Zhejiang Cangnan Instrument Group Company Limited: H

Exchange Code Listed Last trade Delisted
HK Main 01743  2019-01-04  2021-06-22  2021-07-05
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
2021-07-02 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2021-06-22 0 21.95 21.85 21.95 - - 0 0 - 21.95 21.85 21.95 - - 0 - 0.00%
2021-06-21 0 21.95 21.85 21.95 - - 0 0 - 21.95 21.85 21.95 - - 0 - 0.00%
2021-06-18 0 21.95 21.85 21.95 - - 0 0 - 21.95 21.85 21.95 - - 0 - 0.00%
2021-06-17 0 21.95 21.85 21.95 - - 0 0 - 21.95 21.85 21.95 - - 0 - 0.00%
2021-06-16 0 21.95 21.85 21.95 - - 0 0 - 21.95 21.85 21.95 - - 0 - 0.00%
2021-06-15 0 21.95 21.85 21.95 21.95 21.95 200 4,390 21.950 21.95 21.85 21.95 21.95 21.95 200 21.950 0.69%
2021-06-11 0 21.80 21.80 21.95 - - 0 0 - 21.80 21.80 21.95 - - 0 - 0.00%
2021-06-10 0 21.80 21.80 21.95 - - 0 0 - 21.80 21.80 21.95 - - 0 - 0.00%
2021-06-09 0 21.80 21.80 21.95 21.80 21.80 1,200 26,160 21.800 21.80 21.80 21.95 21.80 21.80 1,200 21.800 0.00%
2021-06-08 0 21.80 21.80 22.00 21.80 21.80 6,000 130,800 21.800 21.80 21.80 22.00 21.80 21.80 6,000 21.800 -0.23%
2021-06-07 0 21.85 21.85 21.95 21.85 21.85 26,800 585,580 21.850 21.85 21.85 21.95 21.85 21.85 26,800 21.850 0.00%
2021-06-04 0 21.85 21.85 21.95 - - 0 0 - 21.85 21.85 21.95 - - 0 - 0.00%
2021-06-03 0 21.85 21.85 21.95 - - 0 0 - 21.85 21.85 21.95 - - 0 - 0.00%
2021-06-02 0 21.85 21.85 21.95 21.85 21.85 7,400 161,690 21.850 21.85 21.85 21.95 21.85 21.85 7,400 21.850 0.00%
2021-06-01 0 21.85 21.80 21.90 21.85 21.95 14,800 323,540 21.861 21.85 21.80 21.90 21.85 21.95 14,800 21.861 2.10%
2021-05-31 0 21.40 21.40 21.75 - - 0 0 - 21.40 21.40 21.75 - - 0 - 0.23%
2021-05-28 0 21.35 21.35 21.60 21.35 21.35 200 4,270 21.350 21.35 21.35 21.60 21.35 21.35 200 21.350 -1.16%
2021-05-27 0 21.60 21.15 21.70 21.35 21.60 2,400 51,340 21.392 21.60 21.15 21.70 21.35 21.60 2,400 21.392 1.41%
2021-05-26 0 21.30 21.30 21.50 - - 0 0 - 21.30 21.30 21.50 - - 0 - 0.00%
2021-05-25 0 21.30 21.30 21.50 21.30 21.30 1,400 29,820 21.300 21.30 21.30 21.50 21.30 21.30 1,400 21.300 1.43%
2021-05-24 0 21.00 21.00 21.60 20.70 21.05 5,000 104,420 20.884 21.00 21.00 21.60 20.70 21.05 5,000 20.884 -1.64%
2021-05-21 0 21.35 20.65 21.35 21.30 21.40 3,200 68,340 21.356 21.35 20.65 21.35 21.30 21.40 3,200 21.356 3.14%
2021-05-20 0 20.70 20.70 21.25 - - 0 0 - 20.70 20.70 21.25 - - 0 - 0.00%
2021-05-18 0 20.70 20.45 21.00 - - 200 4,160 20.800 20.70 20.45 21.00 - - 200 20.800 0.00%
2021-05-17 0 20.70 20.50 21.00 - - 0 0 - 20.70 20.50 21.00 - - 0 - 0.00%
2021-05-14 0 20.70 20.45 21.25 - - 0 0 - 20.70 20.45 21.25 - - 0 - 0.00%
2021-05-13 0 20.70 20.45 21.40 - - 0 0 - 20.70 20.45 21.40 - - 0 - 0.00%
2021-05-12 0 20.70 20.45 21.35 - - 0 0 - 20.70 20.45 21.35 - - 0 - 0.00%
2021-05-11 0 20.70 20.50 21.45 - - 0 0 - 20.70 20.50 21.45 - - 0 - 0.00%
2021-05-10 0 20.70 20.40 21.45 - - 0 0 - 20.70 20.40 21.45 - - 0 - 0.00%
2021-05-07 0 20.70 20.70 21.25 20.60 21.60 10,000 208,460 20.846 20.70 20.70 21.25 20.60 21.60 10,000 20.846 0.24%
2021-05-06 0 20.65 20.65 21.80 - - 0 0 - 20.65 20.65 21.80 - - 0 - 0.49%
2021-05-05 0 20.55 20.45 21.50 - - 0 0 - 20.55 20.45 21.50 - - 0 - 0.00%
2021-05-04 0 20.55 20.55 21.00 - - 0 0 - 20.55 20.55 21.00 - - 0 - 0.24%
2021-05-03 0 20.50 20.50 21.00 - - 0 0 - 20.50 20.50 21.00 - - 0 - 0.49%
2021-04-30 0 20.40 20.40 21.00 20.30 20.30 400 8,120 20.300 20.40 20.40 21.00 20.30 20.30 400 20.300 -1.45%
2021-04-29 0 20.70 20.35 21.00 - - 0 0 - 20.70 20.35 21.00 - - 0 - 0.00%
2021-04-28 0 20.70 20.30 21.80 - - 0 0 - 20.70 20.30 21.80 - - 0 - 0.00%
2021-04-27 0 20.70 20.70 21.75 20.70 20.70 2,000 41,400 20.700 20.70 20.70 21.75 20.70 20.70 2,000 20.700 0.98%
2021-04-26 0 20.50 20.50 21.75 20.50 20.50 200 4,100 20.500 20.50 20.50 21.75 20.50 20.50 200 20.500 0.00%
2021-04-23 0 20.50 20.50 21.50 - - 0 0 - 20.50 20.50 21.50 - - 0 - 0.00%
2021-04-22 0 20.50 20.50 21.80 20.50 20.50 2,200 45,100 20.500 20.50 20.50 21.80 20.50 20.50 2,200 20.500 1.23%
2021-04-21 0 20.25 20.25 21.70 - - 0 0 - 20.25 20.25 21.70 - - 0 - 0.00%
2021-04-20 0 20.25 20.25 21.70 - - 0 0 - 20.25 20.25 21.70 - - 0 - 0.25%
2021-04-19 0 20.20 20.20 20.65 19.60 20.60 17,400 351,450 20.198 20.20 20.20 20.65 19.60 20.60 17,400 20.198 -2.18%
2021-04-16 0 20.65 20.50 21.80 20.65 20.65 1,600 33,040 20.650 20.65 20.50 21.80 20.65 20.65 1,600 20.650 0.00%
2021-04-15 0 20.65 20.30 20.65 - - 0 0 - 20.65 20.30 20.65 - - 0 - 0.00%
2021-04-14 0 20.65 20.20 20.65 20.15 20.65 8,000 163,650 20.456 20.65 20.20 20.65 20.15 20.65 8,000 20.456 0.73%
2021-04-13 0 20.50 20.50 20.65 20.50 20.50 400 8,200 20.500 20.50 20.50 20.65 20.50 20.50 400 20.500 0.00%
2021-04-12 0 20.50 20.15 20.65 - - 0 0 - 20.50 20.15 20.65 - - 0 - 0.00%
2021-04-09 0 20.50 20.20 20.65 - - 0 0 - 20.50 20.20 20.65 - - 0 - 0.00%
2021-04-08 0 20.50 20.20 20.60 20.20 20.55 3,000 61,160 20.387 20.50 20.20 20.60 20.20 20.55 3,000 20.387 1.49%
2021-04-07 0 20.20 20.20 20.75 20.20 20.20 2,600 52,520 20.200 20.20 20.20 20.75 20.20 20.20 2,600 20.200 -0.49%
2021-04-01 0 20.30 20.30 21.15 20.20 20.20 200 4,040 20.200 20.30 20.30 21.15 20.20 20.20 200 20.200 1.50%
2021-03-31 0 20.00 20.00 20.80 20.00 20.05 3,400 68,150 20.044 20.00 20.00 20.80 20.00 20.05 3,400 20.044 0.00%
2021-03-30 0 20.00 20.00 20.85 20.00 20.05 2,600 52,110 20.042 20.00 20.00 20.85 20.00 20.05 2,600 20.042 -0.25%
2021-03-29 0 20.05 20.05 21.05 20.00 20.05 800 16,010 20.013 20.05 20.05 21.05 20.00 20.05 800 20.013 -0.25%
2021-03-26 0 20.10 20.05 21.00 - - 0 0 - 20.10 20.05 21.00 - - 0 - 0.00%
2021-03-25 0 20.10 20.05 20.70 - - 0 0 - 20.10 20.05 20.70 - - 0 - 0.00%
2021-03-24 0 20.10 20.10 20.90 20.10 20.10 600 12,060 20.100 20.10 20.10 20.90 20.10 20.10 600 20.100 0.25%
2021-03-23 0 20.05 20.05 20.95 20.05 20.10 400 8,030 20.075 20.05 20.05 20.95 20.05 20.10 400 20.075 -0.25%
2021-03-22 0 20.10 20.10 20.85 20.05 20.10 1,200 24,070 20.058 20.10 20.10 20.85 20.05 20.10 1,200 20.058 -0.25%
2021-03-19 0 20.15 20.10 20.50 - - 0 0 - 20.15 20.10 20.50 - - 0 - 0.00%
2021-03-18 0 20.15 20.10 20.80 - - 0 0 - 20.15 20.10 20.80 - - 0 - 0.00%
2021-03-17 0 20.15 20.15 20.20 20.00 20.50 7,200 145,990 20.276 20.15 20.15 20.20 20.00 20.50 7,200 20.276 -1.23%
2021-03-16 0 20.40 20.40 20.50 - - 0 0 - 20.40 20.40 20.50 - - 0 - 0.49%
2021-03-15 0 20.30 20.40 20.80 20.30 20.85 6,400 131,640 20.569 20.30 20.40 20.80 20.30 20.85 6,400 20.569 2.32%
2021-03-12 0 19.84 - - - - 0 0 - 19.84 - - - - 0 - 0.00%
2021-03-11 0 19.84 - - - - 0 0 - 19.84 - - - - 0 - 0.00%
2021-03-10 0 19.84 19.12 21.50 19.44 19.84 1,200 23,408 19.507 19.84 19.12 21.50 19.44 19.84 1,200 19.507 0.00%
2021-03-09 0 19.84 - 19.84 - - 0 0 - 19.84 - 19.84 - - 0 - 0.00%
2021-03-08 0 19.84 - 21.50 - - 0 0 - 19.84 - 21.50 - - 0 - 0.00%
2021-03-05 0 19.84 - 19.84 - - 0 0 - 19.84 - 19.84 - - 0 - -0.60%
2021-03-04 0 19.96 - 21.00 - - 0 0 - 19.96 - 21.00 - - 0 - 0.00%
2021-03-03 0 19.96 - - - - 0 0 - 19.96 - - - - 0 - 0.00%
2021-03-02 0 19.96 - - - - 0 0 - 19.96 - - - - 0 - 0.00%
2021-03-01 0 19.96 - - - - 0 0 - 19.96 - - - - 0 - 0.00%
2021-02-26 0 19.96 - 20.00 - - 0 0 - 19.96 - 20.00 - - 0 - 0.00%
2021-02-25 0 19.96 19.08 20.25 - - 0 0 - 19.96 19.08 20.25 - - 0 - -1.43%
2021-02-24 0 20.25 20.25 21.40 20.25 20.25 200 4,050 20.250 20.25 20.25 21.40 20.25 20.25 200 20.250 0.00%
2021-02-23 0 20.25 20.25 21.15 20.15 20.15 400 8,060 20.150 20.25 20.25 21.15 20.15 20.15 400 20.150 0.50%
2021-02-22 0 20.15 20.10 21.45 20.00 20.15 2,400 48,270 20.113 20.15 20.10 21.45 20.00 20.15 2,400 20.113 3.33%
2021-02-19 0 19.50 18.50 20.20 - - 0 0 - 19.50 18.50 20.20 - - 0 - 0.00%
2021-02-18 0 19.50 19.06 20.20 - - 0 0 - 19.50 19.06 20.20 - - 0 - 0.00%
2021-02-17 0 19.50 19.50 - 19.48 19.50 1,200 23,392 19.493 19.50 19.50 - 19.48 19.50 1,200 19.493 2.31%
2021-02-16 0 19.06 19.06 - - - 0 0 - 19.06 19.06 - - - 0 - 0.00%
2021-02-11 0 19.06 18.52 19.50 - - 0 0 - 19.06 18.52 19.50 - - 0 - 0.00%
2021-02-10 0 19.06 18.52 19.16 - - 0 0 - 19.06 18.52 19.16 - - 0 - -0.52%
2021-02-09 0 19.16 19.08 20.00 19.08 19.16 2,000 38,200 19.100 19.16 19.08 20.00 19.08 19.16 2,000 19.100 0.31%
2021-02-08 0 19.10 19.10 19.68 18.64 19.68 6,400 124,924 19.519 19.10 19.10 19.68 18.64 19.68 6,400 19.519 0.00%
2021-02-05 0 19.10 19.10 - 19.00 19.10 3,000 57,100 19.033 19.10 19.10 - 19.00 19.10 3,000 19.033 -1.55%
2021-02-04 0 19.40 - 19.46 - - 0 0 - 19.40 - 19.46 - - 0 - 0.00%
2021-02-03 0 19.40 - 19.40 - - 0 0 - 19.40 - 19.40 - - 0 - -0.41%
2021-02-02 0 19.48 - 19.48 - - 0 0 - 19.48 - 19.48 - - 0 - 0.00%
2021-02-01 0 19.48 18.90 19.48 19.48 19.48 7,000 136,360 19.480 19.48 18.90 19.48 19.48 19.48 7,000 19.480 0.00%
2021-01-29 0 19.48 - 19.48 - - 0 0 - 19.48 - 19.48 - - 0 - 0.00%
2021-01-28 0 19.48 - 19.48 19.48 19.48 200 3,896 19.480 19.48 - 19.48 19.48 19.48 200 19.480 0.00%
2021-01-27 0 19.48 - 19.48 19.60 19.60 13,800 270,480 19.600 19.48 - 19.48 19.60 19.60 13,800 19.600 -0.61%
2021-01-26 0 19.60 - 19.60 19.60 19.60 200 3,920 19.600 19.60 - 19.60 19.60 19.60 200 19.600 0.00%
2021-01-25 0 19.60 - 19.60 19.50 19.80 6,000 118,476 19.746 19.60 - 19.60 19.50 19.80 6,000 19.746 2.62%
2021-01-22 0 19.10 19.48 19.50 19.10 19.10 400 7,640 19.100 19.10 19.48 19.50 19.10 19.10 400 19.100 -1.95%
2021-01-21 0 19.48 18.50 19.50 18.86 19.48 16,000 306,256 19.141 19.48 18.50 19.50 18.86 19.48 16,000 19.141 1.56%
2021-01-20 0 19.18 19.00 19.18 19.18 19.18 1,000 19,180 19.180 19.18 19.00 19.18 19.18 19.18 1,000 19.180 -1.24%
2021-01-19 0 19.42 19.26 19.60 19.26 19.42 1,600 31,048 19.405 19.42 19.26 19.60 19.26 19.42 1,600 19.405 -0.82%
2021-01-18 0 19.58 - 19.60 19.12 19.62 18,200 356,080 19.565 19.58 - 19.60 19.12 19.62 18,200 19.565 -0.10%
2021-01-15 0 19.60 - 19.60 19.60 19.70 14,400 283,180 19.665 19.60 - 19.60 19.60 19.70 14,400 19.665 0.00%
2021-01-14 0 19.60 19.52 19.60 19.60 19.60 14,600 286,160 19.600 19.60 19.52 19.60 19.60 19.60 14,600 19.600 0.51%
2021-01-13 0 19.50 19.50 19.80 19.50 19.60 19,600 384,140 19.599 19.50 19.50 19.80 19.50 19.60 19,600 19.599 -0.20%
2021-01-12 0 19.54 19.54 19.70 19.48 19.52 12,800 249,540 19.495 19.54 19.54 19.70 19.48 19.52 12,800 19.495 0.31%
2021-01-11 0 19.48 - 19.48 19.50 19.50 1,000 19,500 19.500 19.48 - 19.48 19.50 19.50 1,000 19.500 -0.31%
2021-01-08 0 19.54 18.80 19.54 17.92 19.70 24,000 437,096 18.212 19.54 18.80 19.54 17.92 19.70 24,000 18.212 15.62%
2021-01-07 0 16.90 16.90 18.50 - - 0 0 - 16.90 16.90 18.50 - - 0 - 0.60%
2021-01-06 0 16.80 16.80 18.36 16.80 16.82 5,000 84,024 16.805 16.80 16.80 18.36 16.80 16.82 5,000 16.805 -0.12%
2021-01-05 0 16.82 16.80 18.40 - - 0 0 - 16.82 16.80 18.40 - - 0 - 0.00%
2021-01-04 0 16.82 16.80 17.88 16.18 17.34 6,800 117,084 17.218 16.82 16.80 17.88 16.18 17.34 6,800 17.218 -3.00%
2020-12-31 0 17.34 17.10 17.40 17.04 17.60 5,000 85,592 17.118 17.34 17.10 17.40 17.04 17.60 5,000 17.118 1.40%
2020-12-30 0 17.10 16.50 17.30 17.20 18.00 5,600 96,752 17.277 17.10 16.50 17.30 17.20 18.00 5,600 17.277 4.91%
2020-12-29 0 16.30 16.00 18.40 - - 0 0 - 16.30 16.00 18.40 - - 0 - 0.00%
2020-12-28 0 16.30 15.50 18.40 - - 0 0 - 16.30 15.50 18.40 - - 0 - 0.00%
2020-12-24 0 16.30 16.30 18.30 16.30 16.32 1,600 26,104 16.315 16.30 16.30 18.30 16.30 16.32 1,600 16.315 1.75%
2020-12-23 0 16.02 16.00 18.40 16.02 16.02 1,000 16,020 16.020 16.02 16.00 18.40 16.02 16.02 1,000 16.020 -1.35%
2020-12-22 0 16.24 16.00 17.00 - - 0 0 - 16.24 16.00 17.00 - - 0 - 0.00%
2020-12-21 0 16.24 16.24 18.00 - - 0 0 - 16.24 16.24 18.00 - - 0 - 0.25%
2020-12-18 0 16.20 16.20 17.60 - - 0 0 - 16.20 16.20 17.60 - - 0 - 1.25%
2020-12-17 0 16.00 16.00 - 16.00 16.00 200 3,200 16.000 16.00 16.00 - 16.00 16.00 200 16.000 0.00%
2020-12-16 0 16.00 16.00 - 16.00 16.02 1,400 22,408 16.006 16.00 16.00 - 16.00 16.02 1,400 16.006 -0.12%
2020-12-15 0 16.02 16.02 - 16.00 16.00 4,400 70,400 16.000 16.02 16.02 - 16.00 16.00 4,400 16.000 0.13%
2020-12-14 0 16.00 16.00 - 16.00 16.10 1,200 19,300 16.083 16.00 16.00 - 16.00 16.10 1,200 16.083 -0.62%
2020-12-11 0 16.10 16.10 16.50 16.10 16.20 2,000 32,320 16.160 16.10 16.10 16.50 16.10 16.20 2,000 16.160 -0.62%
2020-12-10 0 16.20 16.20 16.78 16.00 16.80 65,600 949,600 14.476 16.20 16.20 16.78 16.00 16.80 65,600 14.476 1.25%
2020-12-09 0 16.00 16.00 16.98 - - 0 0 - 16.00 16.00 16.98 - - 0 - 1.78%
2020-12-08 0 15.72 15.70 16.30 15.70 16.20 1,400 22,404 16.003 15.72 15.70 16.30 15.70 16.20 1,400 16.003 -1.75%
2020-12-07 0 16.00 16.00 16.50 16.00 16.50 800 12,960 16.200 16.00 16.00 16.50 16.00 16.50 800 16.200 -5.44%
2020-12-04 0 16.92 - 16.92 - - 262,600 3,999,398 15.230 16.92 - 16.92 - - 262,600 15.230 0.00%
2020-12-03 0 16.92 16.00 16.92 - - 0 0 - 16.92 16.00 16.92 - - 0 - 0.00%
2020-12-02 0 16.92 16.00 16.92 - - 0 0 - 16.92 16.00 16.92 - - 0 - -0.35%
2020-12-01 0 16.98 16.00 16.98 - - 0 0 - 16.98 16.00 16.98 - - 0 - -0.12%
2020-11-30 0 17.00 - 17.00 16.48 17.00 1,200 19,936 16.613 17.00 - 17.00 16.48 17.00 1,200 16.613 1.19%
2020-11-27 0 16.80 - 16.80 16.00 17.06 1,000 16,508 16.508 16.80 - 16.80 16.00 17.06 1,000 16.508 0.00%
2020-11-26 0 16.80 16.00 16.80 - - 0 0 - 16.80 16.00 16.80 - - 0 - 0.00%
2020-11-25 0 16.80 16.04 16.80 - - 0 0 - 16.80 16.04 16.80 - - 0 - 0.00%
2020-11-24 0 16.80 15.60 16.80 15.80 17.10 10,600 173,760 16.392 16.80 15.60 16.80 15.80 17.10 10,600 16.392 -1.75%
2020-11-23 0 17.10 - 17.12 - - 0 0 - 17.10 - 17.12 - - 0 - 0.00%
2020-11-20 0 17.10 - 17.10 16.86 17.10 2,800 47,704 17.037 17.10 - 17.10 16.86 17.10 2,800 17.037 1.18%
2020-11-19 0 16.90 - 16.86 16.90 16.90 1,000 16,900 16.900 16.90 - 16.86 16.90 16.90 1,000 16.900 -0.24%
2020-11-18 0 16.94 16.94 17.16 - - 0 0 - 16.94 16.94 17.16 - - 0 - 0.00%
2020-11-17 0 16.94 - 16.90 16.94 16.94 1,200 20,328 16.940 16.94 - 16.90 16.94 16.94 1,200 16.940 -0.12%
2020-11-16 0 16.96 - 17.30 15.10 17.10 8,600 139,224 16.189 16.96 - 17.30 15.10 17.10 8,600 16.189 2.91%
2020-11-13 0 16.48 - 16.44 16.48 16.50 800 13,188 16.485 16.48 - 16.44 16.48 16.50 800 16.485 4.30%
2020-11-12 0 15.80 15.80 16.00 14.66 15.80 14,200 213,132 15.009 15.80 15.80 16.00 14.66 15.80 14,200 15.009 -1.13%
2020-11-11 0 15.98 15.80 15.98 15.50 15.98 1,200 18,972 15.810 15.98 15.80 15.98 15.50 15.98 1,200 15.810 -5.33%
2020-11-10 0 16.88 - 16.88 - - 0 0 - 16.88 - 16.88 - - 0 - 0.00%
2020-11-09 0 16.88 - 16.88 - - 0 0 - 16.88 - 16.88 - - 0 - -0.59%
2020-11-06 0 16.98 16.10 16.98 16.00 17.16 1,400 23,076 16.483 16.98 16.10 16.98 16.00 17.16 1,400 16.483 -1.16%
2020-11-05 0 17.18 16.00 17.26 16.08 17.18 4,400 72,436 16.463 17.18 16.00 17.26 16.08 17.18 4,400 16.463 -0.46%
2020-11-04 0 17.26 - 17.26 17.26 17.26 4,000 69,040 17.260 17.26 - 17.26 17.26 17.26 4,000 17.260 0.00%
2020-11-03 0 17.26 15.70 17.28 15.00 17.28 11,400 188,480 16.533 17.26 15.70 17.28 15.00 17.28 11,400 16.533 -1.37%
2020-11-02 0 17.50 - 17.50 17.68 17.68 3,000 53,040 17.680 17.50 - 17.50 17.68 17.68 3,000 17.680 -1.02%
2020-10-30 0 17.68 - 17.68 - - 0 0 - 17.68 - 17.68 - - 0 - -0.34%
2020-10-29 0 17.74 - 17.74 17.74 17.80 5,400 96,008 17.779 17.74 - 17.74 17.74 17.80 5,400 17.779 -0.22%
2020-10-28 0 17.78 17.50 17.78 - - 0 0 - 17.78 17.50 17.78 - - 0 - -2.31%
2020-10-27 0 18.20 18.20 18.40 17.00 19.68 38,200 691,840 18.111 18.20 18.20 18.40 17.00 19.68 38,200 18.111 -6.47%
2020-10-23 0 19.46 19.30 19.46 19.10 27.00 110,600 2,203,558 19.924 19.46 19.30 19.46 19.10 27.00 110,600 19.924 -34.03%
2020-10-22 0 29.50 - 29.50 - - 0 0 - 29.50 - 29.50 - - 0 - -7.52%
2020-10-21 0 31.90 - 31.90 31.90 35.60 11,600 389,970 33.618 31.90 - 31.90 31.90 35.60 11,600 33.618 -11.27%
2020-10-20 0 35.95 - 35.85 35.95 36.00 9,000 323,750 35.972 35.95 - 35.85 35.95 36.00 9,000 35.972 -0.14%
2020-10-19 0 36.00 - 35.90 36.00 36.00 3,800 136,800 36.000 36.00 - 35.90 36.00 36.00 3,800 36.000 0.00%
2020-10-16 0 36.00 - 36.45 36.00 36.00 400 14,400 36.000 36.00 - 36.45 36.00 36.00 400 36.000 -1.37%
2020-10-15 0 36.50 - 36.50 36.50 36.50 3,000 109,500 36.500 36.50 - 36.50 36.50 36.50 3,000 36.500 -0.27%
2020-10-14 0 36.60 - 36.50 36.60 36.60 4,600 168,360 36.600 36.60 - 36.50 36.60 36.60 4,600 36.600 0.00%
2020-10-12 0 36.60 - 36.50 36.55 36.60 5,800 212,120 36.572 36.60 - 36.50 36.55 36.60 5,800 36.572 0.14%
2020-10-09 0 36.55 - 35.45 - - 0 0 - 36.55 - 35.45 - - 0 - 0.00%
2020-10-08 0 36.55 - 35.45 - - 0 0 - 36.55 - 35.45 - - 0 - -0.27%
2020-10-07 0 36.65 - 35.55 36.55 36.65 5,800 212,450 36.629 36.65 - 35.55 36.55 36.65 5,800 36.629 0.00%
2020-10-06 0 36.65 - 35.55 36.80 36.80 4,400 161,920 36.800 36.65 - 35.55 36.80 36.80 4,400 36.800 -0.41%
2020-10-05 0 36.80 - 36.65 36.80 36.80 5,800 213,440 36.800 36.80 - 36.65 36.80 36.80 5,800 36.800 -3.29%
2020-09-30 0 38.05 - 36.90 - - 0 0 - 38.05 - 36.90 - - 0 - -0.39%
2020-09-29 0 38.20 - 37.05 - - 0 0 - 38.20 - 37.05 - - 0 - -0.78%
2020-09-28 0 38.50 - 37.30 - - 0 0 - 38.50 - 37.30 - - 0 - -0.52%
2020-09-25 0 38.70 - 37.50 - - 0 0 - 38.70 - 37.50 - - 0 - 0.00%
2020-09-24 0 38.70 - 38.70 - - 0 0 - 38.70 - 38.70 - - 0 - 0.00%
2020-09-23 0 38.70 - 38.70 - - 0 0 - 38.70 - 38.70 - - 0 - -0.26%
2020-09-22 0 38.80 - 38.80 - - 0 0 - 38.80 - 38.80 - - 0 - -0.39%
2020-09-21 0 38.95 - 38.95 - - 0 0 - 38.95 - 38.95 - - 0 - -0.13%
2020-09-18 0 39.00 - 39.00 - - 0 0 - 39.00 - 39.00 - - 0 - -0.89%
2020-09-17 0 39.35 - 39.35 39.90 39.95 6,600 263,450 39.917 39.35 - 39.35 39.90 39.95 6,600 39.917 -1.63%
2020-09-16 0 40.00 - 39.90 40.00 40.00 800 32,000 40.000 40.00 - 39.90 40.00 40.00 800 40.000 -0.25%
2020-09-15 0 40.10 - 40.10 - - 0 0 - 40.10 - 40.10 - - 0 - 0.00%
2020-09-14 0 40.10 - 40.10 - - 0 0 - 40.10 - 40.10 - - 0 - 0.00%
2020-09-11 0 40.10 - 40.00 40.10 40.10 1,800 72,180 40.100 40.10 - 40.00 40.10 40.10 1,800 40.100 0.00%
2020-09-10 0 40.10 - 40.10 - - 0 0 - 40.10 - 40.10 - - 0 - -0.25%
2020-09-09 0 40.20 - 40.20 - - 0 0 - 40.20 - 40.20 - - 0 - -1.47%
2020-09-08 0 40.80 - 40.80 40.00 41.00 4,800 195,200 40.667 40.80 - 40.80 40.00 41.00 4,800 40.667 2.00%
2020-09-07 0 40.00 - 40.00 - - 0 0 - 40.00 - 40.00 - - 0 - 0.00%
2020-09-04 0 40.00 40.00 40.20 35.00 40.65 3,200 120,640 37.700 40.00 40.00 40.20 35.00 40.65 3,200 37.700 -2.20%
2020-09-03 0 40.90 - 39.00 - - 0 0 - 40.90 - 39.00 - - 0 - 0.00%
2020-09-02 0 40.90 - 39.00 40.90 41.65 3,600 148,740 41.317 40.90 - 39.00 40.90 41.65 3,600 41.317 -1.92%
2020-09-01 0 41.70 - 41.60 41.70 42.45 5,200 218,460 42.012 41.70 - 41.60 41.70 42.45 5,200 42.012 -1.65%
2020-08-31 0 42.40 - 42.40 41.45 42.45 3,000 125,350 41.783 42.40 - 42.40 41.45 42.45 3,000 41.783 0.71%
2020-08-28 0 42.10 - 42.00 42.15 42.15 3,600 151,740 42.150 42.10 - 42.00 42.15 42.15 3,600 42.150 -0.71%
2020-08-27 0 42.40 - 42.30 42.40 42.40 2,200 93,330 42.423 42.40 - 42.30 42.40 42.40 2,200 42.423 0.36%
2020-08-26 0 42.25 - 42.15 42.25 42.25 2,000 84,650 42.325 42.25 - 42.15 42.25 42.25 2,000 42.325 -0.59%
2020-08-25 0 42.50 - 42.40 42.60 42.75 7,200 307,440 42.700 42.50 - 42.40 42.60 42.75 7,200 42.700 -0.35%
2020-08-24 0 42.65 - 42.75 42.65 42.80 12,400 530,450 42.778 42.65 - 42.75 42.65 42.80 12,400 42.778 0.35%
2020-08-21 0 42.50 - 42.40 42.50 42.75 7,400 315,690 42.661 42.50 - 42.40 42.50 42.75 7,400 42.661 0.47%
2020-08-20 0 42.30 - 42.20 42.30 42.35 7,000 296,350 42.336 42.30 - 42.20 42.30 42.35 7,000 42.336 1.32%
2020-08-19 0 41.75 - 41.65 41.60 41.75 2,000 83,320 41.660 41.75 - 41.65 41.60 41.75 2,000 41.660 1.33%
2020-08-18 0 41.20 - 41.40 40.00 41.20 7,000 287,070 41.010 41.20 - 41.40 40.00 41.20 7,000 41.010 0.61%
2020-08-17 0 40.95 40.25 40.95 39.65 41.80 15,400 628,000 40.779 40.95 40.25 40.95 39.65 41.80 15,400 40.779 -2.38%
2020-08-14 0 41.95 - 41.85 41.80 42.10 6,600 276,970 41.965 41.95 - 41.85 41.80 42.10 6,600 41.965 -0.12%
2020-08-13 0 42.00 - 41.90 42.10 42.10 600 25,260 42.100 42.00 - 41.90 42.10 42.10 600 42.100 -0.47%
2020-08-12 0 42.20 - 42.20 41.55 43.00 7,000 295,430 42.204 42.20 - 42.20 41.55 43.00 7,000 42.204 1.44%
2020-08-11 0 41.60 - 41.60 41.60 42.10 7,600 317,480 41.774 41.60 - 41.60 41.60 42.10 7,600 41.774 -1.42%
2020-08-10 0 42.20 - 42.10 42.20 42.45 7,800 330,100 42.321 42.20 - 42.10 42.20 42.45 7,800 42.321 1.93%
2020-08-07 0 41.40 - 41.30 41.30 41.90 10,200 422,570 41.428 41.40 - 41.30 41.30 41.90 10,200 41.428 -2.13%
2020-08-06 0 42.30 - 40.20 40.25 42.50 9,512 395,084 41.535 42.30 - 40.20 40.25 42.50 9,512 41.535 -0.47%
2020-08-05 0 42.50 - 42.50 41.20 43.45 43,400 1,852,460 42.683 42.50 - 42.50 41.20 43.45 43,400 42.683 -3.41%
2020-08-04 0 44.00 - 44.00 41.80 44.00 18,400 793,210 43.109 44.00 - 44.00 41.80 44.00 18,400 43.109 2.09%
2020-08-03 0 43.10 - 43.10 41.65 44.60 15,600 674,000 43.205 43.10 - 43.10 41.65 44.60 15,600 43.205 -2.82%
2020-07-31 0 44.35 - 44.45 43.25 44.65 37,200 1,637,820 44.027 44.35 - 44.45 43.25 44.65 37,200 44.027 0.23%
2020-07-30 0 44.25 43.85 44.25 43.90 45.50 21,800 971,900 44.583 44.25 43.85 44.25 43.90 45.50 21,800 44.583 -2.75%
2020-07-29 0 45.50 43.55 45.70 43.60 45.50 27,200 1,218,230 44.788 45.50 43.55 45.70 43.60 45.50 27,200 44.788 1.11%
2020-07-28 0 45.00 44.50 45.00 44.10 45.00 24,000 1,068,520 44.522 45.00 44.50 45.00 44.10 45.00 24,000 44.522 1.35%
2020-07-27 0 44.40 44.10 44.40 41.40 44.70 27,800 1,201,750 43.228 44.40 44.10 44.40 41.40 44.70 27,800 43.228 -1.77%
2020-07-24 0 45.20 - 45.20 44.00 46.80 129,600 5,853,410 45.165 45.20 - 45.20 44.00 46.80 129,600 45.165 -4.74%
2020-07-23 0 47.45 45.75 47.45 45.75 49.30 93,000 4,314,900 46.397 47.45 45.75 47.45 45.75 49.30 93,000 46.397 -3.16%
2020-07-22 0 49.00 47.80 49.00 47.50 49.70 132,600 6,498,720 49.010 49.00 47.80 49.00 47.50 49.70 132,600 49.010 0.20%
2020-07-21 0 48.90 48.35 50.10 47.00 49.50 137,400 6,593,080 47.985 48.90 48.35 50.10 47.00 49.50 137,400 47.985 -0.20%
2020-07-20 0 49.00 47.45 49.00 47.60 50.15 126,800 6,142,530 48.443 49.00 47.45 49.00 47.60 50.15 126,800 48.443 -0.20%
2020-07-17 0 49.10 48.70 49.10 48.35 50.10 128,200 6,306,920 49.196 49.10 48.70 49.10 48.35 50.10 128,200 49.196 -1.21%
2020-07-16 0 49.70 48.20 49.70 48.30 50.95 128,200 6,308,030 49.205 49.70 48.20 49.70 48.30 50.95 128,200 49.205 -0.60%
2020-07-15 0 50.00 49.50 50.00 48.55 50.40 138,400 6,861,360 49.576 50.00 49.50 50.00 48.55 50.40 138,400 49.576 3.95%
2020-07-14 0 48.10 48.05 49.40 47.80 49.80 138,000 6,722,800 48.716 48.10 48.05 49.40 47.80 49.80 138,000 48.716 -1.84%
2020-07-13 0 49.00 48.00 49.00 46.00 49.00 132,800 6,314,230 47.547 49.00 48.00 49.00 46.00 49.00 132,800 47.547 6.52%
2020-07-10 0 46.00 43.35 46.00 43.00 46.00 95,400 4,279,920 44.863 46.00 43.35 46.00 43.00 46.00 95,400 44.863 6.24%
2020-07-09 0 43.30 42.50 43.40 42.50 46.70 107,000 4,691,170 43.843 43.30 42.50 43.40 42.50 46.70 107,000 43.843 -6.28%
2020-07-08 0 46.20 45.75 46.45 45.70 50.30 87,000 4,191,710 48.181 46.20 45.75 46.45 45.70 50.30 87,000 48.181 -6.67%
2020-07-07 0 49.50 48.55 49.50 47.55 50.50 84,600 4,122,450 48.729 49.50 48.55 49.50 47.55 50.50 84,600 48.729 0.00%
2020-07-06 0 49.50 49.25 49.50 49.30 50.80 324,600 16,223,580 49.980 49.50 49.25 49.50 49.30 50.80 324,600 49.980 -1.98%
2020-07-03 0 50.50 50.25 50.70 49.70 52.80 239,200 12,152,370 50.804 50.50 50.25 50.70 49.70 52.80 239,200 50.804 -2.88%
2020-07-02 0 52.00 51.55 52.00 51.60 52.90 294,000 15,292,870 52.017 52.00 51.55 52.00 51.60 52.90 294,000 52.017 -1.70%
2020-06-30 0 52.90 52.35 52.90 51.60 54.10 285,800 14,922,870 52.214 52.90 52.35 52.90 51.60 54.10 285,800 52.214 -1.86%
2020-06-29 0 53.90 52.70 53.90 52.00 54.00 297,800 15,685,040 52.670 53.90 52.70 53.90 52.00 54.00 297,800 52.670 -0.09%
2020-06-26 0 53.95 53.30 53.95 53.35 55.75 275,000 15,056,920 54.752 53.95 53.30 53.95 53.35 55.75 275,000 54.752 -2.09%
2020-06-24 0 55.10 54.15 55.10 53.00 55.50 271,600 14,810,590 54.531 55.10 54.15 55.10 53.00 55.50 271,600 54.531 0.18%
2020-06-23 0 55.00 53.60 55.20 53.40 56.00 287,800 15,654,150 54.392 55.00 53.60 55.20 53.40 56.00 287,800 54.392 -1.61%
2020-06-22 0 55.90 55.30 55.90 54.90 56.90 273,800 15,330,580 55.992 55.90 55.30 55.90 54.90 56.90 273,800 55.992 -1.58%
2020-06-19 0 56.80 56.80 57.00 56.05 57.10 274,200 15,547,310 56.701 56.80 56.80 57.00 56.05 57.10 274,200 56.701 1.16%
2020-06-18 0 56.15 55.80 56.15 55.00 56.45 272,200 15,085,170 55.419 56.15 55.80 56.15 55.00 56.45 272,200 55.419 -0.27%
2020-06-17 0 56.30 55.05 56.30 54.80 56.30 276,200 15,276,400 55.309 56.30 55.05 56.30 54.80 56.30 276,200 55.309 0.90%
2020-06-16 0 55.80 54.10 55.80 52.80 55.80 288,600 15,499,280 53.705 55.80 54.10 55.80 52.80 55.80 288,600 53.705 3.14%
2020-06-15 0 54.10 54.10 54.50 52.50 55.90 249,000 13,304,870 53.433 54.10 54.10 54.50 52.50 55.90 249,000 53.433 -3.39%
2020-06-12 0 56.00 54.60 56.00 54.00 57.95 240,700 13,216,620 54.909 56.00 54.60 56.00 54.00 57.95 240,700 54.909 -3.45%
2020-06-11 0 58.00 58.00 58.55 57.30 58.80 254,400 14,823,180 58.267 58.00 58.00 58.55 57.30 58.80 254,400 58.267 0.18%
2020-06-10 0 58.55 58.20 58.55 57.00 58.55 267,600 15,398,570 57.543 57.89 57.55 57.89 56.36 57.89 270,630 56.899 0.95%
2020-06-09 0 58.00 57.90 58.00 55.40 58.00 282,000 15,715,370 55.728 57.35 57.25 57.35 54.78 57.35 285,193 55.104 3.48%
2020-06-08 0 56.05 55.35 56.10 54.60 57.00 282,400 15,681,680 55.530 55.42 54.73 55.47 53.99 56.36 285,598 54.908 -2.01%
2020-06-05 0 57.20 57.20 57.50 56.10 58.20 260,200 14,760,940 56.729 56.56 56.56 56.86 55.47 57.55 263,147 56.094 -1.72%
2020-06-04 0 58.20 58.15 58.20 57.25 58.95 264,800 15,346,140 57.954 57.55 57.50 57.55 56.61 58.29 267,799 57.305 0.09%
2020-06-03 0 58.15 57.75 58.30 56.05 58.40 270,200 15,535,290 57.496 57.50 57.10 57.65 55.42 57.75 273,260 56.852 -0.09%
2020-06-02 0 58.20 58.15 58.20 55.50 58.45 264,400 15,146,490 57.286 57.55 57.50 57.55 54.88 57.80 267,394 56.645 0.43%
2020-06-01 0 57.95 57.95 58.00 56.55 58.65 266,600 15,456,180 57.975 57.30 57.30 57.35 55.92 57.99 269,619 57.326 3.11%
2020-05-29 0 56.20 56.00 56.20 53.80 56.80 262,800 14,673,980 55.837 55.57 55.37 55.57 53.20 56.16 265,776 55.212 3.69%
2020-05-28 0 54.20 53.75 54.15 50.15 54.50 273,200 14,308,430 52.373 53.59 53.15 53.54 49.59 53.89 276,294 51.787 1.31%
2020-05-27 0 53.50 52.65 53.50 52.25 56.05 277,400 14,814,940 53.406 52.90 52.06 52.90 51.66 55.42 280,541 52.808 -5.14%
2020-05-26 0 56.40 56.25 56.40 55.90 57.60 267,600 15,169,550 56.687 55.77 55.62 55.77 55.27 56.96 270,630 56.053 -0.79%
2020-05-25 0 56.85 56.60 56.95 56.10 57.95 263,800 15,054,520 57.068 56.21 55.97 56.31 55.47 57.30 266,787 56.429 -1.64%
2020-05-22 0 57.80 57.75 57.80 54.95 58.10 295,200 16,570,530 56.133 57.15 57.10 57.15 54.33 57.45 298,543 55.505 -0.17%
2020-05-21 0 57.90 57.35 57.90 54.55 59.30 273,200 15,461,960 56.596 57.25 56.71 57.25 53.94 58.64 276,294 55.962 -0.86%
2020-05-20 0 58.40 58.35 58.40 54.75 58.40 305,200 17,131,040 56.131 57.75 57.70 57.75 54.14 57.75 308,656 55.502 3.00%
2020-05-19 0 56.70 56.60 56.70 54.55 57.25 276,800 15,374,860 55.545 56.07 55.97 56.07 53.94 56.61 279,935 54.923 -1.05%
2020-05-18 0 57.30 57.20 57.30 56.20 58.30 266,600 15,236,580 57.151 56.66 56.56 56.66 55.57 57.65 269,619 56.512 -1.97%
2020-05-15 0 58.45 58.40 58.55 57.00 59.55 261,200 15,266,120 58.446 57.80 57.75 57.89 56.36 58.88 264,158 57.792 2.01%
2020-05-14 0 57.30 57.30 57.70 55.90 57.95 278,400 15,887,550 57.067 56.66 56.66 57.05 55.27 57.30 281,553 56.428 -1.21%
2020-05-13 0 58.00 57.90 58.00 55.85 58.00 285,200 16,159,120 56.659 57.35 57.25 57.35 55.22 57.35 288,430 56.024 0.09%
2020-05-12 0 57.95 57.90 58.65 55.90 59.10 270,000 15,615,200 57.834 57.30 57.25 57.99 55.27 58.44 273,057 57.186 2.02%
2020-05-11 0 56.80 56.80 56.85 52.35 56.80 351,200 18,929,380 53.899 56.16 56.16 56.21 51.76 56.16 355,177 53.296 8.81%
2020-05-08 0 52.20 52.00 52.20 50.45 52.55 357,200 18,483,080 51.744 51.62 51.42 51.62 49.89 51.96 361,245 51.165 0.38%
2020-05-07 0 52.00 51.30 52.00 50.95 52.90 293,200 15,226,010 51.930 51.42 50.73 51.42 50.38 52.31 296,520 51.349 -0.95%
2020-05-06 0 52.50 52.45 52.50 50.40 53.15 305,000 15,751,660 51.645 51.91 51.86 51.91 49.84 52.55 308,454 51.067 -0.85%
2020-05-05 0 52.95 52.90 52.95 51.65 54.70 306,000 16,138,350 52.740 52.36 52.31 52.36 51.07 54.09 309,465 52.149 0.86%
2020-05-04 0 52.50 52.45 52.50 50.25 53.50 306,400 15,694,900 51.224 51.91 51.86 51.91 49.69 52.90 309,870 50.650 -1.96%
2020-04-29 0 53.55 53.45 53.60 52.45 54.25 298,000 15,958,860 53.553 52.95 52.85 53.00 51.86 53.64 301,375 52.954 -0.46%
2020-04-28 0 53.80 53.55 53.80 50.75 54.00 289,200 15,011,770 51.908 53.20 52.95 53.20 50.18 53.40 292,475 51.327 1.70%
2020-04-27 0 52.90 52.15 52.90 49.10 52.95 424,600 21,656,540 51.005 52.31 51.57 52.31 48.55 52.36 429,408 50.433 3.73%
2020-04-24 0 51.00 50.60 51.00 49.00 51.00 367,200 18,244,940 49.687 50.43 50.03 50.43 48.45 50.43 371,358 49.130 2.72%
2020-04-23 0 49.65 49.60 49.65 47.95 50.20 326,000 15,950,010 48.926 49.09 49.04 49.09 47.41 49.64 329,692 48.379 1.53%
2020-04-22 0 48.90 48.55 48.80 47.30 50.80 334,800 16,125,000 48.163 48.35 48.01 48.25 46.77 50.23 338,591 47.624 -4.12%
2020-04-21 0 51.00 50.45 51.00 49.80 51.50 347,400 17,623,150 50.729 50.43 49.89 50.43 49.24 50.92 351,334 50.161 -0.29%
2020-04-20 0 51.15 51.15 51.40 50.40 52.00 315,200 16,173,110 51.311 50.58 50.58 50.82 49.84 51.42 318,769 50.736 0.29%
2020-04-17 0 51.00 50.40 51.00 46.65 51.00 402,600 19,379,250 48.135 50.43 49.84 50.43 46.13 50.43 407,159 47.596 6.58%
2020-04-16 0 47.85 46.75 47.85 46.55 49.95 326,800 15,440,950 47.249 47.31 46.23 47.31 46.03 49.39 330,501 46.720 -3.24%
2020-04-15 0 49.45 48.90 49.45 48.85 51.00 316,200 15,903,790 50.297 48.90 48.35 48.90 48.30 50.43 319,781 49.733 -1.98%
2020-04-14 0 50.45 50.15 50.50 48.85 50.90 400,800 20,116,320 50.190 49.89 49.59 49.93 48.30 50.33 405,339 49.628 3.17%
2020-04-09 0 48.90 47.70 48.90 47.10 49.40 322,000 15,428,840 47.916 48.35 47.17 48.35 46.57 48.85 325,646 47.379 0.62%
2020-04-08 0 48.60 48.20 48.60 47.75 48.90 311,000 15,037,790 48.353 48.06 47.66 48.06 47.22 48.35 314,522 47.812 -0.61%
2020-04-07 0 48.90 48.35 48.90 47.70 49.20 312,800 15,079,710 48.209 48.35 47.81 48.35 47.17 48.65 316,342 47.669 -0.31%
2020-04-06 0 49.05 48.45 49.20 48.50 51.50 316,400 15,638,500 49.426 48.50 47.91 48.65 47.96 50.92 319,983 48.873 -1.70%
2020-04-03 0 49.90 49.75 49.90 47.40 50.00 317,600 15,443,030 48.624 49.34 49.19 49.34 46.87 49.44 321,197 48.080 1.42%
2020-04-02 0 49.20 49.20 49.25 47.90 49.80 318,400 15,493,270 48.660 48.65 48.65 48.70 47.36 49.24 322,006 48.115 0.41%
2020-04-01 0 49.00 48.90 49.00 45.05 52.00 394,800 18,646,670 47.231 48.45 48.35 48.45 44.55 51.42 399,271 46.702 -5.77%
2020-03-31 0 52.00 52.00 52.10 49.50 53.25 343,000 17,686,970 51.566 51.42 51.42 51.52 48.95 52.65 346,884 50.988 5.58%
2020-03-30 0 49.25 48.95 49.25 45.00 49.40 366,000 17,486,660 47.778 48.70 48.40 48.70 44.50 48.85 370,145 47.243 1.44%
2020-03-27 0 48.55 47.90 48.55 47.75 50.60 314,200 15,197,160 48.368 48.01 47.36 48.01 47.22 50.03 317,758 47.826 -0.51%
2020-03-26 0 48.80 48.75 48.85 47.15 49.45 311,800 15,090,760 48.399 48.25 48.20 48.30 46.62 48.90 315,331 47.857 -0.51%
2020-03-25 0 49.05 49.00 49.05 45.55 49.50 352,800 16,762,840 47.514 48.50 48.45 48.50 45.04 48.95 356,795 46.982 1.45%
2020-03-24 0 48.35 48.30 48.40 46.70 51.50 318,000 15,392,620 48.404 47.81 47.76 47.86 46.18 50.92 321,601 47.862 2.87%
2020-03-23 0 47.00 47.00 47.05 46.00 49.05 318,200 15,096,930 47.445 46.47 46.47 46.52 45.48 48.50 321,803 46.914 -5.91%
2020-03-20 0 49.95 49.35 49.95 43.05 49.90 463,400 21,321,100 46.010 49.39 48.80 49.39 42.57 49.34 468,648 45.495 17.53%
2020-03-19 0 42.50 42.25 42.50 41.80 43.00 354,200 15,073,290 42.556 42.02 41.78 42.02 41.33 42.52 358,211 42.079 0.95%
2020-03-18 0 42.10 41.50 42.30 42.10 44.90 353,200 15,477,420 43.821 41.63 41.04 41.83 41.63 44.40 357,200 43.330 -5.07%
2020-03-17 0 44.35 43.85 44.40 43.40 45.40 350,200 15,577,500 44.482 43.85 43.36 43.90 42.91 44.89 354,166 43.984 2.66%
2020-03-16 0 43.20 42.85 43.20 42.25 44.05 348,600 15,073,900 43.241 42.72 42.37 42.72 41.78 43.56 352,548 42.757 -1.82%
2020-03-13 0 44.00 43.55 44.00 41.85 44.00 368,000 15,656,160 42.544 43.51 43.06 43.51 41.38 43.51 372,167 42.068 3.41%
2020-03-12 0 42.55 42.40 42.55 41.35 42.55 356,000 15,080,180 42.360 42.07 41.93 42.07 40.89 42.07 360,031 41.886 0.12%
2020-03-11 0 42.50 41.85 42.45 41.90 44.50 348,600 15,041,320 43.148 42.02 41.38 41.97 41.43 44.00 352,548 42.665 -2.19%
2020-03-10 0 43.45 43.45 43.50 42.65 45.00 346,200 15,276,690 44.127 42.96 42.96 43.01 42.17 44.50 350,120 43.633 0.81%
2020-03-09 0 43.10 42.40 43.10 41.60 44.75 368,600 15,531,990 42.138 42.62 41.93 42.62 41.13 44.25 372,774 41.666 -2.27%
2020-03-06 0 44.10 43.90 44.15 43.40 44.95 340,200 15,063,380 44.278 43.61 43.41 43.66 42.91 44.45 344,052 43.782 3.28%
2020-03-05 0 42.70 42.55 42.60 42.00 45.10 384,800 16,671,280 43.325 42.22 42.07 42.12 41.53 44.60 389,158 42.839 -3.94%
2020-03-04 0 44.45 44.15 44.40 42.00 45.00 384,200 16,904,510 43.999 43.95 43.66 43.90 41.53 44.50 388,551 43.507 2.89%
2020-03-03 0 43.20 43.15 43.20 40.60 43.20 413,600 17,357,180 41.966 42.72 42.67 42.72 40.15 42.72 418,284 41.496 5.37%
2020-03-02 0 41.00 40.50 41.00 40.05 42.45 371,800 15,155,850 40.763 40.54 40.05 40.54 39.60 41.97 376,010 40.307 2.24%
2020-02-28 0 40.10 40.05 40.15 39.60 44.95 365,688 15,098,793 41.289 39.65 39.60 39.70 39.16 44.45 369,829 40.826 -8.86%
2020-02-27 0 44.00 43.90 44.50 43.00 45.00 350,400 15,508,080 44.258 43.51 43.41 44.00 42.52 44.50 354,368 43.763 3.29%
2020-02-26 0 42.60 42.60 42.95 39.40 43.10 363,800 15,154,400 41.656 42.12 42.12 42.47 38.96 42.62 367,920 41.189 2.65%
2020-02-25 0 41.50 41.00 41.90 35.35 43.25 489,800 19,305,810 39.416 41.04 40.54 41.43 34.95 42.77 495,347 38.974 2.09%
2020-02-24 0 40.65 40.30 40.65 39.40 41.70 377,200 15,269,590 40.481 40.19 39.85 40.19 38.96 41.23 381,471 40.028 -0.12%
2020-02-21 0 40.70 40.15 40.70 40.00 43.45 387,000 16,052,130 41.478 40.24 39.70 40.24 39.55 42.96 391,382 41.014 -4.91%
2020-02-20 0 42.80 42.50 42.80 42.25 45.00 358,700 15,410,400 42.962 42.32 42.02 42.32 41.78 44.50 362,762 42.481 -4.78%
2020-02-19 0 44.95 44.25 44.95 43.80 47.20 426,400 19,204,980 45.040 44.45 43.75 44.45 43.31 46.67 431,229 44.535 2.16%
2020-02-18 0 44.00 43.95 44.00 43.80 46.15 344,200 15,252,090 44.312 43.51 43.46 43.51 43.31 45.63 348,098 43.816 -3.30%
2020-02-17 0 45.50 45.05 45.50 44.10 47.90 361,800 16,353,680 45.201 44.99 44.55 44.99 43.61 47.36 365,897 44.695 2.71%
2020-02-14 0 44.30 43.40 44.30 42.00 45.50 358,200 15,426,130 43.066 43.80 42.91 43.80 41.53 44.99 362,256 42.583 0.57%
2020-02-13 0 44.05 43.95 44.05 43.65 44.85 343,400 15,214,700 44.306 43.56 43.46 43.56 43.16 44.35 347,289 43.810 -2.76%
2020-02-12 0 45.30 45.30 45.80 44.45 47.50 329,740 15,096,466 45.783 44.79 44.79 45.29 43.95 46.97 333,474 45.270 -0.88%
2020-02-11 0 45.70 45.00 45.70 42.00 45.80 357,200 15,756,130 44.110 45.19 44.50 45.19 41.53 45.29 361,245 43.616 5.06%
2020-02-10 0 43.50 43.05 43.50 41.70 43.50 356,400 15,116,660 42.415 43.01 42.57 43.01 41.23 43.01 360,436 41.940 2.35%
2020-02-07 0 42.50 41.70 42.50 41.30 42.80 362,200 15,229,460 42.047 42.02 41.23 42.02 40.84 42.32 366,302 41.576 0.00%
2020-02-06 0 42.50 41.00 42.50 41.00 45.05 355,600 15,143,800 42.587 42.02 40.54 42.02 40.54 44.55 359,627 42.110 -3.19%
2020-02-05 0 43.90 42.50 43.90 41.70 43.90 342,400 14,699,570 42.931 43.41 42.02 43.41 41.23 43.41 346,277 42.450 4.90%
2020-02-04 0 41.85 41.30 42.00 40.40 44.00 357,400 15,053,400 42.119 41.38 40.84 41.53 39.95 43.51 361,447 41.648 0.12%
2020-02-03 0 41.80 41.70 41.90 39.10 41.80 389,400 15,857,520 40.723 41.33 41.23 41.43 38.66 41.33 393,810 40.267 4.50%
2020-01-31 0 40.00 40.00 40.60 39.00 40.70 376,400 15,069,270 40.035 39.55 39.55 40.15 38.56 40.24 380,662 39.587 1.52%
2020-01-30 0 39.40 38.35 39.30 37.50 40.85 387,600 15,192,270 39.196 38.96 37.92 38.86 37.08 40.39 391,989 38.757 1.03%
2020-01-29 0 39.00 39.00 39.30 36.90 39.00 401,600 15,331,710 38.177 38.56 38.56 38.86 36.49 38.56 406,148 37.749 5.55%
2020-01-24 0 36.95 36.35 36.95 34.25 37.00 229,600 8,271,690 36.027 36.54 35.94 36.54 33.87 36.59 232,200 35.623 6.48%
2020-01-23 0 34.70 33.85 34.70 32.95 34.95 478,200 16,268,780 34.021 34.31 33.47 34.31 32.58 34.56 483,615 33.640 5.15%
2020-01-22 0 33.00 32.65 33.00 33.00 34.80 365,200 12,428,600 34.032 32.63 32.28 32.63 32.63 34.41 369,336 33.651 -4.07%
2020-01-21 0 34.40 34.30 34.95 33.60 35.00 451,600 15,582,830 34.506 34.01 33.92 34.56 33.22 34.61 456,714 34.119 0.88%
2020-01-20 0 34.10 33.90 35.00 31.30 35.00 408,200 13,765,130 33.722 33.72 33.52 34.61 30.95 34.61 412,822 33.344 3.65%
2020-01-17 0 32.90 31.70 32.90 31.45 33.95 288,200 9,415,090 32.669 32.53 31.35 32.53 31.10 33.57 291,464 32.303 4.61%
2020-01-16 0 31.45 31.00 31.45 28.25 31.45 268,770 8,127,085 30.238 31.10 30.65 31.10 27.93 31.10 271,814 29.899 9.39%
2020-01-15 0 28.75 28.50 28.85 26.60 28.90 232,000 6,495,940 28.000 28.43 28.18 28.53 26.30 28.58 234,627 27.686 7.08%
2020-01-14 0 26.85 26.50 26.90 25.65 26.90 229,800 6,022,250 26.206 26.55 26.20 26.60 25.36 26.60 232,402 25.913 -2.54%
2020-01-13 0 27.55 27.05 - 25.40 28.00 196,200 5,145,420 26.225 27.24 26.75 - 25.12 27.69 198,422 25.932 6.17%
2020-01-10 0 25.95 25.40 26.00 24.05 26.35 208,800 5,312,300 25.442 25.66 25.12 25.71 23.78 26.05 211,164 25.157 7.45%
2020-01-09 0 24.15 23.75 24.65 22.50 27.90 232,400 5,640,110 24.269 23.88 23.48 24.37 22.25 27.59 235,032 23.997 6.62%
2020-01-08 0 22.65 22.70 - 19.20 22.70 267,000 5,575,574 20.882 22.40 22.45 - 18.99 22.45 270,024 20.648 14.39%
2020-01-07 0 19.80 19.26 19.80 17.20 19.80 272,400 5,037,568 18.493 19.58 19.04 19.58 17.01 19.58 275,485 18.286 14.45%
2020-01-06 0 17.30 17.20 17.30 17.08 17.40 1,031,800 17,744,332 17.197 17.11 17.01 17.11 16.89 17.21 1,043,484 17.005 1.17%
2020-01-03 0 17.10 17.10 17.20 17.04 17.42 460,200 7,888,744 17.142 16.91 16.91 17.01 16.85 17.22 465,411 16.950 -0.58%
2020-01-02 0 17.20 17.16 17.20 16.90 17.26 528,400 9,080,772 17.185 17.01 16.97 17.01 16.71 17.07 534,384 16.993 2.75%
2019-12-31 0 16.74 16.96 17.00 14.60 17.20 566,800 9,716,240 17.142 16.55 16.77 16.81 14.44 17.01 573,218 16.950 -2.33%
2019-12-30 0 17.14 16.48 17.16 16.80 17.20 170,800 2,934,160 17.179 16.95 16.30 16.97 16.61 17.01 172,734 16.987 -0.35%
2019-12-27 0 17.20 17.00 17.50 16.76 17.22 169,400 2,906,908 17.160 17.01 16.81 17.30 16.57 17.03 171,318 16.968 0.12%
2019-12-24 0 17.18 17.18 17.50 16.14 17.18 392,400 6,685,584 17.038 16.99 16.99 17.30 15.96 16.99 396,844 16.847 6.44%
2019-12-23 0 16.14 16.00 16.50 15.52 16.30 297,000 4,750,508 15.995 15.96 15.82 16.32 15.35 16.12 300,363 15.816 4.13%
2019-12-20 0 15.50 15.24 15.98 15.50 16.38 69,400 1,102,340 15.884 15.33 15.07 15.80 15.33 16.20 70,186 15.706 -4.44%
2019-12-19 0 16.22 15.20 16.80 13.76 17.18 338,200 5,695,584 16.841 16.04 15.03 16.61 13.61 16.99 342,030 16.652 -0.49%
2019-12-18 0 16.30 16.60 16.72 16.20 16.80 67,400 1,120,164 16.620 16.12 16.41 16.53 16.02 16.61 68,163 16.434 -2.74%
2019-12-17 0 16.76 16.54 16.78 16.52 16.92 61,800 1,041,076 16.846 16.57 16.35 16.59 16.34 16.73 62,500 16.657 -0.83%
2019-12-16 0 16.90 16.90 17.02 16.58 17.06 62,800 1,057,208 16.835 16.71 16.71 16.83 16.39 16.87 63,511 16.646 2.05%
2019-12-13 0 16.56 13.32 16.60 16.20 16.70 61,200 1,013,712 16.564 16.37 13.17 16.41 16.02 16.51 61,893 16.378 0.00%
2019-12-12 0 16.56 16.40 16.64 16.44 16.76 62,800 1,041,800 16.589 16.37 16.22 16.45 16.26 16.57 63,511 16.403 0.36%
2019-12-11 0 16.50 16.40 16.68 16.50 17.00 64,800 1,085,268 16.748 16.32 16.22 16.49 16.32 16.81 65,534 16.560 -2.71%
2019-12-10 0 16.96 16.90 16.96 16.34 16.98 62,600 1,053,028 16.822 16.77 16.71 16.77 16.16 16.79 63,309 16.633 0.71%
2019-12-09 0 16.84 16.78 16.90 16.50 16.88 62,600 1,041,568 16.638 16.65 16.59 16.71 16.32 16.69 63,309 16.452 1.57%
2019-12-06 0 16.58 16.50 16.94 15.42 16.58 65,600 1,051,524 16.029 16.39 16.32 16.75 15.25 16.39 66,343 15.850 7.52%
2019-12-05 0 15.42 15.40 15.74 15.42 15.78 67,200 1,058,216 15.747 15.25 15.23 15.56 15.25 15.60 67,961 15.571 -1.78%
2019-12-04 0 15.70 15.50 15.86 15.50 16.92 62,200 1,020,624 16.409 15.52 15.33 15.68 15.33 16.73 62,904 16.225 -7.32%
2019-12-03 0 16.94 13.34 - - - 0 0 - 16.75 13.19 - - - 0 - 0.00%
2019-12-02 0 16.94 13.32 17.00 16.90 16.94 2,200 37,212 16.915 16.75 13.17 16.81 16.71 16.75 2,225 16.725 -0.12%
2019-11-29 0 16.96 13.32 16.96 - - 0 0 - 16.77 13.17 16.77 - - 0 - 0.00%
2019-11-28 0 16.96 16.74 16.98 16.92 17.00 120,200 2,036,912 16.946 16.77 16.55 16.79 16.73 16.81 121,561 16.756 0.71%
2019-11-27 0 16.84 16.66 16.84 16.62 16.90 121,800 2,044,560 16.786 16.65 16.47 16.65 16.43 16.71 123,179 16.598 0.36%
2019-11-26 0 16.78 16.72 16.80 16.16 16.80 126,600 2,105,288 16.629 16.59 16.53 16.61 15.98 16.61 128,034 16.443 3.71%
2019-11-25 0 16.18 16.08 16.28 15.88 16.28 96,000 1,545,384 16.098 16.00 15.90 16.10 15.70 16.10 97,087 15.917 2.02%
2019-11-22 0 15.86 15.80 15.88 15.56 16.00 96,200 1,517,376 15.773 15.68 15.62 15.70 15.39 15.82 97,289 15.597 3.93%
2019-11-21 0 15.26 15.26 15.40 14.72 15.30 66,400 1,005,700 15.146 15.09 15.09 15.23 14.56 15.13 67,152 14.976 3.67%
2019-11-20 0 14.72 14.72 15.00 14.50 14.80 74,200 1,085,948 14.635 14.56 14.56 14.83 14.34 14.63 75,040 14.472 4.69%
2019-11-19 0 14.06 14.06 14.30 13.52 14.06 76,600 1,052,680 13.743 13.90 13.90 14.14 13.37 13.90 77,467 13.589 4.15%
2019-11-18 0 13.50 13.50 - 13.26 13.50 13,000 173,700 13.362 13.35 13.35 - 13.11 13.35 13,147 13.212 1.50%
2019-11-15 0 13.30 13.24 13.40 13.20 13.50 7,800 103,988 13.332 13.15 13.09 13.25 13.05 13.35 7,888 13.183 -1.48%
2019-11-14 0 13.50 11.20 13.50 13.58 14.02 17,200 236,356 13.742 13.35 11.07 13.35 13.43 13.86 17,395 13.588 -5.06%
2019-11-13 0 14.22 14.08 14.70 13.80 14.60 8,000 114,716 14.340 14.06 13.92 14.54 13.65 14.44 8,091 14.179 -3.13%
2019-11-12 0 14.68 14.68 14.80 14.68 15.02 5,200 77,648 14.932 14.52 14.52 14.63 14.52 14.85 5,259 14.765 -2.39%
2019-11-11 0 15.04 15.02 15.50 15.04 15.60 4,400 68,088 15.475 14.87 14.85 15.33 14.87 15.43 4,450 15.301 -4.20%
2019-11-08 0 15.70 15.02 15.70 - - 0 0 - 15.52 14.85 15.52 - - 0 - -0.63%
2019-11-07 0 15.80 15.02 15.84 15.80 15.80 13,000 205,400 15.800 15.62 14.85 15.66 15.62 15.62 13,147 15.623 -1.13%
2019-11-06 0 15.98 15.10 16.00 15.98 15.98 6,400 102,272 15.980 15.80 14.93 15.82 15.80 15.80 6,472 15.801 -0.13%
2019-11-05 0 16.00 15.78 16.00 15.80 16.02 115,200 1,839,692 15.970 15.82 15.60 15.82 15.62 15.84 116,505 15.791 1.01%
2019-11-04 0 15.84 15.82 15.98 15.82 15.96 115,200 1,829,136 15.878 15.66 15.64 15.80 15.64 15.78 116,505 15.700 0.13%
2019-11-01 0 15.82 15.80 16.02 15.20 16.00 125,600 1,969,192 15.678 15.64 15.62 15.84 15.03 15.82 127,022 15.503 4.08%
2019-10-31 0 15.20 15.26 15.40 14.96 15.34 126,600 1,919,572 15.162 15.03 15.09 15.23 14.79 15.17 128,034 14.993 2.01%
2019-10-30 0 14.90 14.90 15.00 14.64 14.90 148,200 2,189,416 14.773 14.73 14.73 14.83 14.48 14.73 149,878 14.608 1.22%
2019-10-29 0 14.72 14.64 14.80 14.58 14.72 94,400 1,384,480 14.666 14.56 14.48 14.63 14.42 14.56 95,469 14.502 0.14%
2019-10-28 0 14.70 14.48 15.00 14.44 14.72 140,600 2,048,372 14.569 14.54 14.32 14.83 14.28 14.56 142,192 14.406 0.68%
2019-10-25 0 14.60 14.20 14.70 14.30 14.60 145,600 2,104,484 14.454 14.44 14.04 14.54 14.14 14.44 147,249 14.292 2.10%
2019-10-24 0 14.30 14.30 14.46 14.30 14.40 95,200 1,367,372 14.363 14.14 14.14 14.30 14.14 14.24 96,278 14.202 0.14%
2019-10-23 0 14.28 14.24 14.48 14.28 14.48 95,400 1,371,188 14.373 14.12 14.08 14.32 14.12 14.32 96,480 14.212 -0.56%
2019-10-22 0 14.36 14.36 14.66 14.32 14.64 99,600 1,437,880 14.437 14.20 14.20 14.50 14.16 14.48 100,728 14.275 0.14%
2019-10-21 0 14.34 14.30 14.66 14.06 14.64 99,200 1,406,140 14.175 14.18 14.14 14.50 13.90 14.48 100,323 14.016 1.99%
2019-10-18 0 14.06 14.04 14.50 13.88 14.12 96,000 1,347,864 14.040 13.90 13.88 14.34 13.72 13.96 97,087 13.883 1.15%
2019-10-17 0 13.90 13.80 13.90 13.54 13.98 139,000 1,914,276 13.772 13.74 13.65 13.74 13.39 13.82 140,574 13.618 2.66%
2019-10-16 0 13.54 13.52 13.60 13.46 13.60 101,600 1,375,248 13.536 13.39 13.37 13.45 13.31 13.45 102,751 13.384 0.45%
2019-10-15 0 13.48 13.48 13.52 13.48 13.56 96,000 1,300,576 13.548 13.33 13.33 13.37 13.33 13.41 97,087 13.396 -0.44%
2019-10-14 0 13.54 13.48 13.60 13.50 13.68 105,400 1,434,300 13.608 13.39 13.33 13.45 13.35 13.53 106,594 13.456 -0.59%
2019-10-11 0 13.62 13.60 13.76 13.62 13.76 103,600 1,423,088 13.736 13.47 13.45 13.61 13.47 13.61 104,773 13.583 -1.02%
2019-10-10 0 13.76 13.72 13.84 13.70 13.78 140,000 1,923,528 13.739 13.61 13.57 13.69 13.55 13.63 141,585 13.586 0.15%
2019-10-09 0 13.74 13.70 13.88 13.70 13.76 84,200 1,156,272 13.732 13.59 13.55 13.72 13.55 13.61 85,153 13.579 0.29%
2019-10-08 0 13.70 13.68 13.72 13.70 13.84 107,000 1,474,736 13.783 13.55 13.53 13.57 13.55 13.69 108,212 13.628 -0.72%
2019-10-04 0 13.80 13.68 13.80 13.72 13.82 99,600 1,374,248 13.798 13.65 13.53 13.65 13.57 13.67 100,728 13.643 0.15%
2019-10-03 0 13.78 13.74 13.82 13.74 13.86 95,000 1,314,060 13.832 13.63 13.59 13.67 13.59 13.70 96,076 13.677 -0.29%
2019-10-02 0 13.82 13.66 13.82 13.76 13.82 109,000 1,503,704 13.795 13.67 13.51 13.67 13.61 13.67 110,234 13.641 0.14%
2019-09-30 0 13.80 13.72 13.82 13.72 13.82 93,000 1,284,024 13.807 13.65 13.57 13.67 13.57 13.67 94,053 13.652 -0.14%
2019-09-27 0 13.82 13.80 13.96 13.82 13.98 96,400 1,344,904 13.951 13.67 13.65 13.80 13.67 13.82 97,492 13.795 -0.86%
2019-09-26 0 13.94 13.80 13.94 13.88 13.96 107,600 1,498,340 13.925 13.78 13.65 13.78 13.72 13.80 108,818 13.769 0.43%
2019-09-25 0 13.88 13.88 13.94 13.88 14.00 109,000 1,520,208 13.947 13.72 13.72 13.78 13.72 13.84 110,234 13.791 -0.86%
2019-09-24 0 14.00 13.92 14.10 13.90 14.20 77,800 1,092,428 14.041 13.84 13.76 13.94 13.74 14.04 78,681 13.884 -1.41%
2019-09-23 0 14.20 14.20 14.40 14.20 14.58 102,200 1,479,248 14.474 14.04 14.04 14.24 14.04 14.42 103,357 14.312 -2.47%
2019-09-20 0 14.56 14.46 14.56 14.54 14.60 103,200 1,503,460 14.568 14.40 14.30 14.40 14.38 14.44 104,369 14.405 0.14%
2019-09-19 0 14.54 14.48 14.54 14.50 14.56 94,800 1,377,776 14.534 14.38 14.32 14.38 14.34 14.40 95,874 14.371 -0.14%
2019-09-18 0 14.56 14.50 14.70 14.50 14.70 101,200 1,475,488 14.580 14.40 14.34 14.54 14.34 14.54 102,346 14.417 0.28%
2019-09-17 0 14.52 14.38 14.52 14.42 14.52 102,000 1,478,292 14.493 14.36 14.22 14.36 14.26 14.36 103,155 14.331 0.14%
2019-09-16 0 14.50 14.50 14.66 14.44 14.62 103,800 1,510,192 14.549 14.34 14.34 14.50 14.28 14.46 104,975 14.386 -0.41%
2019-09-13 0 14.56 14.56 14.70 14.56 14.64 88,200 1,290,080 14.627 14.40 14.40 14.54 14.40 14.48 89,199 14.463 -0.27%
2019-09-12 0 14.60 14.58 14.62 14.58 14.62 90,400 1,320,292 14.605 14.44 14.42 14.46 14.42 14.46 91,424 14.441 0.14%
2019-09-11 0 14.58 14.54 14.60 14.56 14.64 85,600 1,248,904 14.590 14.42 14.38 14.44 14.40 14.48 86,569 14.427 0.00%
2019-09-10 0 14.58 14.52 14.58 14.54 14.60 88,800 1,293,696 14.569 14.42 14.36 14.42 14.38 14.44 89,806 14.406 0.14%
2019-09-09 0 14.56 14.54 14.58 14.56 14.64 83,400 1,216,212 14.583 14.40 14.38 14.42 14.40 14.48 84,344 14.420 -0.27%
2019-09-06 0 14.60 14.50 14.60 14.50 14.60 75,800 1,104,012 14.565 14.44 14.34 14.44 14.34 14.44 76,658 14.402 0.00%
2019-09-05 0 14.60 14.40 14.62 14.50 14.66 70,400 1,028,284 14.606 14.44 14.24 14.46 14.34 14.50 71,197 14.443 -0.14%
2019-09-04 0 14.62 14.62 14.66 14.60 14.68 68,600 1,005,396 14.656 14.46 14.46 14.50 14.44 14.52 69,377 14.492 -0.27%
2019-09-03 0 14.66 14.62 14.68 14.62 14.72 75,000 1,100,692 14.676 14.50 14.46 14.52 14.46 14.56 75,849 14.512 0.41%
2019-09-02 0 14.60 14.60 14.74 14.60 15.30 72,200 1,059,576 14.676 14.44 14.44 14.57 14.44 15.13 73,018 14.511 -0.82%
2019-08-30 0 14.72 14.66 14.74 14.68 14.74 68,400 1,005,240 14.696 14.56 14.50 14.57 14.52 14.57 69,175 14.532 0.14%
2019-08-29 0 14.70 14.56 14.80 14.36 15.00 67,600 982,828 14.539 14.54 14.40 14.63 14.20 14.83 68,366 14.376 2.23%
2019-08-28 0 14.38 14.30 14.40 14.32 14.40 80,200 1,152,616 14.372 14.22 14.14 14.24 14.16 14.24 81,108 14.211 -0.14%
2019-08-27 0 14.40 14.36 14.50 14.36 14.42 76,600 1,102,820 14.397 14.24 14.20 14.34 14.20 14.26 77,467 14.236 0.28%
2019-08-26 0 14.36 14.34 14.38 14.30 14.36 76,200 1,092,932 14.343 14.20 14.18 14.22 14.14 14.20 77,063 14.182 0.42%
2019-08-23 0 14.30 14.28 14.36 14.26 14.32 80,000 1,143,932 14.299 14.14 14.12 14.20 14.10 14.16 80,906 14.139 0.28%
2019-08-22 0 14.26 14.26 14.38 14.26 14.30 76,200 1,087,996 14.278 14.10 14.10 14.22 14.10 14.14 77,063 14.118 -0.14%
2019-08-21 0 14.28 14.24 14.30 14.22 14.28 79,000 1,125,912 14.252 14.12 14.08 14.14 14.06 14.12 79,895 14.092 0.42%
2019-08-20 0 14.22 14.20 14.26 14.12 14.22 70,800 1,005,028 14.195 14.06 14.04 14.10 13.96 14.06 71,602 14.036 0.71%
2019-08-19 0 14.12 14.04 14.26 14.00 14.14 71,000 1,000,760 14.095 13.96 13.88 14.10 13.84 13.98 71,804 13.937 0.86%
2019-08-16 0 14.00 14.00 14.08 13.92 14.02 68,800 962,000 13.983 13.84 13.84 13.92 13.76 13.86 69,579 13.826 0.57%
2019-08-15 0 13.92 13.92 14.08 13.84 13.92 66,600 922,944 13.858 13.76 13.76 13.92 13.69 13.76 67,354 13.703 0.14%
2019-08-14 0 13.90 12.64 14.00 13.80 14.12 69,800 982,464 14.075 13.74 12.50 13.84 13.65 13.96 70,590 13.918 -1.14%
2019-08-13 0 14.06 14.00 14.08 14.06 14.12 64,400 907,036 14.084 13.90 13.84 13.92 13.90 13.96 65,129 13.927 0.00%
2019-08-12 0 14.06 14.04 14.18 14.06 14.20 63,000 893,668 14.185 13.90 13.88 14.02 13.90 14.04 63,713 14.026 -0.71%
2019-08-09 0 14.16 14.06 14.16 14.10 14.18 63,400 897,164 14.151 14.00 13.90 14.00 13.94 14.02 64,118 13.992 0.43%
2019-08-08 0 14.10 14.08 14.12 14.08 14.12 65,200 919,712 14.106 13.94 13.92 13.96 13.92 13.96 65,938 13.948 0.00%
2019-08-07 0 14.10 14.00 14.12 14.08 14.12 63,600 896,176 14.091 13.94 13.84 13.96 13.92 13.96 64,320 13.933 0.00%
2019-08-06 0 14.10 14.00 14.12 14.06 14.12 60,200 848,832 14.100 13.94 13.84 13.96 13.90 13.96 60,882 13.942 -0.14%
2019-08-05 0 14.12 14.12 14.16 14.12 14.28 58,600 832,956 14.214 13.96 13.96 14.00 13.96 14.12 59,264 14.055 -1.12%
2019-08-02 0 14.28 14.22 14.30 14.22 14.28 54,400 775,672 14.259 14.12 14.06 14.14 14.06 14.12 55,016 14.099 0.00%
2019-08-01 0 14.28 14.20 14.28 14.24 14.28 52,800 753,412 14.269 14.12 14.04 14.12 14.08 14.12 53,398 14.109 0.00%
2019-07-31 0 14.28 14.20 14.28 14.26 14.28 32,600 465,220 14.271 14.12 14.04 14.12 14.10 14.12 32,969 14.111 0.00%
2019-07-30 0 14.28 14.14 14.28 14.14 14.28 57,800 822,148 14.224 14.12 13.98 14.12 13.98 14.12 58,455 14.065 0.28%
2019-07-29 0 14.24 13.68 14.30 14.00 14.40 54,200 769,856 14.204 14.08 13.53 14.14 13.84 14.24 54,814 14.045 -1.11%
2019-07-26 0 14.40 14.30 14.40 14.40 14.84 52,000 762,948 14.672 14.24 14.14 14.24 14.24 14.67 52,589 14.508 -3.10%
2019-07-25 0 14.86 14.82 14.86 14.82 14.90 54,800 814,800 14.869 14.69 14.65 14.69 14.65 14.73 55,421 14.702 -0.40%
2019-07-24 0 14.92 14.90 15.00 14.92 15.02 50,400 755,676 14.994 14.75 14.73 14.83 14.75 14.85 50,971 14.826 -0.27%
2019-07-23 0 14.96 14.90 15.00 14.90 15.06 55,600 834,260 15.005 14.79 14.73 14.83 14.73 14.89 56,230 14.837 -0.80%
2019-07-22 0 15.08 14.90 15.10 15.00 15.16 51,000 769,124 15.081 14.91 14.73 14.93 14.83 14.99 51,578 14.912 -0.40%
2019-07-19 0 15.14 15.00 15.18 15.14 15.24 50,000 760,460 15.209 14.97 14.83 15.01 14.97 15.07 50,566 15.039 -0.26%
2019-07-18 0 15.18 14.44 15.18 15.18 15.30 48,200 736,196 15.274 15.01 14.28 15.01 15.01 15.13 48,746 15.103 -0.26%
2019-07-17 0 15.22 15.22 15.26 15.22 15.30 50,400 769,164 15.261 15.05 15.05 15.09 15.05 15.13 50,971 15.090 -0.39%
2019-07-16 0 15.28 15.24 15.30 15.26 15.30 52,000 794,460 15.278 15.11 15.07 15.13 15.09 15.13 52,589 15.107 0.13%
2019-07-15 0 15.26 15.18 15.28 15.22 15.30 50,000 762,936 15.259 15.09 15.01 15.11 15.05 15.13 50,566 15.088 0.13%
2019-07-12 0 15.24 15.20 15.24 15.10 15.24 50,600 769,060 15.199 15.07 15.03 15.07 14.93 15.07 51,173 15.029 1.20%
2019-07-11 0 15.06 15.06 15.16 15.06 15.18 52,000 786,952 15.134 14.89 14.89 14.99 14.89 15.01 52,589 14.964 -0.26%
2019-07-10 0 15.10 15.06 15.16 15.06 15.34 55,800 847,808 15.194 14.93 14.89 14.99 14.89 15.17 56,432 15.024 -1.44%
2019-07-09 0 15.32 15.30 15.32 15.32 15.38 54,000 828,840 15.349 15.15 15.13 15.15 15.15 15.21 54,611 15.177 -0.26%
2019-07-08 0 15.36 15.22 15.36 15.22 15.60 51,800 803,368 15.509 15.19 15.05 15.19 15.05 15.43 52,387 15.335 -1.54%
2019-07-05 0 15.60 15.60 15.64 15.60 15.66 48,200 753,760 15.638 15.43 15.43 15.46 15.43 15.48 48,746 15.463 -0.38%
2019-07-04 0 15.66 15.64 15.66 15.64 15.72 49,000 768,720 15.688 15.48 15.46 15.48 15.46 15.54 49,555 15.512 -0.25%
2019-07-03 0 15.70 15.70 15.76 15.70 15.80 49,400 778,156 15.752 15.52 15.52 15.58 15.52 15.62 49,959 15.576 -0.51%
2019-07-02 0 15.78 15.76 15.88 15.78 15.90 49,000 776,764 15.852 15.60 15.58 15.70 15.60 15.72 49,555 15.675 -0.38%
2019-06-28 0 15.84 15.78 15.84 15.82 15.86 48,400 766,420 15.835 15.66 15.60 15.66 15.64 15.68 48,948 15.658 0.00%
2019-06-27 0 15.84 15.82 15.84 15.82 15.88 48,600 770,212 15.848 15.66 15.64 15.66 15.64 15.70 49,150 15.671 0.00%
2019-06-26 0 15.84 15.76 15.86 15.76 15.84 49,600 784,788 15.822 15.66 15.58 15.68 15.58 15.66 50,162 15.645 0.13%
2019-06-25 0 15.82 15.78 15.84 15.80 15.84 53,200 841,368 15.815 15.64 15.60 15.66 15.62 15.66 53,802 15.638 -0.13%
2019-06-24 0 15.84 15.78 15.84 15.80 15.86 49,600 785,396 15.835 15.66 15.60 15.66 15.62 15.68 50,162 15.657 0.00%
2019-06-21 0 15.84 15.78 15.86 15.78 15.88 48,200 763,568 15.842 15.66 15.60 15.68 15.60 15.70 48,746 15.664 -0.13%
2019-06-20 0 15.86 15.78 15.88 15.80 15.92 49,000 777,588 15.869 15.68 15.60 15.70 15.62 15.74 49,555 15.691 -0.38%
2019-06-19 0 15.92 15.80 15.94 15.82 15.98 48,400 770,208 15.913 15.74 15.62 15.76 15.64 15.80 48,948 15.735 0.13%
2019-06-18 0 15.90 15.84 15.90 15.84 15.90 48,800 775,504 15.891 15.72 15.66 15.72 15.66 15.72 49,353 15.714 0.00%
2019-06-17 0 15.90 15.82 15.92 15.86 15.96 48,600 772,836 15.902 15.72 15.64 15.74 15.68 15.78 49,150 15.724 0.13%
2019-06-14 0 15.88 15.84 15.90 15.86 15.96 48,800 776,516 15.912 15.70 15.66 15.72 15.68 15.78 49,353 15.734 -0.13%
2019-06-13 0 15.90 15.90 15.96 15.86 15.90 32,800 521,184 15.890 15.72 15.72 15.78 15.68 15.72 33,171 15.712 0.13%
2019-06-12 0 15.88 15.80 15.92 15.82 16.00 36,800 585,736 15.917 15.70 15.62 15.74 15.64 15.82 37,217 15.739 -0.06%
2019-06-11 0 16.80 16.80 16.88 16.64 16.80 33,800 564,856 16.712 15.71 15.71 15.79 15.56 15.71 36,141 15.629 1.08%
2019-06-10 0 16.62 16.60 16.68 16.58 16.64 31,200 518,180 16.608 15.54 15.52 15.60 15.51 15.56 33,361 15.532 0.12%
2019-06-06 0 16.60 16.60 16.78 16.56 16.60 31,400 520,920 16.590 15.52 15.52 15.69 15.49 15.52 33,575 15.515 0.24%
2019-06-05 0 16.56 16.54 16.78 16.52 16.58 34,600 572,708 16.552 15.49 15.47 15.69 15.45 15.51 36,997 15.480 0.24%
2019-06-04 0 16.52 16.50 16.52 16.48 16.52 31,600 521,264 16.496 15.45 15.43 15.45 15.41 15.45 33,789 15.427 0.24%
2019-06-03 0 16.48 16.42 16.48 16.42 16.50 31,800 523,720 16.469 15.41 15.36 15.41 15.36 15.43 34,003 15.402 0.00%
2019-05-31 0 16.48 16.46 16.54 16.48 16.52 31,000 511,284 16.493 15.41 15.39 15.47 15.41 15.45 33,147 15.425 -0.24%
2019-05-30 0 16.52 16.46 16.54 16.44 16.52 32,200 530,956 16.489 15.45 15.39 15.47 15.37 15.45 34,431 15.421 0.12%
2019-05-29 0 16.50 16.46 16.52 16.46 16.50 34,400 567,256 16.490 15.43 15.39 15.45 15.39 15.43 36,783 15.422 0.12%
2019-05-28 0 16.48 16.44 16.50 16.42 16.48 31,200 513,760 16.467 15.41 15.37 15.43 15.36 15.41 33,361 15.400 0.12%
2019-05-27 0 16.46 16.42 16.48 16.42 16.48 31,800 523,404 16.459 15.39 15.36 15.41 15.36 15.41 34,003 15.393 0.00%
2019-05-24 0 16.46 16.34 16.48 16.40 16.46 31,800 522,620 16.435 15.39 15.28 15.41 15.34 15.39 34,003 15.370 0.37%
2019-05-23 0 16.40 16.40 16.50 16.38 16.44 34,000 557,352 16.393 15.34 15.34 15.43 15.32 15.37 36,355 15.331 0.00%
2019-05-22 0 16.40 16.40 16.46 16.38 16.40 32,400 531,168 16.394 15.34 15.34 15.39 15.32 15.34 34,644 15.332 0.00%
2019-05-21 0 16.40 16.38 16.58 16.36 16.42 35,800 586,832 16.392 15.34 15.32 15.51 15.30 15.36 38,280 15.330 0.12%
2019-05-20 0 16.38 16.28 16.38 16.40 16.48 31,200 513,176 16.448 15.32 15.23 15.32 15.34 15.41 33,361 15.382 -0.12%
2019-05-17 0 16.40 16.40 16.56 16.00 16.44 33,200 541,116 16.299 15.34 15.34 15.49 14.96 15.37 35,500 15.243 2.76%
2019-05-16 0 15.96 15.96 16.40 15.82 16.44 34,600 549,992 15.896 14.93 14.93 15.34 14.80 15.37 36,997 14.866 0.88%
2019-05-15 0 15.82 15.82 15.86 15.74 15.82 32,200 508,076 15.779 14.80 14.80 14.83 14.72 14.80 34,431 14.757 0.51%
2019-05-14 0 15.74 15.70 15.74 15.68 15.74 38,200 600,588 15.722 14.72 14.68 14.72 14.66 14.72 40,846 14.704 -0.13%
2019-05-10 0 15.76 15.70 15.76 15.70 15.78 61,800 972,256 15.732 14.74 14.68 14.74 14.68 14.76 66,081 14.713 0.00%
2019-05-09 0 15.76 15.74 15.78 15.74 15.82 35,000 551,652 15.761 14.74 14.72 14.76 14.72 14.80 37,425 14.740 -0.38%
2019-05-08 0 15.82 15.80 15.86 15.82 15.88 32,200 510,700 15.860 14.80 14.78 14.83 14.80 14.85 34,431 14.833 -0.25%
2019-05-07 0 15.86 15.86 16.20 15.72 16.00 35,600 565,004 15.871 14.83 14.83 15.15 14.70 14.96 38,066 14.843 0.89%
2019-05-06 0 15.72 15.70 15.72 15.54 15.74 34,600 542,376 15.676 14.70 14.68 14.70 14.53 14.72 36,997 14.660 0.64%
2019-05-03 0 15.62 15.60 15.64 15.62 15.66 32,400 507,008 15.648 14.61 14.59 14.63 14.61 14.65 34,644 14.635 0.00%
2019-05-02 0 15.62 15.62 15.68 15.62 15.66 33,800 528,716 15.642 14.61 14.61 14.66 14.61 14.65 36,141 14.629 0.00%
2019-04-30 0 15.62 15.62 15.70 15.62 15.70 34,400 539,204 15.675 14.61 14.61 14.68 14.61 14.68 36,783 14.659 -0.26%
2019-04-29 0 15.66 15.66 15.70 15.62 15.68 35,400 554,696 15.669 14.65 14.65 14.68 14.61 14.66 37,852 14.654 0.00%
2019-04-26 0 15.66 15.60 15.66 15.60 15.66 33,800 528,128 15.625 14.65 14.59 14.65 14.59 14.65 36,141 14.613 0.38%
2019-04-25 0 15.60 15.60 15.62 15.56 15.62 36,000 561,680 15.602 14.59 14.59 14.61 14.55 14.61 38,494 14.591 0.00%
2019-04-24 0 15.60 15.58 15.66 15.60 15.72 36,800 576,068 15.654 14.59 14.57 14.65 14.59 14.70 39,349 14.640 -0.64%
2019-04-23 0 15.70 15.68 15.72 15.70 15.74 32,600 512,128 15.709 14.68 14.66 14.70 14.68 14.72 34,858 14.692 0.00%
2019-04-18 0 15.70 15.62 15.78 15.70 15.82 32,800 518,156 15.797 14.68 14.61 14.76 14.68 14.80 35,072 14.774 -0.63%
2019-04-17 0 15.80 15.68 15.84 15.00 16.12 39,800 627,388 15.764 14.78 14.66 14.81 14.03 15.08 42,557 14.742 -3.07%
2019-04-16 0 16.30 16.10 16.30 16.30 16.70 30,600 507,136 16.573 15.24 15.06 15.24 15.24 15.62 32,720 15.499 -2.40%
2019-04-15 0 16.70 16.70 16.90 16.70 17.10 39,800 675,912 16.983 15.62 15.62 15.81 15.62 15.99 42,557 15.882 -1.30%
2019-04-12 0 16.92 16.88 16.94 16.86 16.94 31,200 527,536 16.908 15.82 15.79 15.84 15.77 15.84 33,361 15.813 0.48%
2019-04-11 0 16.84 16.84 16.94 16.84 17.00 38,400 650,732 16.946 15.75 15.75 15.84 15.75 15.90 41,060 15.848 -0.24%
2019-04-10 0 16.88 16.68 16.88 16.70 17.10 38,800 658,504 16.972 15.79 15.60 15.79 15.62 15.99 41,488 15.872 -0.59%
2019-04-09 0 16.98 16.98 17.00 16.62 17.18 91,400 1,545,852 16.913 15.88 15.88 15.90 15.54 16.07 97,731 15.817 2.17%
2019-04-08 0 16.62 16.50 16.96 16.14 17.40 79,800 1,335,660 16.738 15.54 15.43 15.86 15.09 16.27 85,328 15.653 2.97%
2019-04-04 0 16.14 16.14 16.20 15.76 16.20 58,800 935,516 15.910 15.09 15.09 15.15 14.74 15.15 62,873 14.879 2.15%
2019-04-03 0 15.80 15.80 15.82 15.22 15.82 44,400 693,536 15.620 14.78 14.78 14.80 14.23 14.80 47,476 14.608 3.95%
2019-04-02 0 15.20 15.20 15.50 15.10 15.26 39,000 592,044 15.181 14.22 14.22 14.50 14.12 14.27 41,702 14.197 0.66%
2019-04-01 0 15.10 15.00 15.12 14.96 15.12 37,800 569,684 15.071 14.12 14.03 14.14 13.99 14.14 40,418 14.095 1.34%
2019-03-29 0 14.90 14.54 15.10 14.54 15.24 40,000 607,324 15.183 13.93 13.60 14.12 13.60 14.25 42,771 14.199 -1.97%
2019-03-28 0 15.20 15.10 15.48 15.02 15.28 61,200 928,876 15.178 14.22 14.12 14.48 14.05 14.29 65,439 14.194 1.33%
2019-03-27 0 15.00 15.00 15.14 15.00 15.14 51,800 780,196 15.062 14.03 14.03 14.16 14.03 14.16 55,388 14.086 -0.53%
2019-03-26 0 15.08 15.08 15.18 15.06 15.20 51,400 778,500 15.146 14.10 14.10 14.20 14.08 14.22 54,961 14.165 0.13%
2019-03-25 0 15.06 15.04 15.46 15.06 15.06 400 6,024 15.060 14.08 14.07 14.46 14.08 14.08 428 14.084 -0.26%
2019-03-22 0 15.10 15.10 15.64 15.00 15.00 400 6,000 15.000 14.12 14.12 14.63 14.03 14.03 428 14.028 0.67%
2019-03-21 0 15.00 15.00 15.36 14.88 14.88 18,800 279,808 14.883 14.03 14.03 14.36 13.92 13.92 20,102 13.919 0.81%
2019-03-20 0 14.88 14.88 15.08 13.08 14.48 800 11,560 14.450 13.92 13.92 14.10 12.23 13.54 855 13.514 -2.11%
2019-03-19 0 15.20 14.62 15.80 - - 0 0 - 14.22 13.67 14.78 - - 0 - 0.00%
2019-03-18 0 15.20 15.20 15.36 14.90 15.20 10,600 160,520 15.143 14.22 14.22 14.36 13.93 14.22 11,334 14.162 -1.04%
2019-03-15 0 15.36 15.02 15.70 15.00 16.50 6,400 101,932 15.927 14.36 14.05 14.68 14.03 15.43 6,843 14.895 2.40%
2019-03-14 0 15.00 15.00 15.30 15.00 15.00 200 3,000 15.000 14.03 14.03 14.31 14.03 14.03 214 14.028 -1.96%
2019-03-13 0 15.30 15.08 15.32 15.30 15.34 2,200 33,700 15.318 14.31 14.10 14.33 14.31 14.35 2,352 14.326 -0.26%
2019-03-12 0 15.34 15.34 15.78 15.32 15.40 1,800 27,608 15.338 14.35 14.35 14.76 14.33 14.40 1,925 14.344 -0.13%
2019-03-11 0 15.36 15.02 15.50 15.36 15.36 200 3,072 15.360 14.36 14.05 14.50 14.36 14.36 214 14.365 0.00%
2019-03-08 0 15.36 15.36 15.38 15.34 15.36 800 12,284 15.355 14.36 14.36 14.38 14.35 14.36 855 14.360 0.00%
2019-03-07 0 15.36 15.36 15.50 15.00 15.36 2,000 30,484 15.242 14.36 14.36 14.50 14.03 14.36 2,139 14.255 1.05%
2019-03-06 0 15.20 15.20 15.30 15.20 15.30 400 6,100 15.250 14.22 14.22 14.31 14.22 14.31 428 14.262 -1.17%
2019-03-05 0 15.38 15.38 15.44 15.38 15.38 1,000 15,380 15.380 14.38 14.38 14.44 14.38 14.38 1,069 14.384 0.00%
2019-03-04 0 15.38 15.24 15.44 15.38 15.46 4,600 70,828 15.397 14.38 14.25 14.44 14.38 14.46 4,919 14.400 0.00%
2019-03-01 0 15.38 15.38 15.40 15.00 15.38 3,400 52,168 15.344 14.38 14.38 14.40 14.03 14.38 3,636 14.350 -0.13%
2019-02-28 0 15.40 15.40 15.44 11.60 15.44 7,400 113,284 15.309 14.40 14.40 14.44 10.85 14.44 7,913 14.317 -0.13%
2019-02-27 0 15.42 14.54 15.42 - - 0 0 - 14.42 13.60 14.42 - - 0 - -0.13%
2019-02-26 0 15.44 15.44 15.46 15.32 15.44 2,000 30,816 15.408 14.44 14.44 14.46 14.33 14.44 2,139 14.410 0.78%
2019-02-25 0 15.32 15.32 15.40 15.32 15.32 1,000 15,320 15.320 14.33 14.33 14.40 14.33 14.33 1,069 14.328 -0.52%
2019-02-22 0 15.40 15.40 15.42 15.30 15.40 4,000 61,552 15.388 14.40 14.40 14.42 14.31 14.40 4,277 14.391 1.99%
2019-02-21 0 15.10 15.10 15.42 15.00 15.10 800 12,020 15.025 14.12 14.12 14.42 14.03 14.12 855 14.052 -2.08%
2019-02-20 0 15.42 15.42 15.48 15.40 15.42 1,400 21,568 15.406 14.42 14.42 14.48 14.40 14.42 1,497 14.408 -0.39%
2019-02-19 0 15.48 15.40 15.50 15.30 15.48 7,600 117,048 15.401 14.48 14.40 14.50 14.31 14.48 8,126 14.403 0.52%
2019-02-18 0 15.40 15.40 15.46 15.00 15.48 3,200 49,216 15.380 14.40 14.40 14.46 14.03 14.48 3,422 14.384 -0.52%
2019-02-15 0 15.48 15.40 15.48 15.10 15.48 5,200 79,900 15.365 14.48 14.40 14.48 14.12 14.48 5,560 14.370 2.38%
2019-02-14 0 15.12 15.12 15.50 14.90 15.12 4,000 59,744 14.936 14.14 14.14 14.50 13.93 14.14 4,277 13.968 1.48%
2019-02-13 0 14.90 14.64 14.90 14.40 14.90 4,800 70,980 14.788 13.93 13.69 13.93 13.47 13.93 5,133 13.829 0.13%
2019-02-12 0 14.88 14.88 14.92 14.80 14.92 1,200 17,840 14.867 13.92 13.92 13.95 13.84 13.95 1,283 13.904 -1.46%
2019-02-11 0 15.10 14.98 15.24 14.82 15.10 2,200 33,044 15.020 14.12 14.01 14.25 13.86 14.12 2,352 14.047 -1.82%
2019-02-08 0 15.38 14.88 15.76 14.54 15.38 3,400 51,968 15.285 14.38 13.92 14.74 13.60 14.38 3,636 14.294 0.26%
2019-02-04 0 15.34 - 15.34 - - 0 0 - 14.35 - 14.35 - - 0 - -0.39%
2019-02-01 0 15.40 15.40 15.60 15.30 15.60 2,200 33,948 15.431 14.40 14.40 14.59 14.31 14.59 2,352 14.431 -1.28%
2019-01-31 0 15.60 15.60 15.74 15.60 15.60 2,800 43,680 15.600 14.59 14.59 14.72 14.59 14.59 2,994 14.589 -1.02%
2019-01-30 0 15.76 15.22 15.76 15.70 15.76 3,400 53,524 15.742 14.74 14.23 14.74 14.68 14.74 3,636 14.722 0.00%
2019-01-29 0 15.76 15.76 15.80 15.74 15.76 19,800 312,036 15.759 14.74 14.74 14.78 14.72 14.74 21,172 14.738 0.00%
2019-01-28 0 15.76 15.76 15.84 15.76 15.76 5,800 91,408 15.760 14.74 14.74 14.81 14.74 14.74 6,202 14.739 -0.25%
2019-01-25 0 15.80 15.80 15.82 15.80 15.82 8,400 132,752 15.804 14.78 14.78 14.80 14.78 14.80 8,982 14.780 0.00%
2019-01-24 0 15.80 15.80 15.82 15.64 15.80 17,000 268,104 15.771 14.78 14.78 14.80 14.63 14.78 18,178 14.749 0.00%
2019-01-23 0 15.80 15.80 15.84 15.60 15.90 23,800 376,228 15.808 14.78 14.78 14.81 14.59 14.87 25,449 14.784 1.94%
2019-01-22 0 15.50 15.50 15.52 13.16 15.56 75,800 1,165,368 15.374 14.50 14.50 14.51 12.31 14.55 81,051 14.378 0.65%
2019-01-21 0 15.40 15.40 15.50 15.36 15.42 30,600 471,064 15.394 14.40 14.40 14.50 14.36 14.42 32,720 14.397 -1.91%
2019-01-18 0 15.70 15.70 15.80 15.60 15.80 107,400 1,687,024 15.708 14.68 14.68 14.78 14.59 14.78 114,840 14.690 -0.63%
2019-01-17 0 15.80 15.80 15.82 15.78 15.82 20,200 319,028 15.793 14.78 14.78 14.80 14.76 14.80 21,599 14.770 0.13%
2019-01-16 0 15.78 15.78 15.80 15.60 15.82 52,200 822,524 15.757 14.76 14.76 14.78 14.59 14.80 55,816 14.736 -0.25%
2019-01-15 0 15.82 15.82 15.84 15.70 15.88 32,600 514,788 15.791 14.80 14.80 14.81 14.68 14.85 34,858 14.768 0.25%
2019-01-14 0 15.78 15.78 15.80 15.60 15.80 116,200 1,831,948 15.765 14.76 14.76 14.78 14.59 14.78 124,249 14.744 -0.13%
2019-01-11 0 15.80 15.78 15.80 15.56 15.92 278,600 4,384,844 15.739 14.78 14.76 14.78 14.55 14.89 297,899 14.719 0.13%
2019-01-10 0 15.78 15.76 15.78 15.52 15.80 345,800 5,416,916 15.665 14.76 14.74 14.76 14.51 14.78 369,754 14.650 1.02%
2019-01-09 0 15.62 15.62 15.64 15.24 15.64 418,167 6,487,376 15.514 14.61 14.61 14.63 14.25 14.63 447,134 14.509 1.56%
2019-01-08 0 15.38 15.38 15.40 15.00 15.44 655,600 10,005,176 15.261 14.38 14.38 14.40 14.03 14.44 701,015 14.272 1.72%
2019-01-07 0 15.12 15.10 15.18 14.02 15.26 1,000,600 14,972,340 14.963 14.14 14.12 14.20 13.11 14.27 1,069,914 13.994 6.03%
2019-01-04 0 14.26 14.26 14.28 14.04 15.00 1,444,800 21,078,808 14.589 13.34 13.34 13.35 13.13 14.03 1,544,885 13.644

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top