7.120 - 7.280 7.280 2,000 14,560 7.2800 6.990 6.912 - 7.068 7.068 2,060 7.0676 -1.91%
2018-10-03 0 7.340 - - 7.320 7.450 18,500 136,010 7.3519 7.126 - - 7.106 7.233 19,056 7.1374 -1.48%
2018-10-02 0 7.450 7.440 - 7.450 7.450 1,500 11,175 7.4500 7.233 7.223 - 7.233 7.233 1,545 7.2326 -0.53%
2018-09-28 0 7.610 - - 7.600 7.610 5,000 38,045 7.6090 7.271 - - 7.262 7.271 5,233 7.2705 0.79%
2018-09-27 0 7.550 - - - - 0 0 - 7.214 - - - - 0 - 0.00%
2018-09-26 0 7.550 - - - - 0 0 - 7.214 - - - - 0 - 0.27%
2018-09-24 0 7.530 - - 7.520 7.530 6,000 45,170 7.5283 7.195 - - 7.185 7.195 6,279 7.1934 -0.53%
2018-09-21 0 7.570 - - 7.490 7.490 5,000 37,450 7.4900 7.233 - - 7.157 7.157 5,233 7.1568 1.75%
2018-09-20 0 7.440 7.370 - 7.440 7.460 12,700 94,688 7.4557 7.109 7.042 - 7.109 7.128 13,291 7.1241 1.36%
2018-09-19 0 7.340 - - 7.300 7.380 18,000 132,410 7.3561 7.013 - - 6.975 7.052 18,838 7.0289 1.24%
2018-09-18 0 7.250 7.160 7.270 7.190 7.250 7,000 50,465 7.2093 6.927 6.841 6.947 6.870 6.927 7,326 6.8886 0.00%
2018-09-17 0 7.250 7.210 - - - 0 0 - 6.927 6.889 - - - 0 - -0.14%
2018-09-14 0 7.260 - - - - 0 0 - 6.937 - - - - 0 - 0.69%
2018-09-13 0 7.210 7.140 - - - 0 0 - 6.889 6.822 - - - 0 - 0.98%
2018-09-12 0 7.140 7.110 - 7.140 7.140 1,000 7,140 7.1400 6.822 6.794 - 6.822 6.822 1,047 6.8224 0.00%
2018-09-11 0 7.140 - - 7.160 7.160 500 3,580 7.1600 6.822 - - 6.841 6.841 523 6.8415 -1.52%
2018-09-10 0 7.250 - - 7.250 7.270 13,400 97,398 7.2685 6.927 - - 6.927 6.947 14,024 6.9452 -0.41%
2018-09-07 0 7.280 - - 7.280 7.300 4,300 31,370 7.2953 6.956 - - 6.956 6.975 4,500 6.9708 0.00%
2018-09-06 0 7.280 7.260 - 7.280 7.360 4,100 30,096 7.3405 6.956 6.937 - 6.956 7.033 4,291 7.0139 -1.75%
2018-09-05 0 7.410 7.410 7.420 7.410 7.500 19,400 144,522 7.4496 7.080 7.080 7.090 7.080 7.166 20,303 7.1182 -1.98%
2018-09-04 0 7.560 7.480 - 7.470 7.480 5,800 43,356 7.4752 7.224 7.147 - 7.138 7.147 6,070 7.1426 0.93%
2018-09-03 0 7.490 7.400 - 7.470 7.490 3,900 29,153 7.4751 7.157 7.071 - 7.138 7.157 4,082 7.1426 -0.53%
2018-08-31 0 7.530 - - 7.510 7.530 4,900 36,839 7.5182 7.195 - - 7.176 7.195 5,128 7.1837 -1.44%
2018-08-30 0 7.640 - - - - 0 0 - 7.300 - - - - 0 - -0.78%
2018-08-29 0 7.700 - - 7.700 7.700 5,000 38,500 7.7000 7.357 - - 7.357 7.357 5,233 7.3574 0.52%
2018-08-28 0 7.660 - - - - 0 0 - 7.319 - - - - 0 - 0.00%
2018-08-27 0 7.660 - - 7.660 7.660 800 6,128 7.6600 7.319 - - 7.319 7.319 837 7.3192 1.46%
2018-08-24 0 7.550 - - - - 0 0 - 7.214 - - - - 0 - 0.00%
2018-08-23 0 7.550 - - - - 0 0 - 7.214 - - - - 0 - 0.00%
2018-08-22 0 7.550 7.520 - 7.530 7.530 300 2,259 7.5300 7.214 7.185 - 7.195 7.195 314 7.1950 0.27%
2018-08-21 0 7.530 7.530 - - - 0 0 - 7.195 7.195 - - - 0 - 1.62%
2018-08-20 0 7.410 - - 7.360 7.360 1,000 7,360 7.3600 7.080 - - 7.033 7.033 1,047 7.0326 0.68%
2018-08-17 0 7.360 - - 7.360 7.360 1,000 7,360 7.3600 7.033 - - 7.033 7.033 1,047 7.0326 -0.14%
2018-08-16 0 7.370 7.300 - 7.370 7.370 2,000 14,740 7.3700 7.042 6.975 - 7.042 7.042 2,093 7.0421 -0.94%
2018-08-15 0 7.440 7.400 - 7.440 7.500 4,000 29,860 7.4650 7.109 7.071 - 7.109 7.166 4,186 7.1329 -3.88%
2018-08-14 0 7.740 - - 7.740 7.740 100 774 7.7400 7.396 - - 7.396 7.396 105 7.3957 0.26%
2018-08-13 0 7.720 - - 7.720 7.730 2,100 16,232 7.7295 7.377 - - 7.377 7.386 2,198 7.3857 -0.26%
2018-08-10 0 7.740 - - - - 0 0 - 7.396 - - - - 0 - 0.00%
2018-08-09 0 7.740 - - - - 0 0 - 7.396 - - - - 0 - 0.91%
2018-08-08 0 7.670 - - - - 0 0 - 7.329 - - - - 0 - 0.00%
2018-08-07 0 7.670 - - - - 0 0 - 7.329 - - - - 0 - 0.79%
2018-08-06 0 7.610 - - 7.600 7.610 13,000 98,830 7.6023 7.271 - - 7.262 7.271 13,605 7.2641 -1.68%
2018-08-03 0 7.740 - - 7.700 7.740 2,000 15,419 7.7095 7.396 - - 7.357 7.396 2,093 7.3665 -0.51%
2018-08-02 0 7.780 - - - - 0 0 - 7.434 - - - - 0 - -0.77%
2018-08-01 0 7.840 - - 7.920 7.920 100 792 7.9200 7.491 - - 7.568 7.568 105 7.5677 -1.13%
2018-07-31 0 7.930 7.850 - - - 0 0 - 7.577 7.501 - - - 0 - -0.25%
2018-07-30 0 7.950 - - 7.950 7.970 2,800 22,312 7.9686 7.596 - - 7.596 7.615 2,930 7.6141 -1.00%
2018-07-27 0 8.030 - - - - 0 0 - 7.673 - - - - 0 - 0.00%
2018-07-26 0 8.030 - - - - 0 0 - 7.673 - - - - 0 - -0.50%
2018-07-25 0 8.070 - - 8.070 8.070 2,200 17,754 8.0700 7.711 - - 7.711 7.711 2,302 7.7110 0.75%
2018-07-24 0 8.010 - - - - 0 0 - 7.654 - - - - 0 - 1.52%
2018-07-23 0 7.890 - - 7.860 7.900 2,500 19,720 7.8880 7.539 - - 7.510 7.549 2,616 7.5371 0.38%
2018-07-20 0 7.860 - - 7.810 7.810 900 7,029 7.8100 7.510 - - 7.463 7.463 942 7.4626 0.00%
2018-07-19 0 7.860 - - 7.870 7.870 200 1,574 7.8700 7.510 - - 7.520 7.520 209 7.5199 -0.13%
2018-07-18 0 7.870 - - 7.870 7.870 200 1,574 7.8700 7.520 - - 7.520 7.520 209 7.5199 1.16%
2018-07-17 0 7.780 - - 7.780 7.840 1,900 14,798 7.7884 7.434 - - 7.434 7.491 1,988 7.4419 -1.02%
2018-07-16 0 7.860 - - - - 0 0 - 7.510 - - - - 0 - -0.13%
2018-07-13 0 7.870 - - 7.870 7.870 500 3,935 7.8700 7.520 - - 7.520 7.520 523 7.5199 1.03%
2018-07-12 0 7.790 - - 7.760 7.760 1,000 7,760 7.7600 7.443 - - 7.415 7.415 1,047 7.4148 1.04%
2018-07-11 0 7.710 - - 7.710 7.830 2,100 16,347 7.7843 7.367 - - 7.367 7.482 2,198 7.4380 -1.53%
2018-07-10 0 7.830 - - 7.830 7.830 1,000 7,830 7.8300 7.482 - - 7.482 7.482 1,047 7.4817 0.77%
2018-07-09 0 7.770 - - 7.750 7.750 1,000 7,750 7.7500 7.424 - - 7.405 7.405 1,047 7.4052 2.37%
2018-07-06 0 7.590 - - 7.560 7.580 1,400 10,592 7.5657 7.252 - - 7.224 7.243 1,465 7.2291 -1.04%
2018-07-05 0 7.670 - - - - 0 0 - 7.329 - - - - 0 - -0.65%
2018-07-04 0 7.720 - - 7.660 7.720 9,000 69,370 7.7078 7.377 - - 7.319 7.377 9,419 7.3649 -0.39%
2018-07-03 0 7.750 7.710 - 7.710 7.750 4,000 30,870 7.7175 7.405 7.367 - 7.367 7.405 4,186 7.3742 -0.90%
2018-06-29 0 7.820 - - - - 0 0 - 7.472 - - - - 0 - 1.30%
2018-06-28 0 7.720 - - 7.700 7.720 1,600 12,322 7.7013 7.377 - - 7.357 7.377 1,674 7.3586 0.00%
2018-06-27 0 7.720 7.630 - 7.720 7.900 10,500 82,286 7.8368 7.377 7.291 - 7.377 7.549 10,989 7.4881 -1.66%
2018-06-26 0 7.850 7.760 8.000 7.810 7.850 3,000 23,450 7.8167 7.501 7.415 7.644 7.463 7.501 3,140 7.4689 -1.38%
2018-06-25 0 7.960 - - 7.960 8.000 1,100 8,760 7.9636 7.606 - - 7.606 7.644 1,151 7.6094 -0.50%
2018-06-22 0 8.000 7.950 - - - 0 0 - 7.644 7.596 - - - 0 - 0.00%
2018-06-21 0 8.000 - - 8.000 8.140 2,500 20,150 8.0600 7.644 - - 7.644 7.778 2,616 7.7014 -1.48%
2018-06-20 0 8.120 8.070 - 8.080 8.120 5,000 40,525 8.1050 7.759 7.711 - 7.721 7.759 5,233 7.7444 0.62%
2018-06-19 0 8.070 - - 8.070 8.200 20,400 166,526 8.1630 7.711 - - 7.711 7.835 21,350 7.7999 -2.42%
2018-06-15 0 8.270 8.200 - 8.270 8.270 3,000 24,810 8.2700 7.902 7.835 - 7.902 7.902 3,140 7.9021 0.00%
2018-06-14 0 8.270 8.200 8.270 - - 0 0 - 7.902 7.835 7.902 - - 0 - -0.84%
2018-06-13 0 8.340 8.200 - - - 0 0 - 7.969 7.835 - - - 0 - 0.00%
2018-06-12 0 8.340 8.200 - - - 0 0 - 7.969 7.835 - - - 0 - 0.48%
2018-06-11 0 8.300 8.200 - - - 0 0 - 7.931 7.835 - - - 0 - 0.00%
2018-06-08 0 8.300 8.200 - 8.320 8.320 8,100 67,392 8.3200 7.931 7.835 - 7.950 7.950 8,477 7.9499 -1.19%
2018-06-07 0 8.400 8.400 - - - 0 0 - 8.026 8.026 - - - 0 - 0.12%
2018-06-06 0 8.390 8.350 - 8.390 8.390 15,000 125,850 8.3900 8.017 7.979 - 8.017 8.017 15,698 8.0168 0.48%
2018-06-05 0 8.350 8.330 - 8.340 8.350 1,000 8,345 8.3450 7.979 7.959 - 7.969 7.979 1,047 7.9738 0.72%
2018-06-04 0 8.290 8.270 - 8.290 8.290 2,500 20,725 8.2900 7.921 7.902 - 7.921 7.921 2,616 7.9212 1.22%
2018-06-01 0 8.190 8.190 - - - 0 0 - 7.826 7.826 - - - 0 - 0.24%
2018-05-31 0 8.170 8.040 - 8.170 8.170 500 4,085 8.1700 7.807 7.682 - 7.807 7.807 523 7.8065 0.12%
2018-05-30 0 8.160 8.050 - 8.130 8.200 40,000 327,830 8.1958 7.797 7.692 - 7.768 7.835 41,862 7.8311 -0.73%
2018-05-29 0 8.220 8.200 - 8.220 8.220 2,000 16,440 8.2200 7.854 7.835 - 7.854 7.854 2,093 7.8543 -1.20%
2018-05-28 0 8.320 8.220 - 8.230 8.320 8,000 66,365 8.2956 7.950 7.854 - 7.864 7.950 8,372 7.9266 0.73%
2018-05-25 0 8.260 8.230 - 8.260 8.280 12,500 103,265 8.2612 7.893 7.864 - 7.893 7.912 13,082 7.8937 -0.12%
2018-05-24 0 8.270 8.200 - 8.270 8.270 1,000 8,270 8.2700 7.902 7.835 - 7.902 7.902 1,047 7.9021 -0.12%
2018-05-23 0 8.280 8.200 - 8.280 8.420 6,900 57,393 8.3178 7.912 7.835 - 7.912 8.045 7,221 7.9478 -1.66%
2018-05-21 0 8.420 8.380 8.430 8.410 8.420 2,500 21,030 8.4120 8.045 8.007 8.055 8.036 8.045 2,616 8.0378 1.45%
2018-05-18 0 8.300 8.300 - 8.300 8.300 3,000 24,900 8.3000 7.931 7.931 - 7.931 7.931 3,140 7.9308 -0.95%
2018-05-17 0 8.380 8.300 - 8.380 8.380 800 6,704 8.3800 8.007 7.931 - 8.007 8.007 837 8.0072 0.60%
2018-05-16 0 8.330 8.300 - 8.330 8.350 11,500 95,810 8.3313 7.959 7.931 - 7.959 7.979 12,035 7.9607 0.00%
2018-05-15 0 8.330 8.300 - 8.330 8.360 22,500 187,610 8.3382 7.959 7.931 - 7.959 7.988 23,548 7.9673 0.24%
2018-05-14 0 8.310 8.260 - - - 0 0 - 7.940 7.893 - - - 0 - 0.61%
2018-05-11 0 8.260 - - - - 0 0 - 7.893 - - - - 0 - 0.00%
2018-05-10 0 8.260 8.260 8.290 8.260 8.260 500 4,130 8.2600 7.893 7.893 7.921 7.893 7.893 523 7.8925

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top