Vanguard Total China index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09169  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 - 1.550 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2021-05-10 0 1.550 1.540 1.550 1.542 1.580 97,600 151,774 1.5551 1.550 1.540 1.550 1.542 1.580 97,600 1.5551 -0.77%
2021-05-07 0 1.562 1.558 - 1.558 1.588 196,000 308,164 1.5723 1.562 1.558 - 1.558 1.588 196,000 1.5723 -1.01%
2021-05-06 0 1.578 1.570 1.590 1.566 1.584 100,800 158,740 1.5748 1.578 1.570 1.590 1.566 1.584 100,800 1.5748 0.13%
2021-05-05 0 1.576 1.540 - 1.578 1.578 700 1,104 1.5771 1.576 1.540 - 1.578 1.578 700 1.5771 -0.76%
2021-05-04 0 1.588 1.550 - 1.580 1.618 69,700 110,943 1.5917 1.588 1.550 - 1.580 1.618 69,700 1.5917 0.51%
2021-05-03 0 1.580 1.550 - 1.578 1.584 27,400 43,265 1.5790 1.580 1.550 - 1.578 1.584 27,400 1.5790 -1.00%
2021-04-30 0 1.596 1.590 - 1.600 1.600 7,000 11,200 1.6000 1.596 1.590 - 1.600 1.600 7,000 1.6000 -1.85%
2021-04-29 0 1.626 1.550 - 1.626 1.626 1,000 1,621 1.6210 1.626 1.550 - 1.626 1.626 1,000 1.6210 0.99%
2021-04-28 0 1.610 1.578 - 1.602 1.610 51,000 81,945 1.6068 1.610 1.578 - 1.602 1.610 51,000 1.6068 0.75%
2021-04-27 0 1.598 1.582 - 1.588 1.592 53,000 84,277 1.5901 1.598 1.582 - 1.588 1.592 53,000 1.5901 -0.37%
2021-04-26 0 1.604 1.550 - 1.610 1.620 97,200 157,039 1.6156 1.604 1.550 - 1.610 1.620 97,200 1.6156 -0.12%
2021-04-23 0 1.606 1.588 - 1.584 1.606 27,200 43,344 1.5935 1.606 1.588 - 1.584 1.606 27,200 1.5935 1.26%
2021-04-22 0 1.586 1.550 1.600 - - 0 0 - 1.586 1.550 1.600 - - 0 - 1.54%
2021-04-21 0 1.562 1.562 1.600 1.562 1.570 11,000 17,240 1.5673 1.562 1.562 1.600 1.562 1.570 11,000 1.5673 -1.88%
2021-04-20 0 1.592 1.552 1.600 1.580 1.592 39,700 62,882 1.5839 1.592 1.552 1.600 1.580 1.592 39,700 1.5839 0.13%
2021-04-19 0 1.590 1.558 1.596 1.556 1.596 73,200 114,457 1.5636 1.590 1.558 1.596 1.556 1.596 73,200 1.5636 0.89%
2021-04-16 0 1.576 1.556 - 1.556 1.576 55,648 87,298 1.5688 1.576 1.556 - 1.556 1.576 55,648 1.5688 0.77%
2021-04-15 0 1.564 1.562 1.564 1.544 1.564 287,300 446,111 1.5528 1.564 1.562 1.564 1.544 1.564 287,300 1.5528 -0.64%
2021-04-14 0 1.574 1.570 1.580 1.550 1.572 31,500 49,034 1.5566 1.574 1.570 1.580 1.550 1.572 31,500 1.5566 1.29%
2021-04-13 0 1.554 1.552 1.590 1.554 1.570 5,400 8,434 1.5619 1.554 1.552 1.590 1.554 1.570 5,400 1.5619 -0.51%
2021-04-12 0 1.562 1.562 1.566 1.562 1.582 58,700 92,497 1.5758 1.562 1.562 1.566 1.562 1.582 58,700 1.5758 -0.64%
2021-04-09 0 1.572 1.570 1.600 1.570 1.622 193,300 306,408 1.5851 1.572 1.570 1.600 1.570 1.622 193,300 1.5851 -1.38%
2021-04-08 0 1.594 1.590 1.594 1.554 1.596 992,300 1,580,488 1.5928 1.594 1.590 1.594 1.554 1.596 992,300 1.5928 -0.62%
2021-04-07 0 1.604 1.594 1.606 1.594 1.618 261,900 420,793 1.6067 1.604 1.594 1.606 1.594 1.618 261,900 1.6067 -0.50%
2021-04-01 0 1.612 1.610 1.618 1.610 1.610 17,700 28,497 1.6100 1.612 1.610 1.618 1.610 1.610 17,700 1.6100 2.41%
2021-03-31 0 1.574 1.500 1.590 1.570 1.582 119,000 187,444 1.5752 1.574 1.500 1.590 1.570 1.582 119,000 1.5752 -0.38%
2021-03-30 0 1.580 1.566 - 1.576 1.582 102,500 161,879 1.5793 1.580 1.566 - 1.576 1.582 102,500 1.5793 0.89%
2021-03-29 0 1.566 1.560 1.588 1.560 1.580 170,700 268,056 1.5703 1.566 1.560 1.588 1.560 1.580 170,700 1.5703 -0.89%
2021-03-26 0 1.580 1.530 1.588 1.580 1.586 111,300 175,861 1.5801 1.580 1.530 1.588 1.580 1.586 111,300 1.5801 1.41%
2021-03-25 0 1.558 1.530 - 1.540 1.560 29,000 44,722 1.5421 1.558 1.530 - 1.540 1.560 29,000 1.5421 -1.27%
2021-03-24 0 1.578 1.560 1.600 1.578 1.600 37,900 60,481 1.5958 1.578 1.560 1.600 1.578 1.600 37,900 1.5958 -1.38%
2021-03-23 0 1.600 1.600 1.634 1.600 1.630 93,500 151,520 1.6205 1.600 1.600 1.634 1.600 1.630 93,500 1.6205 -1.36%
2021-03-22 0 1.622 1.620 - 1.620 1.622 18,900 30,618 1.6200 1.622 1.620 - 1.620 1.622 18,900 1.6200 0.62%
2021-03-19 0 1.612 1.610 1.620 1.606 1.620 141,100 227,212 1.6103 1.612 1.610 1.620 1.606 1.620 141,100 1.6103 -2.07%
2021-03-18 0 1.646 1.620 1.662 1.646 1.658 67,100 110,872 1.6523 1.646 1.620 1.662 1.646 1.658 67,100 1.6523 1.23%
2021-03-17 0 1.626 1.624 - 1.616 1.620 14,400 23,282 1.6168 1.626 1.624 - 1.616 1.620 14,400 1.6168 0.25%
2021-03-16 0 1.622 1.620 - - - 0 0 - 1.622 1.620 - - - 0 - 0.37%
2021-03-15 0 1.616 - - 1.640 1.650 1,600 2,639 1.6494 1.616 - - 1.640 1.650 1,600 1.6494 -1.34%
2021-03-12 0 1.638 1.632 1.646 1.652 1.660 65,100 107,940 1.6581 1.638 1.632 1.646 1.652 1.660 65,100 1.6581 -0.36%
2021-03-11 0 1.644 1.580 - 1.624 1.644 5,200 8,448 1.6246 1.644 1.580 - 1.624 1.644 5,200 1.6246 2.11%
2021-03-10 0 1.610 1.582 - 1.610 1.610 16,800 27,048 1.6100 1.610 1.582 - 1.610 1.610 16,800 1.6100 2.03%
2021-03-09 0 1.578 1.550 - 1.550 1.582 13,400 20,928 1.5618 1.578 1.550 - 1.550 1.582 13,400 1.5618 -0.75%
2021-03-08 0 1.590 - - 1.600 1.666 56,700 93,156 1.6430 1.590 - - 1.600 1.666 56,700 1.6430 -4.33%
2021-03-05 0 1.662 1.636 - 1.678 1.678 300 503 1.6767 1.662 1.636 - 1.678 1.678 300 1.6767 -1.07%
2021-03-04 0 1.680 1.670 - 1.682 1.708 41,000 69,374 1.6920 1.680 1.670 - 1.682 1.708 41,000 1.6920 -3.45%
2021-03-03 0 1.740 - - 1.710 1.740 5,900 10,239 1.7354 1.740 - - 1.710 1.740 5,900 1.7354 1.87%
2021-03-02 0 1.708 - - 1.708 1.740 19,700 34,245 1.7383 1.708 - - 1.708 1.740 19,700 1.7383 -0.23%
2021-03-01 0 1.712 1.690 1.730 1.710 1.728 9,100 15,660 1.7209 1.712 1.690 1.730 1.710 1.728 9,100 1.7209 1.54%
2021-02-26 0 1.686 1.680 - 1.700 1.710 12,400 21,124 1.7035 1.686 1.680 - 1.700 1.710 12,400 1.7035 -3.88%
2021-02-25 0 1.754 1.710 - 1.756 1.770 50,700 89,343 1.7622 1.754 1.710 - 1.756 1.770 50,700 1.7622 1.50%
2021-02-24 0 1.728 1.728 - 1.718 1.750 1,600 2,780 1.7375 1.728 1.728 - 1.718 1.750 1,600 1.7375 -3.57%
2021-02-23 0 1.792 1.750 - 1.772 1.794 31,400 55,673 1.7730 1.792 1.750 - 1.772 1.794 31,400 1.7730 -0.33%
2021-02-22 0 1.798 1.750 - 1.800 1.810 13,000 23,410 1.8008 1.798 1.750 - 1.800 1.810 13,000 1.8008 -2.71%
2021-02-19 0 1.848 1.836 1.850 1.806 1.978 499,000 916,725 1.8371 1.848 1.836 1.850 1.806 1.978 499,000 1.8371 0.11%
2021-02-18 0 1.846 1.750 1.894 1.850 1.900 158,230 298,148 1.8843 1.846 1.750 1.894 1.850 1.900 158,230 1.8843 -2.12%
2021-02-17 0 1.886 1.884 1.900 1.870 1.920 215,787 405,647 1.8798 1.886 1.884 1.900 1.870 1.920 215,787 1.8798 0.75%
2021-02-16 0 1.872 1.870 1.898 1.870 1.890 102,300 192,416 1.8809 1.872 1.870 1.898 1.870 1.890 102,300 1.8809 1.41%
2021-02-11 0 1.846 1.840 - - - 0 0 - 1.846 1.840 - - - 0 - 0.00%
2021-02-10 0 1.846 1.842 - 1.828 1.870 37,700 69,602 1.8462 1.846 1.842 - 1.828 1.870 37,700 1.8462 1.99%
2021-02-09 0 1.810 1.780 - 1.780 1.810 49,900 89,705 1.7977 1.810 1.780 - 1.780 1.810 49,900 1.7977 1.91%
2021-02-08 0 1.776 1.750 - 1.776 1.776 14,200 25,219 1.7760 1.776 1.750 - 1.776 1.776 14,200 1.7760 0.68%
2021-02-05 0 1.764 - - 1.768 1.770 11,600 20,510 1.7681 1.764 - - 1.768 1.770 11,600 1.7681 0.34%
2021-02-04 0 1.758 - - 1.738 1.758 40,400 70,684 1.7496 1.758 - - 1.738 1.758 40,400 1.7496 -0.79%
2021-02-03 0 1.772 - - 1.800 1.800 11,100 19,980 1.8000 1.772 - - 1.800 1.800 11,100 1.8000 0.91%
2021-02-02 0 1.756 1.700 - 1.722 1.756 9,400 16,497 1.7550 1.756 1.700 - 1.722 1.756 9,400 1.7550 1.97%
2021-02-01 0 1.722 - - 1.722 1.722 13,700 23,591 1.7220 1.722 - - 1.722 1.722 13,700 1.7220 1.65%
2021-01-29 0 1.694 1.600 - 1.696 1.722 38,000 65,224 1.7164 1.694 1.600 - 1.696 1.722 38,000 1.7164 -0.12%
2021-01-28 0 1.696 1.600 - 1.698 1.770 59,600 102,004 1.7115 1.696 1.600 - 1.698 1.770 59,600 1.7115 -3.31%
2021-01-27 0 1.754 1.750 - 1.738 1.770 50,700 88,822 1.7519 1.754 1.750 - 1.738 1.770 50,700 1.7519 -0.34%
2021-01-26 0 1.760 1.600 - 1.760 1.800 91,000 160,470 1.7634 1.760 1.600 - 1.760 1.800 91,000 1.7634 -2.44%
2021-01-25 0 1.804 1.796 - 1.784 1.804 29,200 52,339 1.7924 1.804 1.796 - 1.784 1.804 29,200 1.7924 2.73%
2021-01-22 0 1.756 1.600 - 1.756 1.780 385,645 685,156 1.7766 1.756 1.600 - 1.756 1.780 385,645 1.7766 -0.68%
2021-01-21 0 1.768 1.760 - 1.772 1.772 6,000 10,632 1.7720 1.768 1.760 - 1.772 1.772 6,000 1.7720 1.03%
2021-01-20 0 1.750 1.716 - 1.728 1.750 88,600 153,722 1.7350 1.750 1.716 - 1.728 1.750 88,600 1.7350 1.98%
2021-01-19 0 1.716 1.600 - 1.726 1.726 14,600 25,199 1.7260 1.716 1.600 - 1.726 1.726 14,600 1.7260 1.30%
2021-01-18 0 1.694 1.600 - 1.678 1.680 16,500 27,689 1.6781 1.694 1.600 - 1.678 1.680 16,500 1.6781 0.47%
2021-01-15 0 1.686 1.600 - - - 0 0 - 1.686 1.600 - - - 0 - 0.00%
2021-01-14 0 1.686 - - 1.682 1.696 52,700 89,035 1.6895 1.686 - - 1.682 1.696 52,700 1.6895 0.36%
2021-01-13 0 1.680 - - 1.680 1.680 20,000 33,600 1.6800 1.680 - - 1.680 1.680 20,000 1.6800 0.24%
2021-01-12 0 1.676 - - - - 0 0 - 1.676 - - - - 0 - 0.96%
2021-01-11 0 1.660 - - 1.658 1.686 105,800 176,674 1.6699 1.660 - - 1.658 1.686 105,800 1.6699 0.36%
2021-01-08 0 1.654 1.550 - 1.654 1.660 64,800 107,539 1.6596 1.654 1.550 - 1.654 1.660 64,800 1.6596 -0.36%
2021-01-07 0 1.660 1.550 - 1.650 1.672 385,900 640,538 1.6599 1.660 1.550 - 1.650 1.672 385,900 1.6599 0.97%
2021-01-06 0 1.644 1.634 - 1.634 1.654 106,100 174,363 1.6434 1.644 1.634 - 1.634 1.654 106,100 1.6434 0.74%
2021-01-05 0 1.632 1.500 - 1.614 1.630 28,600 46,361 1.6210 1.632 1.500 - 1.614 1.630 28,600 1.6210 0.37%
2021-01-04 0 1.626 1.588 - 1.600 1.692 83,100 134,751 1.6216 1.626 1.588 - 1.600 1.692 83,100 1.6216 2.14%
2020-12-31 0 1.592 1.500 - - - 0 0 - 1.592 1.500 - - - 0 - 1.40%
2020-12-30 0 1.570 1.500 - - - 0 0 - 1.570 1.500 - - - 0 - 2.48%
2020-12-29 0 1.532 1.500 - - - 0 0 - 1.532 1.500 - - - 0 - 0.00%
2020-12-28 0 1.532 1.500 - - - 0 0 - 1.532 1.500 - - - 0 - -0.39%
2020-12-24 0 1.538 - - 1.534 1.542 56,200 86,363 1.5367 1.538 - - 1.534 1.542 56,200 1.5367 -1.16%
2020-12-23 0 1.556 - - 1.550 1.558 90,400 140,653 1.5559 1.556 - - 1.550 1.558 90,400 1.5559 0.26%
2020-12-22 0 1.552 - - 1.552 1.620 79,000 127,300 1.6114 1.552 - - 1.552 1.620 79,000 1.6114 -0.51%
2020-12-21 0 1.560 - - 1.560 1.572 18,800 29,498 1.5690 1.560 - - 1.560 1.572 18,800 1.5690 0.26%
2020-12-18 0 1.556 - - 1.556 1.640 50,800 80,972 1.5939 1.556 - - 1.556 1.640 50,800 1.5939 -0.26%
2020-12-17 0 1.560 - 1.580 1.554 1.576 346,600 545,240 1.5731 1.560 - 1.580 1.554 1.576 346,600 1.5731 0.78%
2020-12-16 0 1.548 - - 1.548 1.548 38,460 59,536 1.5480 1.548 - - 1.548 1.548 38,460 1.5480 1.04%
2020-12-15 0 1.532 - - 1.532 1.538 37,900 58,191 1.5354 1.532 - - 1.532 1.538 37,900 1.5354 -1.16%
2020-12-14 0 1.550 - - 1.538 1.550 37,200 57,365 1.5421 1.550 - - 1.538 1.550 37,200 1.5421 0.13%
2020-12-11 0 1.548 - - 1.550 1.552 17,300 26,817 1.5501 1.548 - - 1.550 1.552 17,300 1.5501 0.26%
2020-12-10 0 1.544 - - 1.544 1.560 47,800 73,806 1.5441 1.544 - - 1.544 1.560 47,800 1.5441 -1.03%
2020-12-09 0 1.560 1.550 1.564 1.560 1.564 90,000 140,565 1.5618 1.560 1.550 1.564 1.560 1.564 90,000 1.5618 -0.13%
2020-12-08 0 1.562 - - 1.564 1.570 6,000 9,394 1.5657 1.562 - - 1.564 1.570 6,000 1.5657 -0.26%
2020-12-07 0 1.566 - - 1.570 1.570 900 1,413 1.5700 1.566 - - 1.570 1.570 900 1.5700 0.13%
2020-12-04 0 1.564 - - 1.564 1.570 24,500 38,327 1.5644 1.564 - - 1.564 1.570 24,500 1.5644 -0.13%
2020-12-03 0 1.566 1.560 - 1.568 1.570 191,174 299,591 1.5671 1.566 1.560 - 1.568 1.570 191,174 1.5671 0.38%
2020-12-02 0 1.560 1.560 - 1.560 1.580 94,000 146,949 1.5633 1.560 1.560 - 1.560 1.580 94,000 1.5633 -0.38%
2020-12-01 0 1.566 1.550 - 1.556 1.576 80,600 126,193 1.5657 1.566 1.550 - 1.556 1.576 80,600 1.5657 0.64%
2020-11-30 0 1.556 - - 1.554 1.590 294,500 461,821 1.5682 1.556 - - 1.554 1.590 294,500 1.5682 -0.89%
2020-11-27 0 1.570 1.570 - 1.570 1.570 50,100 78,657 1.5700 1.570 1.570 - 1.570 1.570 50,100 1.5700 0.26%
2020-11-26 0 1.566 - - 1.564 1.566 65,000 101,780 1.5658 1.566 - - 1.564 1.566 65,000 1.5658 -0.13%
2020-11-25 0 1.568 - - 1.570 1.596 33,800 53,584 1.5853 1.568 - - 1.570 1.596 33,800 1.5853 -0.63%
2020-11-24 0 1.578 1.570 - 1.508 1.578 26,300 41,095 1.5625 1.578 1.570 - 1.508 1.578 26,300 1.5625 0.13%
2020-11-23 0 1.576 1.560 - 1.566 1.576 1,100 1,732 1.5745 1.576 1.560 - 1.566 1.576 1,100 1.5745 1.55%
2020-11-20 0 1.552 1.550 - 1.550 1.552 39,100 60,682 1.5520 1.552 1.550 - 1.550 1.552 39,100 1.5520 0.65%
2020-11-19 0 1.542 - - - - 0 0 - 1.542 - - - - 0 - -0.52%
2020-11-18 0 1.550 1.542 - 1.544 1.544 16,300 25,167 1.5440 1.550 1.542 - 1.544 1.544 16,300 1.5440 -0.13%
2020-11-17 0 1.552 1.538 - 1.548 1.552 90,500 140,422 1.5516 1.552 1.538 - 1.548 1.552 90,500 1.5516 0.13%
2020-11-16 0 1.550 1.530 - - - 0 0 - 1.550 1.530 - - - 0 - 1.04%
2020-11-13 0 1.534 1.530 - 1.530 1.534 48,100 73,713 1.5325 1.534 1.530 - 1.530 1.534 48,100 1.5325 -0.13%
2020-11-12 0 1.536 1.530 - 1.532 1.608 52,900 83,068 1.5703 1.536 1.530 - 1.532 1.608 52,900 1.5703 0.26%
2020-11-11 0 1.532 - - 1.532 1.550 26,500 40,656 1.5342 1.532 - - 1.532 1.550 26,500 1.5342 -2.42%
2020-11-10 0 1.570 1.550 1.596 1.576 1.588 101,700 160,784 1.5810 1.570 1.550 1.596 1.576 1.588 101,700 1.5810 -1.87%
2020-11-09 0 1.600 1.560 - 1.592 1.600 6,900 11,027 1.5981 1.600 1.560 - 1.592 1.600 6,900 1.5981 2.56%
2020-11-06 0 1.560 1.520 - 1.560 1.570 38,200 59,744 1.5640 1.560 1.520 - 1.560 1.570 38,200 1.5640 0.13%
2020-11-05 0 1.558 1.520 - 1.548 1.556 4,400 6,822 1.5505 1.558 1.520 - 1.548 1.556 4,400 1.5505 3.73%
2020-11-04 0 1.502 - - 1.498 1.508 24,700 37,051 1.5000 1.502 - - 1.498 1.508 24,700 1.5000 -0.40%
2020-11-03 0 1.508 - - - - 0 0 - 1.508 - - - - 0 - 0.67%
2020-11-02 0 1.498 1.480 - 1.486 1.498 130,700 195,084 1.4926 1.498 1.480 - 1.486 1.498 130,700 1.4926 1.35%
2020-10-30 0 1.478 1.430 - 1.478 1.478 34,200 50,547 1.4780 1.478 1.430 - 1.478 1.478 34,200 1.4780 -1.60%
2020-10-29 0 1.502 1.430 - 1.480 1.558 94,100 144,205 1.5325 1.502 1.430 - 1.480 1.558 94,100 1.5325 1.08%
2020-10-28 0 1.486 1.480 - - - 0 0 - 1.486 1.480 - - - 0 - 0.41%
2020-10-27 0 1.480 1.470 - 1.478 1.490 26,300 38,981 1.4822 1.480 1.470 - 1.478 1.490 26,300 1.4822 -1.20%
2020-10-23 0 1.498 1.492 1.500 1.486 1.500 171,700 256,081 1.4914 1.498 1.492 1.500 1.486 1.500 171,700 1.4914 -0.13%
2020-10-22 0 1.500 1.450 - 1.494 1.552 126,400 191,045 1.5114 1.500 1.450 - 1.494 1.552 126,400 1.5114 -0.40%
2020-10-21 0 1.506 1.500 1.512 1.506 1.530 167,400 254,612 1.5210 1.506 1.500 1.512 1.506 1.530 167,400 1.5210 0.53%
2020-10-20 0 1.498 1.400 - 1.498 1.520 36,800 55,922 1.5196 1.498 1.400 - 1.498 1.520 36,800 1.5196 0.54%
2020-10-19 0 1.490 1.400 - 1.490 1.496 59,300 88,533 1.4930 1.490 1.400 - 1.490 1.496 59,300 1.4930 0.13%
2020-10-16 0 1.488 1.480 - 1.482 1.488 80,000 118,844 1.4856 1.488 1.480 - 1.482 1.488 80,000 1.4856 0.54%
2020-10-15 0 1.480 1.460 1.506 1.480 1.520 265,400 399,277 1.5044 1.480 1.460 1.506 1.480 1.520 265,400 1.5044 -1.73%
2020-10-14 0 1.506 1.500 1.506 1.502 1.518 155,700 234,431 1.5057 1.506 1.500 1.506 1.502 1.518 155,700 1.5057 1.62%
2020-10-12 0 1.482 1.480 - 1.480 1.484 6,200 9,200 1.4839 1.482 1.480 - 1.480 1.484 6,200 1.4839 1.37%
2020-10-09 0 1.462 1.440 - 1.520 1.520 10,300 15,656 1.5200 1.462 1.440 - 1.520 1.520 10,300 1.5200 1.11%
2020-10-08 0 1.446 1.440 - 1.444 1.446 48,200 69,635 1.4447 1.446 1.440 - 1.444 1.446 48,200 1.4447 0.42%
2020-10-07 0 1.440 1.440 - 1.436 1.492 119,300 175,487 1.4710 1.440 1.440 - 1.436 1.492 119,300 1.4710 1.27%
2020-10-06 0 1.422 - - - - 0 0 - 1.422 - - - - 0 - 0.85%
2020-10-05 0 1.410 - - 1.406 1.410 57,500 80,963 1.4081 1.410 - - 1.406 1.410 57,500 1.4081 1.20%
2020-09-30 0 1.408 - - 1.398 1.420 54,800 77,074 1.4065 1.393 - - 1.383 1.405 55,377 1.3918 0.14%
2020-09-29 0 1.406 - - 1.410 1.410 121,100 170,751 1.4100 1.391 - - 1.395 1.395 122,375 1.3953 1.15%
2020-09-28 0 1.390 - - - - 0 0 - 1.376 - - - - 0 - 0.43%
2020-09-25 0 1.384 - - 1.384 1.392 20,200 27,970 1.3847 1.370 - - 1.370 1.377 20,413 1.3702 -0.57%
2020-09-24 0 1.392 1.390 - 1.392 1.392 18,100 25,195 1.3920 1.377 1.376 - 1.377 1.377 18,291 1.3775 -1.97%
2020-09-23 0 1.420 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
2020-09-22 0 1.420 - - 1.426 1.426 1,300 1,853 1.4254 1.405 - - 1.411 1.411 1,314 1.4105 -0.84%
2020-09-21 0 1.432 - - 1.432 1.440 30,600 43,824 1.4322 1.417 - - 1.417 1.425 30,922 1.4172 -1.10%
2020-09-18 0 1.448 1.428 - 1.432 1.442 35,100 50,438 1.4370 1.433 1.413 - 1.417 1.427 35,470 1.4220 1.40%
2020-09-17 0 1.428 - - 1.428 1.506 31,800 45,550 1.4324 1.413 - - 1.413 1.490 32,135 1.4175 -0.97%
2020-09-16 0 1.442 - 1.470 1.438 1.438 500 719 1.4380 1.427 - 1.455 1.423 1.423 505 1.4230 0.00%
2020-09-15 0 1.442 - 1.470 1.432 1.432 17,600 25,203 1.4320 1.427 - 1.455 1.417 1.417 17,785 1.4171 1.12%
2020-09-14 0 1.426 - - 1.426 1.426 31,800 45,346 1.4260 1.411 - - 1.411 1.411 32,135 1.4111 0.99%
2020-09-11 0 1.412 1.358 - 1.396 1.396 200 279 1.3950 1.397 1.344 - 1.381 1.381 202 1.3805 0.71%
2020-09-10 0 1.402 - - 1.418 1.420 2,100 2,981 1.4195 1.387 - - 1.403 1.405 2,122 1.4047 -0.43%
2020-09-09 0 1.408 1.380 - 1.404 1.408 9,200 12,919 1.4042 1.393 1.366 - 1.389 1.393 9,297 1.3896 -1.40%
2020-09-08 0 1.428 1.414 - 1.418 1.430 51,800 73,536 1.4196 1.413 1.399 - 1.403 1.415 52,345 1.4048 0.28%
2020-09-07 0 1.424 - - 1.424 1.450 35,100 50,110 1.4276 1.409 - - 1.409 1.435 35,470 1.4128 -2.20%
2020-09-04 0 1.456 - - 1.438 1.438 18,500 26,603 1.4380 1.441 - - 1.423 1.423 18,695 1.4230 -1.62%
2020-09-03 0 1.480 - - 1.480 1.480 500 740 1.4800 1.465 - - 1.465 1.465 505 1.4646 -1.07%
2020-09-02 0 1.496 1.482 - 1.496 1.558 11,300 17,574 1.5552 1.480 1.467 - 1.480 1.542 11,419 1.5390 0.94%
2020-09-01 0 1.482 1.482 - 1.470 1.482 39,000 57,704 1.4796 1.467 1.467 - 1.455 1.467 39,411 1.4642 0.54%
2020-08-31 0 1.474 - - 1.474 1.474 17,100 25,205 1.4740 1.459 - - 1.459 1.459 17,280 1.4586 -0.41%
2020-08-28 0 1.480 - - 1.470 1.490 5,900 8,716 1.4773 1.465 - - 1.455 1.474 5,962 1.4619 0.68%
2020-08-27 0 1.470 - - 1.464 1.474 68,400 100,451 1.4686 1.455 - - 1.449 1.459 69,120 1.4533 -0.14%
2020-08-26 0 1.472 - - 1.478 1.480 20,700 30,596 1.4781 1.457 - - 1.463 1.465 20,918 1.4627 0.14%
2020-08-25 0 1.470 1.320 - 1.474 1.474 14,800 21,815 1.4740 1.455 1.306 - 1.459 1.459 14,956 1.4586 1.10%
2020-08-24 0 1.454 1.320 - 1.440 1.446 36,400 52,520 1.4429 1.439 1.306 - 1.425 1.431 36,783 1.4278 1.11%
2020-08-21 0 1.438 1.320 1.440 1.436 1.438 47,000 67,510 1.4364 1.423 1.306 1.425 1.421 1.423 47,495 1.4214 0.98%
2020-08-20 0 1.424 1.400 1.440 1.422 1.430 54,200 77,341 1.4270 1.409 1.385 1.425 1.407 1.415 54,771 1.4121 -0.42%
2020-08-19 0 1.430 - - 1.430 1.438 83,800 120,500 1.4379 1.415 - - 1.415 1.423 84,682 1.4230 -0.56%
2020-08-18 0 1.438 - 1.438 1.436 1.448 134,148 192,993 1.4387 1.423 - 1.423 1.421 1.433 135,560 1.4237 0.70%
2020-08-17 0 1.428 1.410 - 1.418 1.440 59,500 84,796 1.4251 1.413 1.395 - 1.403 1.425 60,126 1.4103 1.28%
2020-08-14 0 1.410 1.410 - 1.398 1.402 1,800 2,520 1.4000 1.395 1.395 - 1.383 1.387 1,819 1.3854 -0.56%
2020-08-13 0 1.418 1.406 - 1.420 1.420 500 710 1.4200 1.403 1.391 - 1.405 1.405 505 1.4052 1.43%
2020-08-12 0 1.398 1.398 - 1.384 1.410 86,700 121,594 1.4025 1.383 1.383 - 1.370 1.395 87,613 1.3879 -0.71%
2020-08-11 0 1.408 1.404 - 1.290 1.450 59,300 82,382 1.3892 1.393 1.389 - 1.277 1.435 59,924 1.3748 0.00%
2020-08-10 0 1.408 1.398 - 1.404 1.412 74,500 104,845 1.4073 1.393 1.383 - 1.389 1.397 75,284 1.3927 -0.85%
2020-08-07 0 1.420 1.414 1.432 1.408 1.438 181,300 257,975 1.4229 1.405 1.399 1.417 1.393 1.423 183,209 1.4081 -1.80%
2020-08-06 0 1.446 1.300 - 1.434 1.440 4,500 6,472 1.4382 1.431 1.286 - 1.419 1.425 4,547 1.4232 0.14%
2020-08-05 0 1.444 1.440 - 1.430 1.444 3,500 5,006 1.4303 1.429 1.425 - 1.415 1.429 3,537 1.4154 0.70%
2020-08-04 0 1.434 1.380 - 1.430 1.434 37,400 53,561 1.4321 1.419 1.366 - 1.415 1.419 37,794 1.4172 1.85%
2020-08-03 0 1.408 1.380 - 1.404 1.408 3,300 4,637 1.4052 1.393 1.366 - 1.389 1.393 3,335 1.3905 1.00%
2020-07-31 0 1.394 1.380 - - - 0 0 - 1.379 1.366 - - - 0 - 0.14%
2020-07-30 0 1.392 1.330 - 1.388 1.392 35,000 48,662 1.3903 1.377 1.316 - 1.374 1.377 35,369 1.3759 0.00%
2020-07-29 0 1.392 1.350 - 1.386 1.386 4,000 5,544 1.3860 1.377 1.336 - 1.372 1.372 4,042 1.3716 1.02%
2020-07-28 0 1.378 1.360 - 1.376 1.378 1,000 1,377 1.3770 1.364 1.346 - 1.362 1.364 1,011 1.3627 1.32%
2020-07-27 0 1.360 1.350 - 1.360 1.370 29,400 40,158 1.3659 1.346 1.336 - 1.346 1.356 29,710 1.3517 -0.15%
2020-07-24 0 1.362 1.360 1.370 1.358 1.392 86,500 118,227 1.3668 1.348 1.346 1.356 1.344 1.377 87,411 1.3525 -2.99%
2020-07-23 0 1.404 1.400 1.416 1.404 1.414 101,300 142,618 1.4079 1.389 1.385 1.401 1.389 1.399 102,367 1.3932 -0.57%
2020-07-22 0 1.412 1.290 - 1.412 1.420 61,500 87,153 1.4171 1.397 1.277 - 1.397 1.405 62,148 1.4024 -1.12%
2020-07-21 0 1.428 1.412 1.436 1.406 1.428 102,100 145,278 1.4229 1.413 1.397 1.421 1.391 1.413 103,175 1.4081 2.73%
2020-07-20 0 1.390 1.386 1.396 1.376 1.394 133,100 184,542 1.3865 1.376 1.372 1.381 1.362 1.379 134,501 1.3720 1.31%
2020-07-17 0 1.372 1.360 - 1.372 1.380 17,400 24,008 1.3798 1.358 1.346 - 1.358 1.366 17,583 1.3654 0.29%
2020-07-16 0 1.368 1.348 - 1.386 1.410 43,800 60,881 1.3900 1.354 1.334 - 1.372 1.395 44,261 1.3755 -2.98%
2020-07-15 0 1.410 - - 1.404 1.404 3,700 5,194 1.4038 1.395 - - 1.389 1.389 3,739 1.3892 0.00%
2020-07-14 0 1.410 - - 1.410 1.428 22,600 32,182 1.4240 1.395 - - 1.395 1.413 22,838 1.4091 -3.03%
2020-07-13 0 1.454 - - 1.456 1.460 24,700 35,983 1.4568 1.439 - - 1.441 1.445 24,960 1.4416 1.11%
2020-07-10 0 1.438 - - 1.442 1.442 17,500 25,235 1.4420 1.423 - - 1.427 1.427 17,684 1.4270 -1.51%
2020-07-09 0 1.460 1.416 - 1.438 1.460 48,100 69,814 1.4514 1.445 1.401 - 1.423 1.445 48,606 1.4363 3.11%
2020-07-08 0 1.416 1.416 - 1.392 1.422 197,600 278,139 1.4076 1.401 1.401 - 1.377 1.407 199,680 1.3929 2.16%
2020-07-07 0 1.386 1.200 1.430 1.386 1.412 301,300 422,063 1.4008 1.372 1.187 1.415 1.372 1.397 304,472 1.3862 0.00%
2020-07-06 0 1.386 1.100 - 1.342 1.386 361,900 495,379 1.3688 1.372 1.089 - 1.328 1.372 365,710 1.3546 4.52%
2020-07-03 0 1.326 1.100 - 1.310 1.326 45,300 59,706 1.3180 1.312 1.089 - 1.296 1.312 45,777 1.3043 2.16%
2020-07-02 0 1.298 1.200 1.300 1.298 1.298 30,000 38,940 1.2980 1.284 1.187 1.286 1.284 1.284 30,316 1.2845 3.74%
2020-06-30 0 1.254 1.100 - 1.252 1.252 22,500 28,170 1.2520 1.238 1.086 - 1.236 1.236 22,788 1.2362 0.64%
2020-06-29 0 1.246 - - 1.246 1.252 22,800 28,410 1.2461 1.230 - - 1.230 1.236 23,092 1.2303 -1.42%
2020-06-26 0 1.264 1.100 - 1.264 1.268 25,500 32,270 1.2655 1.248 1.086 - 1.248 1.252 25,827 1.2495 -0.63%
2020-06-24 0 1.272 1.250 - 1.276 1.276 6,500 8,294 1.2760 1.256 1.234 - 1.260 1.260 6,583 1.2599 0.79%
2020-06-23 0 1.262 1.220 - 1.246 1.246 1,500 1,869 1.2460 1.246 1.205 - 1.230 1.230 1,519 1.2302 1.12%
2020-06-22 0 1.248 1.100 - 1.248 1.248 20,200 25,209 1.2480 1.232 1.086 - 1.232 1.232 20,459 1.2322 -0.16%
2020-06-19 0 1.250 1.100 - 1.244 1.244 14,700 18,286 1.2439 1.234 1.086 - 1.228 1.228 14,888 1.2282 0.97%
2020-06-18 0 1.238 1.100 - 1.238 1.238 20,300 25,131 1.2380 1.222 1.086 - 1.222 1.222 20,560 1.2223 0.65%
2020-06-17 0 1.230 1.100 - - - 0 0 - 1.214 1.086 - - - 0 - 0.49%
2020-06-16 0 1.224 1.152 - 1.220 1.224 23,000 28,150 1.2239 1.209 1.137 - 1.205 1.209 23,295 1.2084 2.00%
2020-06-15 0 1.200 1.150 - 1.200 1.220 63,100 76,355 1.2101 1.185 1.135 - 1.185 1.205 63,908 1.1948 -1.64%
2020-06-12 0 1.220 1.100 - 1.196 1.220 46,700 56,467 1.2091 1.205 1.086 - 1.181 1.205 47,298 1.1939 0.33%
2020-06-11 0 1.216 1.216 1.224 1.216 1.222 84,500 103,049 1.2195 1.201 1.201 1.209 1.201 1.207 85,582 1.2041 -1.46%
2020-06-10 0 1.234 1.100 - 1.234 1.234 7,500 9,255 1.2340 1.218 1.086 - 1.218 1.218 7,596 1.2184 1.15%
2020-06-09 0 1.220 1.100 - 1.218 1.218 20,700 25,212 1.2180 1.205 1.086 - 1.203 1.203 20,965 1.2026 0.00%
2020-06-08 0 1.220 1.100 - 1.220 1.226 30,500 37,333 1.2240 1.205 1.086 - 1.205 1.210 30,891 1.2086 0.83%
2020-06-05 0 1.210 1.100 - - - 0 0 - 1.195 1.086 - - - 0 - 0.33%
2020-06-04 0 1.206 1.100 - 1.204 1.216 94,800 114,538 1.2082 1.191 1.086 - 1.189 1.201 96,014 1.1929 0.33%
2020-06-03 0 1.202 1.100 - 1.190 1.206 48,100 57,851 1.2027 1.187 1.086 - 1.175 1.191 48,716 1.1875 1.35%
2020-06-02 0 1.186 1.100 - 1.186 1.186 24,100 28,582 1.1860 1.171 1.086 - 1.171 1.171 24,409 1.1710 0.17%
2020-06-01 0 1.184 1.100 1.190 1.150 1.182 35,100 41,136 1.1720 1.169 1.086 1.175 1.135 1.167 35,550 1.1571 2.07%
2020-05-29 0 1.160 1.100 - - - 0 0 - 1.145 1.086 - - - 0 - 0.00%
2020-05-28 0 1.160 1.100 1.190 - - 0 0 - 1.145 1.086 1.175 - - 0 - 0.00%
2020-05-27 0 1.160 1.100 1.200 - - 0 0 - 1.145 1.086 1.185 - - 0 - 0.00%
2020-05-26 0 1.160 1.100 - 1.160 1.160 900 1,044 1.1600 1.145 1.086 - 1.145 1.145 912 1.1453 0.00%
2020-05-25 0 1.160 1.100 - 1.160 1.160 900 1,044 1.1600 1.145 1.086 - 1.145 1.145 912 1.1453 -0.85%
2020-05-22 0 1.170 1.100 - - - 0 0 - 1.155 1.086 - - - 0 - -1.68%
2020-05-21 0 1.190 1.100 - 1.190 1.190 3,000 3,570 1.1900 1.175 1.086 - 1.175 1.175 3,038 1.1749 0.00%
2020-05-20 0 1.190 1.100 - - - 0 0 - 1.175 1.086 - - - 0 - 0.00%
2020-05-19 0 1.190 1.100 1.210 - - 0 0 - 1.175 1.086 1.195 - - 0 - 0.00%
2020-05-18 0 1.190 1.100 - - - 0 0 - 1.175 1.086 - - - 0 - 0.00%
2020-05-15 0 1.190 1.100 - - - 0 0 - 1.175 1.086 - - - 0 - 0.00%
2020-05-14 0 1.190 1.100 - - - 0 0 - 1.175 1.086 - - - 0 - -0.83%
2020-05-13 0 1.200 1.100 - 1.190 1.200 5,385 6,410 1.1903 1.185 1.086 - 1.175 1.185 5,454 1.1753 4.35%
2020-05-12 0 1.150 1.100 - - - 0 0 - 1.135 1.086 - - - 0 - 0.00%
2020-05-11 0 1.150 1.100 - 1.140 1.210 400 463 1.1575 1.135 1.086 - 1.126 1.195 405 1.1429 -2.54%
2020-05-08 0 1.180 1.080 - 1.180 1.180 4,000 4,720 1.1800 1.165 1.066 - 1.165 1.165 4,051 1.1651 5.36%
2020-05-07 0 1.120 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2020-05-06 0 1.120 - - 1.120 1.120 6,600 7,392 1.1200 1.106 - - 1.106 1.106 6,685 1.1058 0.00%
2020-05-05 0 1.120 - - 1.120 1.120 4,600 5,152 1.1200 1.106 - - 1.106 1.106 4,659 1.1058 0.00%
2020-05-04 0 1.120 - - 1.120 1.120 1,500 1,680 1.1200 1.106 - - 1.106 1.106 1,519 1.1058 -4.27%
2020-04-29 0 1.170 - - - - 0 0 - 1.155 - - - - 0 - 0.00%
2020-04-28 0 1.170 - - - - 0 0 - 1.155 - - - - 0 - 0.00%
2020-04-27 0 1.170 - - 1.170 1.170 12,500 14,625 1.1700 1.155 - - 1.155 1.155 12,660 1.1552 0.00%
2020-04-24 0 1.170 - - - - 0 0 - 1.155 - - - - 0 - 0.00%
2020-04-23 0 1.170 - - - - 0 0 - 1.155 - - - - 0 - 0.00%
2020-04-22 0 1.170 - - - - 0 0 - 1.155 - - - - 0 - 0.00%
2020-04-21 0 1.170 - - - - 0 0 - 1.155 - - - - 0 - -0.85%
2020-04-20 0 1.180 - - 1.180 1.180 2,000 2,360 1.1800 1.165 - - 1.165 1.165 2,026 1.1651 1.72%
2020-04-17 0 1.160 - 1.160 1.160 1.200 9,200 10,993 1.1949 1.145 - 1.145 1.145 1.185 9,318 1.1798 1.75%
2020-04-16 0 1.140 - 1.200 1.140 1.150 5,400 6,201 1.1483 1.126 - 1.185 1.126 1.135 5,469 1.1338 -0.87%
2020-04-15 0 1.150 - - 1.150 1.150 200 230 1.1500 1.135 - - 1.135 1.135 203 1.1355 0.00%
2020-04-14 0 1.150 - - - - 0 0 - 1.135 - - - - 0 - 0.00%
2020-04-09 0 1.150 1.100 - - - 0 0 - 1.135 1.086 - - - 0 - 0.00%
2020-04-08 0 1.150 - - 1.140 1.170 2,000 2,305 1.1525 1.135 - - 1.126 1.155 2,026 1.1379 3.60%
2020-04-07 0 1.110 1.060 - - - 0 0 - 1.096 1.047 - - - 0 - 0.91%
2020-04-06 0 1.100 - - - - 0 0 - 1.086 - - - - 0 - 0.00%
2020-04-03 0 1.100 1.050 - 1.100 1.100 11,900 13,090 1.1000 1.086 1.037 - 1.086 1.086 12,052 1.0861 0.00%
2020-04-02 0 1.100 1.000 - 1.100 1.100 26,000 28,600 1.1000 1.086 0.987 - 1.086 1.086 26,333 1.0861 0.00%
2020-04-01 0 1.100 1.000 - 1.100 1.100 100,300 110,330 1.1000 1.086 0.987 - 1.086 1.086 101,585 1.0861 0.92%
2020-03-31 0 1.090 1.090 - 1.090 1.090 9,900 10,791 1.0900 1.076 1.076 - 1.076 1.076 10,027 1.0762 0.93%
2020-03-30 0 1.080 1.050 - - - 0 0 - 1.066 1.037 - - - 0 - 0.00%
2020-03-27 0 1.080 1.050 - - - 0 0 - 1.066 1.037 - - - 0 - 0.93%
2020-03-26 0 1.070 1.070 - - - 0 0 - 1.056 1.056 - - - 0 - 0.94%
2020-03-25 0 1.060 1.060 - - - 0 0 - 1.047 1.047 - - - 0 - 0.95%
2020-03-24 0 1.050 - - 1.050 1.050 200 210 1.0500 1.037 - - 1.037 1.037 203 1.0367 0.96%
2020-03-23 0 1.040 - - - - 0 0 - 1.027 - - - - 0 - -0.95%
2020-03-20 0 1.050 - - - - 0 0 - 1.037 - - - - 0 - 0.00%
2020-03-19 0 1.050 - - - - 0 0 - 1.037 - - - - 0 - -4.55%
2020-03-18 0 1.100 - - - - 0 0 - 1.086 - - - - 0 - 0.00%
2020-03-17 0 1.100 1.100 1.190 - - 0 0 - 1.086 1.086 1.175 - - 0 - 0.00%
2020-03-16 0 1.100 - - 1.100 1.100 2,000 2,200 1.1000 1.086 - - 1.086 1.086 2,026 1.0861 -2.65%
2020-03-13 0 1.130 1.100 1.150 1.130 1.130 2,500 2,825 1.1300 1.116 1.086 1.135 1.116 1.116 2,532 1.1157 0.00%
2020-03-12 0 1.130 - - 1.130 1.130 10,000 11,300 1.1300 1.116 - - 1.116 1.116 10,128 1.1157 -5.04%
2020-03-11 0 1.190 - - - - 0 0 - 1.175 - - - - 0 - -3.25%
2020-03-10 0 1.230 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
2020-03-09 0 1.230 - - - - 0 0 - 1.214 - - - - 0 - -1.60%
2020-03-06 0 1.250 - - - - 0 0 - 1.234 - - - - 0 - 0.00%
2020-03-05 0 1.250 - - 1.250 1.250 100 125 1.2500 1.234 - - 1.234 1.234 101 1.2342 4.17%
2020-03-04 0 1.200 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2020-03-03 0 1.200 - - - - 0 0 - 1.185 - - - - 0 - 0.84%
2020-03-02 0 1.190 - - - - 0 0 - 1.175 - - - - 0 - 0.85%
2020-02-28 0 1.180 1.140 - 1.200 1.210 11,300 13,648 1.2078 1.165 1.126 - 1.185 1.195 11,445 1.1925 -2.48%
2020-02-27 0 1.210 - - 1.210 1.210 400 484 1.2100 1.195 - - 1.195 1.195 405 1.1947 -0.82%
2020-02-26 0 1.220 - - - - 0 0 - 1.205 - - - - 0 - 0.00%
2020-02-25 0 1.220 - 1.220 - - 0 0 - 1.205 - 1.205 - - 0 - -2.40%
2020-02-24 0 1.250 - 1.250 - - 0 0 - 1.234 - 1.234 - - 0 - 0.00%
2020-02-21 0 1.250 - - - - 0 0 - 1.234 - - - - 0 - 0.00%
2020-02-20 0 1.250 - - - - 0 0 - 1.234 - - - - 0 - 0.00%
2020-02-19 0 1.250 - - 1.250 1.250 20,000 25,000 1.2500 1.234 - - 1.234 1.234 20,256 1.2342 2.46%
2020-02-18 0 1.220 - - - - 0 0 - 1.205 - - - - 0 - 0.00%
2020-02-17 0 1.220 1.220 - 1.220 1.220 15,000 18,300 1.2200 1.205 1.205 - 1.205 1.205 15,192 1.2046 0.83%
2020-02-14 0 1.210 1.100 - - - 0 0 - 1.195 1.086 - - - 0 - 0.83%
2020-02-13 0 1.200 1.100 - - - 0 0 - 1.185 1.086 - - - 0 - 0.00%
2020-02-12 0 1.200 1.100 - - - 0 0 - 1.185 1.086 - - - 0 - 0.00%
2020-02-11 0 1.200 1.100 - 1.200 1.200 63,500 76,200 1.2000 1.185 1.086 - 1.185 1.185 64,313 1.1848 0.00%
2020-02-10 0 1.200 1.100 1.200 1.200 1.200 72,700 87,240 1.2000 1.185 1.086 1.185 1.185 1.185 73,631 1.1848 0.00%
2020-02-07 0 1.200 1.180 1.200 1.200 1.200 4,100 4,920 1.2000 1.185 1.165 1.185 1.185 1.185 4,153 1.1848 0.00%
2020-02-06 0 1.200 1.150 1.200 1.190 1.200 51,000 60,700 1.1902 1.185 1.135 1.185 1.175 1.185 51,653 1.1751 0.84%
2020-02-05 0 1.190 1.100 1.190 1.190 1.190 500 595 1.1900 1.175 1.086 1.175 1.175 1.175 506 1.1749 0.00%
2020-02-04 0 1.190 1.100 1.190 - - 0 0 - 1.175 1.086 1.175 - - 0 - -2.46%
2020-02-03 0 1.220 1.130 - 1.170 1.220 1,000 1,195 1.1950 1.205 1.116 - 1.155 1.205 1,013 1.1799 6.09%
2020-01-31 0 1.150 1.150 1.210 1.130 1.250 30,400 35,155 1.1564 1.135 1.135 1.195 1.116 1.234 30,789 1.1418 -3.36%
2020-01-30 0 1.190 1.140 1.220 - - 0 0 - 1.175 1.126 1.205 - - 0 - 0.00%
2020-01-29 0 1.190 - 1.240 1.190 1.200 1,300 1,555 1.1962 1.175 - 1.224 1.175 1.185 1,317 1.1810 -5.56%
2020-01-24 0 1.260 - - - - 0 0 - 1.244 - - - - 0 - -0.79%
2020-01-23 0 1.270 - - - - 0 0 - 1.254 - - - - 0 - -0.78%
2020-01-22 0 1.280 - - 1.280 1.280 3,900 4,992 1.2800 1.264 - - 1.264 1.264 3,950 1.2638 1.59%
2020-01-21 0 1.260 - - 1.260 1.280 8,500 10,868 1.2786 1.244 - - 1.244 1.264 8,609 1.2624 0.00%
2020-01-20 0 1.260 - - 1.260 1.270 6,000 7,610 1.2683 1.244 - - 1.244 1.254 6,077 1.2523 -1.56%
2020-01-17 0 1.280 - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2020-01-16 0 1.280 1.260 - - - 0 0 - 1.264 1.244 - - - 0 - 0.00%
2020-01-15 0 1.280 - - 1.280 1.280 2,000 2,560 1.2800 1.264 - - 1.264 1.264 2,026 1.2638 0.00%
2020-01-14 0 1.280 1.280 - 1.280 1.280 41,500 53,120 1.2800 1.264 1.264 - 1.264 1.264 42,032 1.2638 1.59%
2020-01-13 0 1.260 1.260 - - - 0 0 - 1.244 1.244 - - - 0 - 0.00%
2020-01-10 0 1.260 - - 1.260 1.260 22,400 28,224 1.2600 1.244 - - 1.244 1.244 22,687 1.2441 0.00%
2020-01-09 0 1.260 - 1.260 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2020-01-08 0 1.260 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2020-01-07 0 1.260 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2020-01-06 0 1.260 - - 1.250 1.260 2,000 2,505 1.2525 1.244 - - 1.234 1.244 2,026 1.2367 0.00%
2020-01-03 0 1.260 - 1.260 - - 0 0 - 1.244 - 1.244 - - 0 - -0.79%
2020-01-02 0 1.270 - 1.270 1.250 1.270 1,010,800 1,253,628 1.2402 1.254 - 1.254 1.234 1.254 1,023,748 1.2245 5.08%
2019-12-31 0 1.210 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2019-12-30 0 1.210 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2019-12-27 0 1.210 - - 1.210 1.210 5,000 6,050 1.2100 1.193 - - 1.193 1.193 5,070 1.1933 1.68%
2019-12-24 0 1.190 - - - - 0 0 - 1.174 - - - - 0 - 0.00%
2019-12-23 0 1.190 - - - - 0 0 - 1.174 - - - - 0 - 0.00%
2019-12-20 0 1.190 - - - - 0 0 - 1.174 - - - - 0 - 0.00%
2019-12-19 0 1.190 - - - - 0 0 - 1.174 - - - - 0 - 0.00%
2019-12-18 0 1.190 - - - - 0 0 - 1.174 - - - - 0 - 0.00%
2019-12-17 0 1.190 - - 1.190 1.190 500 595 1.1900 1.174 - - 1.174 1.174 507 1.1736 3.48%
2019-12-16 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-12-13 0 1.150 - - 1.150 1.150 1,000 1,150 1.1500 1.134 - - 1.134 1.134 1,014 1.1341 0.00%
2019-12-12 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-12-11 0 1.150 - 1.150 - - 0 0 - 1.134 - 1.134 - - 0 - -0.86%
2019-12-10 0 1.160 - 1.160 - - 0 0 - 1.144 - 1.144 - - 0 - 0.00%
2019-12-09 0 1.160 - - 1.160 1.160 2,000 2,320 1.1600 1.144 - - 1.144 1.144 2,028 1.1440 1.75%
2019-12-06 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2019-12-05 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2019-12-04 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - -0.87%
2019-12-03 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-12-02 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-11-29 0 1.150 - 1.150 - - 0 0 - 1.134 - 1.134 - - 0 - 0.00%
2019-11-28 0 1.150 - 1.150 - - 0 0 - 1.134 - 1.134 - - 0 - 0.00%
2019-11-27 0 1.150 - - 1.150 1.150 13,000 14,950 1.1500 1.134 - - 1.134 1.134 13,182 1.1341 0.88%
2019-11-26 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2019-11-25 0 1.140 - 1.140 - - 0 0 - 1.124 - 1.124 - - 0 - 0.00%
2019-11-22 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2019-11-21 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2019-11-20 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2019-11-19 0 1.140 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2019-11-18 0 1.140 - 1.150 - - 0 0 - 1.124 - 1.134 - - 0 - 0.00%
2019-11-15 0 1.140 - 1.150 - - 0 0 - 1.124 - 1.134 - - 0 - 0.00%
2019-11-14 0 1.140 - 1.150 - - 0 0 - 1.124 - 1.134 - - 0 - -0.87%
2019-11-13 0 1.150 - 1.150 - - 0 0 - 1.134 - 1.134 - - 0 - 0.00%
2019-11-12 0 1.150 - 1.150 - - 0 0 - 1.134 - 1.134 - - 0 - 0.00%
2019-11-11 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-11-08 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-11-07 0 1.150 - - 1.150 1.150 300 345 1.1500 1.134 - - 1.134 1.134 304 1.1341 0.00%
2019-11-06 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-11-05 0 1.150 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2019-11-04 0 1.150 - - 1.150 1.150 200 230 1.1500 1.134 - - 1.134 1.134 203 1.1341 4.55%
2019-11-01 0 1.100 - - - - 0 0 - 1.085 - - - - 0 - 0.92%
2019-10-31 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2019-10-30 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2019-10-29 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2019-10-28 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.93%
2019-10-25 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-24 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-23 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-22 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-21 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-18 0 1.080 1.040 - 1.040 1.090 1,000 1,065 1.0650 1.065 1.026 - 1.026 1.075 1,014 1.0503 -0.92%
2019-10-17 0 1.090 1.090 - - - 0 0 - 1.075 1.075 - - - 0 - 0.00%
2019-10-16 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2019-10-15 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2019-10-14 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.93%
2019-10-11 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-10 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-09 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2019-10-08 0 1.080 - - - - 0 0 - 1.065 - - - - 0 - -0.92%
2019-10-04 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2019-10-03 0 1.090 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2019-10-02 0 1.090 - - 1.090 1.090 300 327 1.0900 1.075 - - 1.075 1.075 304 1.0749 -0.67%
2019-09-30 0 1.110 - - - - 0 0 - 1.082 - - - - 0 - -0.89%
2019-09-27 0 1.120 - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2019-09-26 0 1.120 - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2019-09-25 0 1.120 - - - - 0 0 - 1.092 - - - - 0 - -0.88%
2019-09-24 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2019-09-23 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2019-09-20 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2019-09-19 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2019-09-18 0 1.130 - - 1.130 1.130 5,000 5,650 1.1300 1.102 - - 1.102 1.102 5,128 1.1017 0.00%
2019-09-17 0 1.130 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2019-09-16 0 1.130 1.100 - - - 0 0 - 1.102 1.072 - - - 0 - 0.00%
2019-09-13 0 1.130 - - 1.130 1.150 104,400 117,980 1.1301 1.102 - - 1.102 1.121 107,078 1.1018 0.00%
2019-09-12 0 1.130 - 1.150 - - 0 0 - 1.102 - 1.121 - - 0 - 0.00%
2019-09-11 0 1.130 - 1.150 - - 0 0 - 1.102 - 1.121 - - 0 - 0.00%
2019-09-10 0 1.130 - 1.150 - - 0 0 - 1.102 - 1.121 - - 0 - 0.00%
2019-09-09 0 1.130 - 1.150 1.130 1.130 15,000 16,950 1.1300 1.102 - 1.121 1.102 1.102 15,385 1.1017 2.73%
2019-09-06 0 1.100 - 1.150 - - 0 0 - 1.072 - 1.121 - - 0 - 1.85%
2019-09-05 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.00%
2019-09-04 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.93%
2019-09-03 0 1.070 - 1.150 - - 0 0 - 1.043 - 1.121 - - 0 - 0.00%
2019-09-02 0 1.070 - 1.150 - - 0 0 - 1.043 - 1.121 - - 0 - 0.00%
2019-08-30 0 1.070 - 1.150 - - 0 0 - 1.043 - 1.121 - - 0 - 0.00%
2019-08-29 0 1.070 - 1.150 1.070 1.070 2,000 2,140 1.0700 1.043 - 1.121 1.043 1.043 2,051 1.0432 -0.93%
2019-08-28 0 1.080 - 1.080 - - 0 0 - 1.053 - 1.053 - - 0 - 0.00%
2019-08-27 0 1.080 - 1.090 - - 0 0 - 1.053 - 1.063 - - 0 - 0.00%
2019-08-26 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.00%
2019-08-23 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.00%
2019-08-22 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.00%
2019-08-21 0 1.080 1.080 1.150 - - 0 0 - 1.053 1.053 1.121 - - 0 - 0.00%
2019-08-20 0 1.080 1.080 1.150 - - 0 0 - 1.053 1.053 1.121 - - 0 - 0.00%
2019-08-19 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.00%
2019-08-16 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.00%
2019-08-15 0 1.080 - 1.150 - - 0 0 - 1.053 - 1.121 - - 0 - 0.00%
2019-08-14 0 1.080 1.060 1.150 1.080 1.080 500 540 1.0800 1.053 1.033 1.121 1.053 1.053 513 1.0530 -0.92%
2019-08-13 0 1.090 - 1.150 - - 0 0 - 1.063 - 1.121 - - 0 - 0.00%
2019-08-12 0 1.090 - 1.150 - - 0 0 - 1.063 - 1.121 - - 0 - 0.00%
2019-08-09 0 1.090 - 1.150 - - 0 0 - 1.063 - 1.121 - - 0 - 0.00%
2019-08-08 0 1.090 - 1.150 - - 0 0 - 1.063 - 1.121 - - 0 - 0.00%
2019-08-07 0 1.090 - 1.150 - - 0 0 - 1.063 - 1.121 - - 0 - 0.00%
2019-08-06 0 1.090 - 1.150 - - 0 0 - 1.063 - 1.121 - - 0 - 0.00%
2019-08-05 0 1.090 - 1.150 1.090 1.100 2,500 2,730 1.0920 1.063 - 1.121 1.063 1.072 2,564 1.0647 -5.22%
2019-08-02 0 1.150 1.090 1.150 - - 0 0 - 1.121 1.063 1.121 - - 0 - 0.00%
2019-08-01 0 1.150 - 1.150 - - 0 0 - 1.121 - 1.121 - - 0 - 0.00%
2019-07-31 0 1.150 1.100 1.150 - - 0 0 - 1.121 1.072 1.121 - - 0 - -1.71%
2019-07-30 0 1.170 - 1.170 - - 0 0 - 1.141 - 1.141 - - 0 - 0.00%
2019-07-29 0 1.170 - 1.170 1.170 1.170 300 351 1.1700 1.141 - 1.141 1.141 1.141 308 1.1407 -2.50%
2019-07-26 0 1.200 - - - - 0 0 - 1.170 - - - - 0 - -0.83%
2019-07-25 0 1.210 1.160 1.210 1.170 1.210 50,200 58,742 1.1702 1.180 1.131 1.180 1.141 1.180 51,488 1.1409 2.54%
2019-07-24 0 1.180 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2019-07-23 0 1.180 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2019-07-22 0 1.180 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2019-07-19 0 1.180 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2019-07-18 0 1.180 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2019-07-17 0 1.180 - 1.220 1.150 1.180 14,000 16,449 1.1749 1.150 - 1.189 1.121 1.150 14,359 1.1455 3.51%
2019-07-16 0 1.140 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2019-07-15 0 1.140 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2019-07-12 0 1.140 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2019-07-11 0 1.140 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2019-07-10 0 1.140 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2019-07-09 0 1.140 1.120 - - - 0 0 - 1.111 1.092 - - - 0 - 0.00%
2019-07-08 0 1.140 - - 1.140 1.140 1,000 1,140 1.1400 1.111 - - 1.111 1.111 1,026 1.1115 0.00%
2019-07-05 0 1.140 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2019-07-04 0 1.140 1.110 - - - 0 0 - 1.111 1.082 - - - 0 - 0.00%
2019-07-03 0 1.140 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2019-07-02 0 1.140 1.110 1.210 - - 0 0 - 1.111 1.082 1.180 - - 0 - 0.26%
2019-06-28 0 1.140 1.080 1.180 - - 0 0 - 1.109 1.050 1.148 - - 0 - 0.00%
2019-06-27 0 1.140 - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2019-06-26 0 1.140 - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2019-06-25 0 1.140 - - 1.140 1.150 5,000 5,740 1.1480 1.109 - - 1.109 1.118 5,141 1.1164 -0.87%
2019-06-24 0 1.150 1.110 1.180 1.150 1.150 1,100 1,265 1.1500 1.118 1.079 1.148 1.118 1.118 1,131 1.1184 3.60%
2019-06-21 0 1.110 - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2019-06-20 0 1.110 - - - - 0 0 - 1.079 - - - - 0 - 0.91%
2019-06-19 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 1.85%
2019-06-18 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-17 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-14 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-13 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-12 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-11 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-10 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-06 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-06-05 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - -1.82%
2019-06-04 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-06-03 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-31 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-30 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-29 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-28 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-27 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-24 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-23 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-22 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-21 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2019-05-20 0 1.100 - - - - 0 0 - 1.070 - - - - 0 - -0.90%
2019-05-17 0 1.110 - - 1.140 1.140 2,400 2,736 1.1400 1.079 - - 1.109 1.109 2,468 1.1086 0.00%
2019-05-16 0 1.110 - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2019-05-15 0 1.110 - - 1.110 1.110 5,100 5,661 1.1100 1.079 - - 1.079 1.079 5,244 1.0795 -1.77%
2019-05-14 0 1.130 - - 1.150 1.150 200 230 1.1500 1.099 - - 1.118 1.118 206 1.1184 -3.42%
2019-05-10 0 1.170 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
2019-05-09 0 1.170 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
2019-05-08 0 1.170 - - - - 0 0 - 1.138 - - - - 0 - -2.50%
2019-05-07 0 1.200 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
2019-05-06 0 1.200 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
2019-05-03 0 1.200 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
2019-05-02 0 1.200 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
2019-04-30 0 1.200 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
2019-04-29 0 1.200 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
2019-04-26 0 1.200 - - 1.200 1.200 2,000 2,400 1.2000 1.167 - - 1.167 1.167 2,057 1.1670 -0.83%
2019-04-25 0 1.210 - - - - 0 0 - 1.177 - - - - 0 - -0.82%
2019-04-24 0 1.220 - - - - 0 0 - 1.186 - - - - 0 - 0.00%
2019-04-23 0 1.220 1.210 - - - 0 0 - 1.186 1.177 - - - 0 - 0.00%
2019-04-18 0 1.220 - - - - 0 0 - 1.186 - - - - 0 - 0.00%
2019-04-17 0 1.220 - - 1.210 1.210 300 363 1.2100 1.186 - - 1.177 1.177 308 1.1767 0.00%
2019-04-16 0 1.220 - 1.250 - - 0 0 - 1.186 - 1.216 - - 0 - 0.00%
2019-04-15 0 1.220 1.220 1.230 1.220 1.220 500 610 1.2200 1.186 1.186 1.196 1.186 1.186 514 1.1864 0.00%
2019-04-12 0 1.220 1.220 - 1.220 1.220 5,000 6,100 1.2200 1.186 1.186 - 1.186 1.186 5,141 1.1864 -4.69%
2019-04-11 0 1.280 - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2019-04-10 0 1.280 - - 1.230 1.280 16,000 20,022 1.2514 1.245 - - 1.196 1.245 16,452 1.2170 5.79%
2019-04-09 0 1.210 - 1.250 - - 0 0 - 1.177 - 1.216 - - 0 - 0.00%
2019-04-08 0 1.210 - - 1.210 1.220 1,600 1,946 1.2163 1.177 - - 1.177 1.186 1,645 1.1828 -0.82%
2019-04-04 0 1.220 1.200 1.230 1.220 1.220 500 610 1.2200 1.186 1.167 1.196 1.186 1.186 514 1.1864 0.83%
2019-04-03 0 1.210 - - 1.210 1.210 7,000 8,470 1.2100 1.177 - - 1.177 1.177 7,198 1.1767 -0.82%
2019-04-02 0 1.220 - 1.240 1.210 1.240 2,200 2,697 1.2259 1.186 - 1.206 1.177 1.206 2,262 1.1922 1.67%
2019-04-01 0 1.200 - 1.250 1.200 1.230 2,000 2,430 1.2150 1.167 - 1.216 1.167 1.196 2,057 1.1816 4.35%
2019-03-29 0 1.150 - 1.180 - - 0 0 - 1.118 - 1.148 - - 0 - 0.00%
2019-03-28 0 1.150 - 1.160 - - 0 0 - 1.118 - 1.128 - - 0 - -0.86%
2019-03-27 0 1.160 - 1.160 - - 0 0 - 1.128 - 1.128 - - 0 - 0.00%
2019-03-26 0 1.160 - 1.160 - - 0 0 - 1.128 - 1.128 - - 0 - 0.00%
2019-03-25 0 1.160 - 1.160 - - 0 0 - 1.128 - 1.128 - - 0 - -1.69%
2019-03-22 0 1.180 1.170 1.180 - - 0 0 - 1.148 1.138 1.148 - - 0 - 0.00%
2019-03-21 0 1.180 - - 1.190 1.220 200 241 1.2050 1.148 - - 1.157 1.186 206 1.1719 -1.67%
2019-03-20 0 1.200 - - 1.200 1.200 25,600 30,720 1.2000 1.167 - - 1.167 1.167 26,324 1.1670 2.56%
2019-03-19 0 1.170 - 1.190 - - 0 0 - 1.138 - 1.157 - - 0 - 0.86%
2019-03-18 0 1.160 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
2019-03-15 0 1.160 - 1.170 - - 0 0 - 1.128 - 1.138 - - 0 - 0.00%
2019-03-14 0 1.160 - - 1.160 1.160 1,000 1,160 1.1600 1.128 - - 1.128 1.128 1,028 1.1281 0.00%
2019-03-13 0 1.160 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
2019-03-12 0 1.160 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
2019-03-11 0 1.160 - 1.160 - - 0 0 - 1.128 - 1.128 - - 0 - -0.85%
2019-03-08 0 1.170 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
2019-03-07 0 1.170 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
2019-03-06 0 1.170 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
2019-03-05 0 1.170 1.170 - - - 0 0 - 1.138 1.138 - - - 0 - 0.00%
2019-03-04 0 1.170 - - 1.170 1.190 1,900 2,255 1.1868 1.138 - - 1.138 1.157 1,954 1.1542 -0.85%
2019-03-01 0 1.180 - - 1.180 1.180 1,800 2,124 1.1800 1.148 - - 1.148 1.148 1,851 1.1475 4.42%
2019-02-28 0 1.130 1.100 - - - 0 0 - 1.099 1.070 - - - 0 - 4.63%
2019-02-27 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-26 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-25 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-22 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-21 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-20 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-19 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-18 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-15 0 1.080 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2019-02-14 0 1.080 - - 1.080 1.110 2,600 2,883 1.1088 1.050 - - 1.050 1.079 2,674 1.0784 -0.92%
2019-02-13 0 1.090 - - 1.090 1.090 4,100 4,469 1.0900 1.060 - - 1.060 1.060 4,216 1.0600 0.00%
2019-02-12 0 1.090 - 1.100 1.080 1.090 1,100 1,189 1.0809 1.060 - 1.070 1.050 1.060 1,131 1.0512 1.87%
2019-02-11 0 1.070 - 1.080 - - 0 0 - 1.041 - 1.050 - - 0 - 0.00%
2019-02-08 0 1.070 1.070 1.130 1.070 1.090 18,000 19,612 1.0896 1.041 1.041 1.099 1.041 1.060 18,509 1.0596 -0.93%
2019-02-04 0 1.080 - - 1.070 1.080 5,100 5,498 1.0780 1.050 - - 1.041 1.050 5,244 1.0484 0.00%
2019-02-01 0 1.080 - 1.090 1.090 1.090 300 327 1.0900 1.050 - 1.060 1.060 1.060 308 1.0600 2.86%
2019-01-31 0 1.050 1.020 - - - 0 0 - 1.021 0.992 - - - 0 - 0.00%
2019-01-30 0 1.050 1.020 - 1.050 1.050 4,900 5,145 1.0500 1.021 0.992 - 1.021 1.021 5,039 1.0211 0.00%
2019-01-29 0 1.050 1.020 - 1.030 1.050 11,100 11,435 1.0302 1.021 0.992 - 1.002 1.021 11,414 1.0018 1.94%
2019-01-28 0 1.030 1.020 - - - 0 0 - 1.002 0.992 - - - 0 - 0.00%
2019-01-25 0 1.030 1.020 - - - 0 0 - 1.002 0.992 - - - 0 - 0.00%
2019-01-24 0 1.030 1.020 - 1.030 1.030 1,000 1,030 1.0300 1.002 0.992 - 1.002 1.002 1,028 1.0017 0.00%
2019-01-23 0 1.030 1.020 1.030 - - 0 0 - 1.002 0.992 1.002 - - 0 - 0.00%
2019-01-22 0 1.030 1.000 1.030 - - 0 0 - 1.002 0.972 1.002 - - 0 - 0.00%
2019-01-21 0 1.030 1.000 - 1.030 1.030 10,000 10,300 1.0300 1.002 0.972 - 1.002 1.002 10,283 1.0017 0.00%
2019-01-18 0 1.030 1.000 1.030 1.030 1.030 104,700 107,841 1.0300 1.002 0.972 1.002 1.002 1.002 107,661 1.0017 1.98%
2019-01-17 0 1.010 1.000 1.030 - - 0 0 - 0.982 0.972 1.002 - - 0 - 0.00%
2019-01-16 0 1.010 1.010 1.030 - - 0 0 - 0.982 0.982 1.002 - - 0 - 1.00%
2019-01-15 0 1.000 1.000 1.030 - - 0 0 - 0.972 0.972 1.002 - - 0 - 0.00%
2019-01-14 0 1.000 0.990 1.030 1.000 1.000 200 200 1.0000 0.972 0.963 1.002 0.972 0.972 206 0.9725 0.00%
2019-01-11 0 1.000 1.000 1.030 - - 0 0 - 0.972 0.972 1.002 - - 0 - 0.00%
2019-01-10 0 1.000 1.000 1.030 - - 0 0 - 0.972 0.972 1.002 - - 0 - 0.00%
2019-01-09 0 1.000 0.940 - 1.000 1.010 15,000 15,050 1.0033 0.972 0.914 - 0.972 0.982 15,424 0.9757 2.04%
2019-01-08 0 0.980 0.950 - 1.000 1.000 4,800 4,800 1.0000 0.953 0.924 - 0.972 0.972 4,936 0.9725 2.08%
2019-01-07 0 0.960 0.950 - - - 0 0 - 0.934 0.924 - - - 0 - 1.05%
2019-01-04 0 0.950 0.940 - - - 0 0 - 0.924 0.914 - - - 0 - 0.00%
2019-01-03 0 0.950 0.940 - 0.950 0.950 50,000 47,500 0.9500 0.924 0.914 - 0.924 0.924 51,414 0.9239 -1.96%
2019-01-02 0 0.969 0.950 - - - 0 0 - 0.942 0.924 - - - 0 - 0.05%
2018-12-31 0 0.970 0.960 - - - 0 0 - 0.942 0.932 - - - 0 - 0.00%
2018-12-28 0 0.970 0.950 - - - 0 0 - 0.942 0.922 - - - 0 - 0.00%
2018-12-27 0 0.970 0.970 - 0.970 0.970 400 388 0.9700 0.942 0.942 - 0.942 0.942 412 0.9419 -2.02%
2018-12-24 0 0.990 0.950 - 0.960 0.990 2,200 2,148 0.9764 0.961 0.922 - 0.932 0.961 2,266 0.9481 2.06%
2018-12-21 0 0.970 0.950 - 0.970 0.980 4,000 3,900 0.9750 0.942 0.922 - 0.942 0.952 4,119 0.9468 -1.02%
2018-12-20 0 0.980 0.960 - - - 0 0 - 0.952 0.932 - - - 0 - 0.00%
2018-12-19 0 0.980 0.960 - 0.980 0.980 2,200 2,156 0.9800 0.952 0.932 - 0.952 0.952 2,266 0.9516 -4.85%
2018-12-18 0 1.030 0.980 - - - 0 0 - 1.000 0.952 - - - 0 - 0.00%
2018-12-17 0 1.030 0.950 - - - 0 0 - 1.000 0.922 - - - 0 - 0.00%
2018-12-14 0 1.030 0.950 - - - 0 0 - 1.000 0.922 - - - 0 - 0.00%
2018-12-13 0 1.030 0.950 - - - 0 0 - 1.000 0.922 - - - 0 - 0.00%
2018-12-12 0 1.030 0.950 - - - 0 0 - 1.000 0.922 - - - 0 - 0.00%
2018-12-11 0 1.030 0.990 - - - 0 0 - 1.000 0.961 - - - 0 - 0.00%
2018-12-10 0 1.030 0.950 - - - 0 0 - 1.000 0.922 - - - 0 - 0.00%
2018-12-07 0 1.030 0.960 - 1.030 1.030 11,800 12,154 1.0300 1.000 0.932 - 1.000 1.000 12,152 1.0002 1.98%
2018-12-06 0 1.010 1.000 - 1.010 1.010 400 404 1.0100 0.981 0.971 - 0.981 0.981 412 0.9808 -5.61%
2018-12-05 0 1.070 1.030 - - - 0 0 - 1.039 1.000 - - - 0 - 0.00%
2018-12-04 0 1.070 1.010 - 1.070 1.070 2,000 2,140 1.0700 1.039 0.981 - 1.039 1.039 2,060 1.0390 4.90%
2018-12-03 0 1.020 0.950 - - - 0 0 - 0.990 0.922 - - - 0 - 0.00%
2018-11-30 0 1.020 1.020 - 1.020 1.020 39,900 40,698 1.0200 0.990 0.990 - 0.990 0.990 41,090 0.9905 0.99%
2018-11-29 0 1.010 1.010 - 1.010 1.010 9,100 9,191 1.0100 0.981 0.981 - 0.981 0.981 9,371 0.9808 0.00%
2018-11-28 0 1.010 0.960 - - - 0 0 - 0.981 0.932 - - - 0 - 0.00%
2018-11-27 0 1.010 0.950 - - - 0 0 - 0.981 0.922 - - - 0 - 0.00%
2018-11-26 0 1.010 0.940 - 1.010 1.010 200 202 1.0100 0.981 0.913 - 0.981 0.981 206 0.9808 0.00%
2018-11-23 0 1.010 0.940 - - - 0 0 - 0.981 0.913 - - - 0 - 0.00%
2018-11-22 0 1.010 0.940 - - - 0 0 - 0.981 0.913 - - - 0 - 0.00%
2018-11-21 0 1.010 0.940 - - - 0 0 - 0.981 0.913 - - - 0 - 0.00%
2018-11-20 0 1.010 1.000 1.010 - - 0 0 - 0.981 0.971 0.981 - - 0 - 0.00%
2018-11-19 0 1.010 1.010 - - - 0 0 - 0.981 0.981 - - - 0 - 0.00%
2018-11-16 0 1.010 1.010 - - - 0 0 - 0.981 0.981 - - - 0 - 1.00%
2018-11-15 0 1.000 1.000 - 1.000 1.000 1,000 1,000 1.0000 0.971 0.971 - 0.971 0.971 1,030 0.9710 0.00%
2018-11-14 0 1.000 0.980 - 1.000 1.000 2,200 2,200 1.0000 0.971 0.952 - 0.971 0.971 2,266 0.9710 0.00%
2018-11-13 0 1.000 1.000 - 1.000 1.000 1,900 1,900 1.0000 0.971 0.971 - 0.971 0.971 1,957 0.9710 0.00%
2018-11-12 0 1.000 0.980 - - - 0 0 - 0.971 0.952 - - - 0 - 0.00%
2018-11-09 0 1.000 0.980 - 1.000 1.000 5,000 5,000 1.0000 0.971 0.952 - 0.971 0.971 5,149 0.9710 -0.99%
2018-11-08 0 1.010 1.010 - - - 0 0 - 0.981 0.981 - - - 0 - 0.00%
2018-11-07 0 1.010 1.000 - 1.010 1.020 4,000 4,060 1.0150 0.981 0.971 - 0.981 0.990 4,119 0.9856 -0.98%
2018-11-06 0 1.020 0.990 - - - 0 0 - 0.990 0.961 - - - 0 - 0.00%
2018-11-05 0 1.020 0.980 - - - 0 0 - 0.990 0.952 - - - 0 - 0.00%
2018-11-02 0 1.020 1.000 - 1.000 1.000 10,000 10,000 1.0000 0.990 0.971 - 0.971 0.971 10,298 0.9710 4.08%
2018-11-01 0 0.980 0.980 - - - 0 0 - 0.952 0.952 - - - 0 - 2.08%
2018-10-31 0 0.960 0.960 - - - 0 0 - 0.932 0.932 - - - 0 - 1.05%
2018-10-30 0 0.950 0.950 0.960 0.950 0.950 1,000 950 0.9500 0.922 0.922 0.932 0.922 0.922 1,030 0.9225 -2.06%
2018-10-29 0 0.970 0.970 1.000 0.970 0.970 2,900 2,813 0.9700 0.942 0.942 0.971 0.942 0.942 2,986 0.9419 0.00%
2018-10-26 0 0.970 0.960 1.030 0.970 0.970 9,000 8,730 0.9700 0.942 0.932 1.000 0.942 0.942 9,268 0.9419 -1.02%
2018-10-25 0 0.980 0.940 1.030 - - 0 0 - 0.952 0.913 1.000 - - 0 - -1.01%
2018-10-24 0 0.990 0.950 1.030 - - 0 0 - 0.961 0.922 1.000 - - 0 - 0.00%
2018-10-23 0 0.990 0.960 1.030 0.990 0.990 2,000 1,980 0.9900 0.961 0.932 1.000 0.961 0.961 2,060 0.9613 -1.00%
2018-10-22 0 1.000 0.960 1.030 - - 0 0 - 0.971 0.932 1.000 - - 0 - 2.04%
2018-10-19 0 0.980 0.980 1.030 0.950 0.950 5,000 4,750 0.9500 0.952 0.952 1.000 0.922 0.922 5,149 0.9225 0.00%
2018-10-18 0 0.980 0.960 0.990 0.980 0.980 1,000 980 0.9800 0.952 0.932 0.961 0.952 0.952 1,030 0.9516 1.03%
2018-10-16 0 0.970 0.960 0.980 0.970 0.980 3,000 2,925 0.9750 0.942 0.932 0.952 0.942 0.952 3,089 0.9468 -3.96%
2018-10-15 0 1.010 1.010 1.030 1.010 1.030 7,200 7,349 1.0207 0.981 0.981 1.000 0.981 1.000 7,415 0.9911 -0.98%
2018-10-12 0 1.020 1.020 1.030 0.990 1.020 20,300 20,641 1.0168 0.990 0.990 1.000 0.961 0.990 20,905 0.9874 3.03%
2018-10-11 0 0.990 0.990 1.030 0.990 1.010 16,400 16,411 1.0007 0.961 0.961 1.000 0.961 0.981 16,889 0.9717 -5.71%
2018-10-10 0 1.050 1.020 - - - 0 0 - 1.020 0.990 - - - 0 - 0.00%
2018-10-09 0 1.050 1.020 - - - 0 0 - 1.020 0.990 - - - 0 - 0.00%
2018-10-08 0 1.050 1.010 - - - 0 0 - 1.020 0.981 - - - 0 - 0.00%
2018-10-05 0 1.050 1.030 - - - 0 0 - 1.020 1.000 - - - 0 - 0.00%
2018-10-04 0 1.050 1.020 - - - 0 0 - 1.020 0.990 - - - 0 - -3.67%
2018-10-03 0 1.090 - - 1.090 1.090 1,000 1,090 1.0900 1.058 - - 1.058 1.058 1,030 1.0584 0.00%
2018-10-02 0 1.090 - - 1.090 1.090 1,200 1,308 1.0900 1.058 - - 1.058 1.058 1,236 1.0584 -0.24%
2018-09-28 0 1.110 1.070 - 1.110 1.110 300 333 1.1100 1.061 1.023 - 1.061 1.061 314 1.0609 0.00%
2018-09-27 0 1.110 1.070 - - - 0 0 - 1.061 1.023 - - - 0 - 0.00%
2018-09-26 0 1.110 1.070 - 1.120 1.120 600 672 1.1200 1.061 1.023 - 1.070 1.070 628 1.0705 0.91%
2018-09-24 0 1.100 1.070 - 1.100 1.100 5,000 5,500 1.1000 1.051 1.023 - 1.051 1.051 5,231 1.0514 0.00%
2018-09-21 0 1.100 1.070 - - - 0 0 - 1.051 1.023 - - - 0 - 2.80%
2018-09-20 0 1.070 1.050 - - - 0 0 - 1.023 1.004 - - - 0 - 0.00%
2018-09-19 0 1.070 - - - - 0 0 - 1.023 - - - - 0 - 0.94%
2018-09-18 0 1.060 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2018-09-17 0 1.060 - - 1.050 1.060 1,200 1,262 1.0517 1.013 - - 1.004 1.013 1,255 1.0052 0.95%
2018-09-14 0 1.050 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2018-09-13 0 1.050 1.040 - - - 0 0 - 1.004 0.994 - - - 0 - 0.96%
2018-09-12 0 1.040 1.030 - - - 0 0 - 0.994 0.984 - - - 0 - -0.95%
2018-09-11 0 1.050 - - 1.050 1.050 1,700 1,785 1.0500 1.004 - - 1.004 1.004 1,779 1.0036 -1.87%
2018-09-10 0 1.070 1.050 - - - 0 0 - 1.023 1.004 - - - 0 - 0.00%
2018-09-07 0 1.070 1.050 - 1.070 1.070 700 749 1.0700 1.023 1.004 - 1.023 1.023 732 1.0227 0.00%
2018-09-06 0 1.070 1.060 - 1.070 1.080 3,000 3,218 1.0727 1.023 1.013 - 1.023 1.032 3,139 1.0253 -0.93%
2018-09-05 0 1.080 - - - - 0 0 - 1.032 - - - - 0 - -1.82%
2018-09-04 0 1.100 - - 1.100 1.100 700 770 1.1000 1.051 - - 1.051 1.051 732 1.0514 0.00%
2018-09-03 0 1.100 1.080 1.120 1.100 1.100 20,000 22,000 1.1000 1.051 1.032 1.070 1.051 1.051 20,925 1.0514 -1.79%
2018-08-31 0 1.120 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2018-08-30 0 1.120 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2018-08-29 0 1.120 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2018-08-28 0 1.120 1.100 - - - 0 0 - 1.070 1.051 - - - 0 - 0.00%
2018-08-27 0 1.120 - - - - 0 0 - 1.070 - - - - 0 - 1.82%
2018-08-24 0 1.100 1.080 - 1.100 1.100 2,500 2,750 1.1000 1.051 1.032 - 1.051 1.051 2,616 1.0514 0.00%
2018-08-23 0 1.100 - - - - 0 0 - 1.051 - - - - 0 - 0.00%
2018-08-22 0 1.100 1.090 - - - 0 0 - 1.051 1.042 - - - 0 - 0.00%
2018-08-21 0 1.100 - - - - 0 0 - 1.051 - - - - 0 - 1.85%
2018-08-20 0 1.080 1.060 1.090 - - 0 0 - 1.032 1.013 1.042 - - 0 - 0.00%
2018-08-17 0 1.080 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
2018-08-16 0 1.080 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
2018-08-15 0 1.080 - - 1.080 1.080 3,500 3,780 1.0800 1.032 - - 1.032 1.032 3,662 1.0323 -3.57%
2018-08-14 0 1.120 - - 1.120 1.120 600 672 1.1200 1.070 - - 1.070 1.070 628 1.0705 -1.75%
2018-08-13 0 1.140 1.110 - - - 0 0 - 1.090 1.061 - - - 0 - 0.00%
2018-08-10 0 1.140 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2018-08-09 0 1.140 1.120 1.140 1.130 1.140 800 909 1.1363 1.090 1.070 1.090 1.080 1.090 837 1.0860 0.88%
2018-08-08 0 1.130 - - 1.130 1.130 15,000 16,950 1.1300 1.080 - - 1.080 1.080 15,694 1.0801 0.89%
2018-08-07 0 1.120 1.120 - - - 0 0 - 1.070 1.070 - - - 0 - 0.90%
2018-08-06 0 1.110 1.100 - - - 0 0 - 1.061 1.051 - - - 0 - 0.00%
2018-08-03 0 1.110 - - 1.110 1.110 1,000 1,110 1.1100 1.061 - - 1.061 1.061 1,046 1.0609 -1.77%
2018-08-02 0 1.130 - - 1.130 1.130 900 1,017 1.1300 1.080 - - 1.080 1.080 942 1.0801 -1.74%
2018-08-01 0 1.150 - - - - 0 0 - 1.099 - - - - 0 - -1.71%
2018-07-31 0 1.170 - - 1.170 1.190 3,300 3,909 1.1845 1.118 - - 1.118 1.137 3,453 1.1322 -1.68%
2018-07-30 0 1.190 - - - - 0 0 - 1.137 - - - - 0 - 0.00%
2018-07-27 0 1.190 - - 1.190 1.190 100 119 1.1900 1.137 - - 1.137 1.137 105 1.1374 0.00%
2018-07-26 0 1.190 - - 1.190 1.190 200 238 1.1900 1.137 - - 1.137 1.137 209 1.1374 -0.83%
2018-07-25 0 1.200 - - 1.200 1.200 200 240 1.2000 1.147 - - 1.147 1.147 209 1.1470 2.56%
2018-07-24 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 1.74%
2018-07-23 0 1.150 1.140 1.170 - - 0 0 - 1.099 1.090 1.118 - - 0 - 0.88%
2018-07-20 0 1.140 - - 1.140 1.140 900 1,026 1.1400 1.090 - - 1.090 1.090 942 1.0896 -1.72%
2018-07-19 0 1.160 1.140 1.170 1.160 1.160 400 464 1.1600 1.109 1.090 1.118 1.109 1.109 418 1.1087 -0.85%
2018-07-18 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2018-07-17 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2018-07-16 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2018-07-13 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2018-07-12 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2018-07-11 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2018-07-10 0 1.170 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2018-07-09 0 1.170 - - 1.170 1.170 1,000 1,170 1.1700 1.118 - - 1.118 1.118 1,046 1.1183 -2.50%
2018-07-06 0 1.200 - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2018-07-05 0 1.200 - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2018-07-04 0 1.200 - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2018-07-03 0 1.200 - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2018-06-29 0 1.200 - - 1.200 1.200 1,000 1,200 1.2000 1.147 - - 1.147 1.147 1,046 1.1470 0.00%
2018-06-28 0 1.200 1.150 - - - 0 0 - 1.147 1.099 - - - 0 - 0.00%
2018-06-27 0 1.200 - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2018-06-26 0 1.200 - - 1.200 1.200 100 120 1.2000 1.147 - - 1.147 1.147 105 1.1470 -0.83%
2018-06-25 0 1.210 1.200 - 1.210 1.210 100 121 1.2100 1.157 1.147 - 1.157 1.157 105 1.1565 -9.02%
2018-06-22 0 1.330 1.200 1.350 - - 0 0 - 1.271 1.147 1.290 - - 0 - 0.00%
2018-06-21 0 1.330 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2018-06-20 0 1.330 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2018-06-19 0 1.330 - 1.330 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2018-06-15 0 1.330 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2018-06-14 0 1.330 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2018-06-13 0 1.330 - 1.330 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2018-06-12 0 1.330 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2018-06-11 0 1.330 - - 1.330 1.330 10,000 13,300 1.3300 1.271 - - 1.271 1.271 10,462 1.2712 1.53%
2018-06-08 0 1.310 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2018-06-07 0 1.310 1.310 - - - 0 0 - 1.252 1.252 - - - 0 - 0.00%
2018-06-06 0 1.310 1.300 - - - 0 0 - 1.252 1.243 - - - 0 - 0.00%
2018-06-05 0 1.310 - - 1.310 1.310 2,100 2,751 1.3100 1.252 - - 1.252 1.252 2,197 1.2521 0.77%
2018-06-04 0 1.300 - - 1.300 1.300 1,100 1,430 1.3000 1.243 - - 1.243 1.243 1,151 1.2425 1.56%
2018-06-01 0 1.280 - - 1.280 1.280 1,100 1,408 1.2800 1.223 - - 1.223 1.223 1,151 1.2234 0.00%
2018-05-31 0 1.280 - - 1.280 1.280 1,000 1,280 1.2800 1.223 - - 1.223 1.223 1,046 1.2234 -1.54%
2018-05-30 0 1.300 - - - - 0 0 - 1.243 - - - - 0 - 0.00%
2018-05-29 0 1.300 - - - - 0 0 - 1.243 - - - - 0 - 0.00%
2018-05-28 0 1.300 - - - - 0 0 - 1.243 - - - - 0 - 0.00%
2018-05-25 0 1.300 - - - - 0 0 - 1.243 - - - - 0 - 0.00%
2018-05-24 0 1.300 - - - - 0 0 - 1.243 - - - - 0 - -1.52%
2018-05-23 0 1.320 - - 1.320 1.320 300 396 1.3200 1.262 - - 1.262 1.262 314 1.2617 0.00%
2018-05-21 0 1.320 - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-05-18 0 1.320 - 1.390 1.310 1.390 38,500 50,766 1.3186 1.262 - 1.329 1.252 1.329 40,280 1.2603 -5.71%
2018-05-17 0 1.400 - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2018-05-16 0 1.400 1.280 - - - 0 0 - 1.338 1.223 - - - 0 - 0.00%
2018-05-15 0 1.400 - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2018-05-14 0 1.400 - - 1.880 1.880 2,500 4,700 1.8800 1.338 - - 1.797 1.797 2,616 1.7969
2018-05-11 0 - - - - - 0 0 - - - - - - 0 -
2018-05-10 0 - 1.290 1.330 - - 0 0 - - 1.233 1.271 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top