ChinaAMC Hang Seng Index Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07321  2017-03-14  2021-02-16  2021-04-19
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-04-16 5 5 - - - 0 4.476 - - - - 0 - 0.00%
2021-04-09 3 3 - - - 0 4.476 - - - - 0 - 0.00%
2021-04-01 4 4 - - - 0 4.476 - - - - 0 - 0.00%
2021-03-26 5 5 - - - 0 4.476 - - - - 0 - 0.00%
2021-03-19 5 5 - - - 0 4.476 - - - - 0 - 0.00%
2021-03-12 5 5 - - - 0 4.476 - - - - 0 - 0.00%
2021-03-05 5 5 - - - 0 4.476 - - - - 0 - 0.00%
2021-02-26 5 5 - - - 0 4.476 - - - - 0 - 0.00%
2021-02-19 3 4 - - - 23,732 4.476 - - 4.476 4.484 5,300 4.4777 -2.31%
2021-02-11 0 4 4.582 - - 1,026,508 4.582 - - 4.586 4.704 221,100 4.6427 -2.55%
2021-02-05 0 5 4.702 - 4.880 203,320 4.702 - 4.880 4.692 4.820 42,600 4.7728 -2.97%
2021-01-29 0 5 4.846 - 5.200 663,907 4.846 - 5.200 4.590 4.836 141,600 4.6886 3.64%
2021-01-22 0 5 4.676 - - 538,462 4.676 - - 4.608 4.792 115,000 4.6823 -3.07%
2021-01-15 0 5 4.824 - - 378,453 4.824 - - 4.860 4.886 77,600 4.8770 -2.39%
2021-01-08 0 5 4.942 - 5.025 6,323,503 4.942 - 5.025 4.962 5.065 1,256,500 5.0326 -2.04%
2020-12-31 0 4 5.045 - 5.600 10,739,581 5.045 - 5.600 5.045 5.330 2,038,600 5.2681 -5.08%
2020-12-24 0 4 5.315 - - 9,294,839 5.315 - - 5.320 5.400 1,741,300 5.3379 -0.28%
2020-12-18 0 5 5.330 - - 13,348,252 5.330 - - 5.310 5.395 2,498,700 5.3421 0.19%
2020-12-11 0 5 5.320 - 5.405 9,550,350 5.320 - 5.405 5.295 5.365 1,788,900 5.3387 0.85%
2020-12-04 0 5 5.275 - - 5,171,130 5.275 - - 5.260 5.365 972,800 5.3157 0.38%
2020-11-27 0 5 5.255 - - 3,458,236 5.255 - - 5.250 5.370 657,000 5.2637 -2.14%
2020-11-20 0 5 5.370 - - 6,976,659 5.370 - - 5.365 5.410 1,296,900 5.3795 -1.29%
2020-11-13 0 5 5.440 - 5.450 14,641,436 5.440 - 5.450 5.385 5.470 2,697,900 5.4270 -1.63%
2020-11-06 0 5 5.530 5.525 5.530 4,389,227 5.530 5.525 5.530 5.520 5.875 783,500 5.6021 -6.75%
2020-10-30 0 4 5.930 - 6.150 9,093,897 5.930 - 6.150 5.755 5.935 1,552,500 5.8576 3.58%
2020-10-23 0 5 5.725 - 6.150 9,719,989 5.725 - 6.150 5.725 5.840 1,680,500 5.7840 -2.30%
2020-10-16 0 4 5.860 5.845 5.860 7,016,026 5.860 5.845 5.860 5.800 5.930 1,203,900 5.8277 -1.35%
2020-10-09 0 5 5.940 - - 10,226,867 5.940 - - 5.915 6.030 1,708,700 5.9852 -2.54%
2020-09-30 0 3 6.095 - - 4,871,244 6.095 - - 6.050 6.120 798,300 6.1020 -1.46%
2020-09-25 0 5 6.185 - 6.200 666,839 6.185 - 6.200 5.880 6.200 109,400 6.0954 4.56%
2020-09-18 0 5 5.915 - - 16,936,666 5.915 - - 5.815 5.935 2,891,500 5.8574 0.34%
2020-09-11 0 5 5.895 - - 38,812,625 5.895 - - 5.810 5.970 6,554,900 5.9212 1.11%
2020-09-04 0 5 5.830 - - 6,677,968 5.830 - - 5.630 5.895 1,160,400 5.7549 1.92%
2020-08-28 0 5 5.720 - - 13,641,368 5.720 - - 5.645 5.760 2,380,800 5.7297 -1.21%
2020-08-21 0 5 5.790 - 5.910 7,569,462 5.790 - 5.910 5.705 5.890 1,300,100 5.8222 -0.09%
2020-08-14 0 5 5.795 - - 36,746,301 5.795 - - 5.730 6.020 6,275,900 5.8551 -3.01%
2020-08-07 0 5 5.975 - - 4,859,779 5.975 - - 5.835 6.030 822,900 5.9057 0.42%
2020-07-31 0 5 5.950 5.000 - 9,961,812 5.950 5.000 - 5.850 5.980 1,678,900 5.9335 -0.25%
2020-07-24 0 5 5.965 5.000 - 9,850,475 5.965 5.000 - 5.740 5.970 1,659,800 5.9347 1.97%
2020-07-17 0 5 5.850 5.500 - 1,052,294 5.850 5.500 - 5.690 5.870 181,900 5.7850 2.01%
2020-07-10 0 5 5.735 - - 9,152,043 5.735 - - 5.580 5.735 1,617,900 5.6567 -1.46%
2020-07-03 0 4 5.820 - - 6,964,986 5.820 - - 5.820 6.150 1,155,800 6.0261 -3.96%
2020-06-26 0 4 6.060 - - 214,098 6.060 - - 5.950 6.090 35,700 5.9971 -0.16%
2020-06-19 0 5 6.070 - - 7,934,470 6.070 - - 6.070 6.300 1,288,500 6.1579 -1.86%
2020-06-12 0 5 6.185 6.160 6.215 5,452,777 6.185 6.160 6.215 5.955 6.250 900,700 6.0539 2.06%
2020-06-05 0 5 6.060 - 6.750 14,785,186 6.060 - 6.750 6.060 6.405 2,364,300 6.2535 -8.18%
2020-05-29 0 5 6.600 6.580 - 6,164,836 6.600 6.580 - 6.460 6.740 948,800 6.4975 -2.08%
2020-05-22 0 5 6.740 - 6.750 5,120,301 6.740 - 6.750 6.300 6.740 788,300 6.4954 4.50%
2020-05-15 0 5 6.450 6.450 6.470 2,590,959 6.450 6.450 6.470 6.220 6.470 406,200 6.3785 1.57%
2020-05-08 0 5 6.350 6.310 6.360 1,836,180 6.350 6.310 6.360 6.250 6.570 283,500 6.4768 1.44%
2020-04-29 0 3 6.260 6.240 6.280 3,236,198 6.260 6.240 6.280 6.230 6.360 513,900 6.2973 -2.95%
2020-04-24 0 5 6.450 6.420 6.470 4,021,781 6.450 6.420 6.470 6.340 6.550 623,400 6.4514 2.22%
2020-04-17 0 4 6.310 6.300 6.430 3,950,020 6.310 6.300 6.430 6.260 6.460 622,200 6.3485 -0.79%
2020-04-09 0 4 6.360 6.360 6.380 1,630,596 6.360 6.360 6.380 6.340 6.600 254,100 6.4171 -4.79%
2020-04-03 0 5 6.680 6.650 7.300 2,239,478 6.680 6.650 7.300 6.570 6.790 333,600 6.7131 0.60%
2020-03-27 0 5 6.640 6.620 6.680 3,295,866 6.640 6.620 6.680 6.540 7.220 480,000 6.8664 -3.91%
2020-03-20 0 5 6.910 6.870 6.930 16,040,373 6.910 6.870 6.930 6.570 7.470 2,320,100 6.9137 5.18%
2020-03-13 0 5 6.570 6.500 6.620 15,787,599 6.570 6.500 6.620 6.160 7.010 2,387,800 6.6118 7.35%
2020-03-06 0 5 6.120 6.080 6.130 1,429,434 6.120 6.080 6.130 5.970 6.130 235,400 6.0724 0.00%
2020-02-28 0 5 6.120 6.100 6.150 1,690,848 6.120 6.100 6.150 5.940 6.160 278,900 6.0626 4.44%
2020-02-21 0 5 5.860 5.840 - 320,238 5.860 5.840 - 5.720 5.850 55,400 5.7805 1.56%
2020-02-14 0 5 5.770 5.730 5.860 688,530 5.770 5.730 5.860 5.750 5.910 118,400 5.8153 -1.70%
2020-02-07 0 5 5.870 5.850 5.900 2,759,430 5.870 5.850 5.900 5.830 6.130 458,900 6.0131 -3.77%
2020-01-31 0 3 6.100 6.090 6.180 2,123,634 6.100 6.090 6.180 5.880 6.100 356,200 5.9619 5.72%
2020-01-24 0 5 5.770 5.750 5.780 1,259,446 5.770 5.750 5.780 5.560 5.790 222,400 5.6630 3.78%
2020-01-17 0 5 5.560 5.530 5.580 890,714 5.560 5.530 5.580 5.550 5.620 159,400 5.5879 -1.07%
2020-01-10 0 5 5.620 5.610 5.660 2,580,763 5.620 5.610 5.660 5.620 5.780 452,700 5.7008 -0.71%
2020-01-03 0 4 5.660 5.660 5.710 277,461 5.660 5.660 5.710 5.620 5.700 49,100 5.6509 -0.88%
2019-12-27 0 3 5.710 5.700 5.720 17,150 5.710 5.700 5.720 5.710 5.720 3,000 5.7167 -1.38%
2019-12-20 0 5 5.790 5.760 6.900 2,852,132 5.790 5.760 6.900 5.780 5.840 490,400 5.8159 -0.69%
2019-12-13 0 5 5.830 5.790 6.500 5,759,636 5.830 5.790 6.500 5.830 6.130 951,700 6.0519 -4.43%
2019-12-06 0 5 6.100 6.080 6.130 7,030,659 6.100 6.080 6.130 6.100 6.300 1,141,100 6.1613 -0.65%
2019-11-29 0 5 6.140 6.120 6.140 1,201,320 6.140 6.120 6.140 5.960 6.140 199,000 6.0368 0.99%
2019-11-22 0 5 6.080 6.060 6.120 1,070,225 6.080 6.060 6.120 5.970 6.140 176,600 6.0602 -1.14%
2019-11-15 0 5 6.150 6.120 6.180 1,584,395 6.150 6.120 6.180 5.960 6.180 259,700 6.1009 5.13%
2019-11-08 0 5 5.850 5.840 5.890 935,408 5.850 5.840 5.890 5.810 5.910 159,400 5.8683 -2.34%
2019-11-01 0 5 5.990 5.980 6.900 734,956 5.990 5.980 6.900 5.990 6.080 121,800 6.0341 -1.48%
2019-10-25 0 5 6.080 6.060 6.120 1,201,852 6.080 6.060 6.120 6.040 6.120 198,000 6.0700 0.16%
2019-10-18 0 5 6.070 6.050 6.120 5,083,173 6.070 6.050 6.120 6.020 6.160 833,100 6.1015 -1.62%
2019-10-11 0 4 6.170 6.140 6.500 7,550,939 6.170 6.140 6.500 6.160 6.350 1,201,700 6.2835 -2.06%
2019-10-04 0 4 6.300 6.260 6.340 4,380,606 6.300 6.260 6.340 6.230 6.320 699,601 6.2616 0.48%
2019-09-27 0 5 6.270 6.250 6.270 5,519,174 6.270 6.250 6.270 6.160 6.290 882,000 6.2576 1.95%
2019-09-20 0 5 6.150 6.120 6.160 1,103,286 6.150 6.120 6.160 6.070 6.160 179,700 6.1396 3.36%
2019-09-13 0 5 5.950 5.930 5.980 3,904,034 5.950 5.930 5.980 5.950 6.120 648,600 6.0192 -3.09%
2019-09-06 0 5 6.140 6.120 6.290 8,804,488 6.140 6.120 6.290 6.130 6.400 1,418,300 6.2078 -3.61%
2019-08-30 0 5 6.370 6.350 6.390 3,253,044 6.370 6.350 6.390 6.310 6.490 506,700 6.4201 1.43%
2019-08-23 0 5 6.280 6.270 6.280 10,305,098 6.280 6.270 6.280 6.240 6.310 1,645,900 6.2611 -1.72%
2019-08-16 0 5 6.390 6.380 6.390 2,796,123 6.390 6.380 6.390 6.340 6.590 431,600 6.4785 0.79%
2019-08-09 0 5 6.340 6.310 6.340 11,675,997 6.340 6.310 6.340 6.200 6.460 1,848,801 6.3154 3.59%
2019-08-02 0 5 6.120 6.100 6.140 4,279,633 6.120 6.100 6.140 5.830 6.120 708,600 6.0396 5.52%
2019-07-26 0 5 5.800 5.790 5.810 6,170,277 5.800 5.790 5.810 5.720 5.810 1,067,600 5.7796 1.40%
2019-07-19 0 5 5.720 5.700 - 9,030,892 5.720 5.700 - 5.710 5.850 1,556,600 5.8017 -1.04%
2019-07-12 0 5 5.780 5.760 - 4,667,105 5.780 5.760 - 5.770 5.860 801,300 5.8244 1.23%
2019-07-05 0 4 5.710 5.710 5.720 14,616,914 5.710 5.710 5.720 5.670 5.720 2,567,500 5.6931 -1.38%
2019-06-28 0 5 5.790 5.770 6.000 15,581,717 5.790 5.770 6.000 5.770 5.900 2,675,500 5.8239 -0.52%
2019-06-21 0 5 5.820 5.820 6.230 6,227,235 5.820 5.820 6.230 5.810 6.090 1,039,200 5.9923 -5.06%
2019-06-14 0 5 6.130 6.090 6.200 7,712,084 6.130 6.090 6.200 5.970 6.190 1,265,200 6.0955 -0.97%
2019-06-06 0 4 6.190 6.180 6.220 4,624,032 6.190 6.180 6.220 6.160 6.250 745,200 6.2051 -0.32%
2019-05-31 0 5 6.210 6.180 6.210 7,307,772 6.210 6.180 6.210 6.080 6.210 1,190,700 6.1374 1.80%
2019-05-24 0 5 6.100 6.090 6.140 14,048,493 6.100 6.090 6.140 6.000 6.150 2,320,100 6.0551 1.50%
2019-05-17 0 4 6.010 6.010 6.150 10,414,350 6.010 6.010 6.150 5.950 6.030 1,740,305 5.9842 1.86%
2019-05-10 0 5 5.900 5.880 6.000 4,821,954 5.900 5.880 6.000 5.730 5.970 823,600 5.8547 4.98%
2019-05-03 0 4 5.620 5.610 5.690 834,407 5.620 5.610 5.690 5.620 5.700 147,800 5.6455 -1.58%
2019-04-26 0 4 5.710 5.680 5.730 7,617,349 5.710 5.680 5.730 5.620 5.720 1,336,700 5.6986 1.24%
2019-04-18 0 4 5.640 5.640 5.650 3,371,110 5.640 5.640 5.650 5.580 5.680 600,100 5.6176 -0.35%
2019-04-12 0 5 5.660 5.650 5.670 10,986,334 5.660 5.650 5.670 5.600 5.680 1,944,000 5.6514 0.35%
2019-04-04 0 4 5.640 5.620 5.700 2,600,336 5.640 5.620 5.700 5.630 5.760 457,000 5.6900 -2.93%
2019-03-29 0 5 5.810 5.800 6.200 4,741,850 5.810 5.800 6.200 5.810 5.930 804,700 5.8927 0.00%
2019-03-22 0 5 5.810 5.800 5.860 3,203,454 5.810 5.800 5.860 5.740 5.850 554,900 5.7730 -0.17%
2019-03-15 0 5 5.820 5.810 5.830 2,209,248 5.820 5.810 5.830 5.820 5.980 376,600 5.8663 -2.84%
2019-03-08 0 5 5.990 5.970 6.000 1,220,709 5.990 5.970 6.000 5.790 6.070 207,100 5.8943 1.87%
2019-03-01 0 5 5.880 5.850 5.890 1,910,438 5.880 5.850 5.890 5.820 5.930 326,105 5.8584 -0.17%
2019-02-22 0 5 5.890 5.850 6.000 3,177,211 5.890 5.850 6.000 5.900 6.100 534,100 5.9487 -3.13%
2019-02-15 0 5 6.080 6.080 6.090 3,343,781 6.080 6.080 6.090 5.940 6.090 558,900 5.9828 0.16%
2019-02-08 0 2 6.070 6.040 6.350 1,647,378 6.070 6.040 6.350 6.050 6.130 271,300 6.0722 0.00%
2019-02-01 0 5 6.070 6.060 6.070 3,747,770 6.070 6.060 6.070 6.040 6.190 612,700 6.1168 -1.30%
2019-01-25 0 5 6.150 6.140 6.150 2,284,817 6.150 6.140 6.150 6.150 6.310 367,200 6.2223 -1.60%
2019-01-18 0 5 6.250 6.240 6.260 2,688,115 6.250 6.240 6.260 6.250 6.460 424,800 6.3280 -1.57%
2019-01-11 0 5 6.350 6.350 6.360 4,234,127 6.350 6.350 6.360 6.320 6.600 658,500 6.4300 -4.22%
2019-01-04 0 4 6.630 6.610 6.630 4,973,194 6.630 6.610 6.630 6.540 6.810 740,300 6.7178 -0.75%
2018-12-28 0 3 6.680 6.650 6.690 2,189,252 6.680 6.650 6.690 6.550 6.680 329,600 6.6421 1.52%
2018-12-21 0 5 6.580 6.570 6.590 4,160,642 6.580 6.570 6.590 6.470 6.700 627,600 6.6294 1.08%
2018-12-14 0 5 6.510 6.510 6.520 3,855,678 6.510 6.510 6.520 6.380 6.640 591,000 6.5240 -0.15%
2018-12-07 0 5 6.520 6.510 6.530 11,673,068 6.520 6.510 6.530 6.230 6.520 1,843,800 6.3310 1.72%
2018-11-30 0 5 6.410 6.400 6.450 2,111,402 6.410 6.400 6.450 6.350 6.580 327,400 6.4490 -2.88%
2018-11-23 0 5 6.600 6.580 6.600 2,740,817 6.600 6.580 6.600 6.470 6.680 417,600 6.5633 1.07%
2018-11-16 0 5 6.530 6.520 6.540 4,360,932 6.530 6.520 6.540 6.510 6.790 656,800 6.6397 -2.10%
2018-11-09 0 5 6.670 6.670 6.680 11,454,582 6.670 6.670 6.680 6.460 6.700 1,751,800 6.5387 3.25%
2018-11-02 0 5 6.460 6.460 6.470 24,277,520 6.460 6.460 6.470 6.460 6.970 3,573,600 6.7936 -7.05%
2018-10-26 0 5 6.950 6.940 6.950 17,369,955 6.950 6.940 6.950 6.550 6.960 2,567,700 6.7648 3.42%
2018-10-19 0 4 6.720 6.710 6.720 10,549,710 6.720 6.710 6.720 6.670 6.840 1,556,100 6.7796 0.90%
2018-10-12 0 5 6.660 6.650 6.660 9,053,431 6.660 6.650 6.660 6.450 6.830 1,359,600 6.6589 2.62%
2018-10-05 0 4 6.490 6.480 6.490 6,306,579 6.490 6.480 6.490 6.230 6.530 979,900 6.4359 4.68%
2018-09-28 0 4 6.200 6.210 6.240 2,283,786 6.200 6.210 6.240 6.160 6.280 367,400 6.2161 0.16%
2018-09-21 0 5 6.190 6.180 6.190 19,753,793 6.190 6.180 6.190 6.170 6.480 3,118,500 6.3344 -2.21%
2018-09-14 0 5 6.330 6.330 6.340 11,829,360 6.330 6.330 6.340 6.320 6.600 1,827,800 6.4719 -1.56%
2018-09-07 0 5 6.430 6.430 6.460 11,037,324 6.430 6.430 6.460 6.200 6.500 1,739,600 6.3447 3.04%
2018-08-31 0 5 6.240 6.230 6.270 10,930,718 6.240 6.230 6.270 6.090 6.260 1,767,500 6.1843 -0.95%
2018-08-24 0 5 6.300 6.290 6.300 13,161,297 6.300 6.290 6.300 6.220 6.420 2,089,900 6.2976 -1.87%
2018-08-17 0 5 6.420 6.410 6.420 47,680,154 6.420 6.410 6.420 6.210 6.470 7,526,600 6.3349 4.22%
2018-08-10 0 5 6.160 6.160 6.170 15,464,771 6.160 6.160 6.170 6.080 6.300 2,502,700 6.1792 -2.53%
2018-08-03 0 5 6.320 6.310 6.320 21,930,726 6.320 6.310 6.320 6.050 6.330 3,535,600 6.2028 4.12%
2018-07-27 0 5 6.070 6.060 6.070 15,695,401 6.070 6.060 6.070 6.000 6.210 2,584,600 6.0727 -1.94%
2018-07-20 0 5 6.190 6.180 6.190 22,166,036 6.190 6.180 6.190 6.090 6.300 3,573,600 6.2027 0.98%
2018-07-13 0 5 6.130 6.120 6.130 41,883,845 6.130 6.120 6.130 6.030 6.240 6,850,000 6.1144 -0.97%
2018-07-06 0 4 6.190 6.190 6.200 148,474,639 6.190 6.190 6.200 6.140 6.300 23,850,200 6.2253 1.81%
2018-06-29 0 5 6.080 6.080 6.090 195,591,860 6.080 6.080 6.090 6.000 6.250 31,852,500 6.1405 1.33%
2018-06-22 0 4 6.000 6.000 6.010 118,279,873 6.000 6.000 6.010 5.890 6.060 19,797,500 5.9745 2.74%
2018-06-15 0 5 5.840 5.830 5.840 84,031,616 5.840 5.830 5.840 5.660 5.840 14,632,800 5.7427 2.28%
2018-06-08 0 5 5.710 5.710 5.720 41,318,263 5.710 5.710 5.720 5.610 5.760 7,268,700 5.6844 -1.72%
2018-06-01 0 5 5.810 5.800 5.810 24,589,642 5.810 5.800 5.810 5.750 5.930 4,213,000 5.8366 0.35%
2018-05-25 0 4 5.790 5.790 5.800 21,673,895 5.790 5.790 5.800 5.650 5.820 3,758,200 5.7671 1.05%
2018-05-18 0 5 5.730 5.730 5.740 32,075,142 5.730 5.730 5.740 5.650 5.800 5,599,400 5.7283 -0.17%
2018-05-11 0 5 5.740 5.740 5.750 46,210,614 5.740 5.740 5.750 5.710 6.000 7,908,500 5.8432 -4.01%
2018-05-04 0 4 5.980 5.980 5.990 32,335,348 5.980 5.980 5.990 5.800 5.990 5,471,900 5.9093 0.84%
2018-04-27 0 5 5.930 5.920 5.930 25,389,255 5.930 5.920 5.930 5.840 6.000 4,301,500 5.9024 0.51%
2018-04-20 0 5 5.900 5.900 5.910 41,077,450 5.900 5.900 5.910 5.810 5.980 6,961,300 5.9008 1.37%
2018-04-13 0 5 5.820 5.810 5.820 58,455,681 5.820 5.810 5.820 5.770 5.990 9,964,100 5.8666 -3.32%
2018-04-06 0 3 6.020 6.010 6.030 49,064,156 6.020 6.010 6.030 5.930 6.080 8,169,800 6.0056 0.84%
2018-03-29 0 4 5.970 5.970 5.980 79,387,772 5.970 5.970 5.980 5.810 6.100 13,355,900 5.9440 0.51%
2018-03-23 0 5 5.940 5.940 5.960 44,408,988 5.940 5.940 5.960 5.630 6.010 7,708,200 5.7613 3.66%
2018-03-16 0 5 5.730 5.720 6.000 21,312,031 5.730 5.720 6.000 5.680 5.780 3,719,700 5.7295 -1.55%
2018-03-09 0 5 5.820 5.810 5.820 57,311,828 5.820 5.810 5.820 5.810 6.060 9,645,400 5.9419 -1.69%
2018-03-02 0 5 5.920 5.900 5.930 50,789,749 5.920 5.900 5.930 5.690 5.940 8,687,900 5.8460 2.25%
2018-02-23 0 4 5.790 5.780 5.790 18,483,013 5.790 5.780 5.790 5.760 5.900 3,175,700 5.8201 -0.69%
2018-02-15 0 4 5.830 5.820 5.840 13,106,491 5.830 5.820 5.840 5.820 6.160 2,180,500 6.0108 -5.36%
2018-02-09 0 5 6.160 6.140 6.160 31,846,537 6.160 6.140 6.160 5.630 6.210 5,363,800 5.9373 10.39%
2018-02-02 0 5 5.580 5.570 5.590 25,153,324 5.580 5.570 5.590 5.440 5.630 4,526,700 5.5567 1.45%
2018-01-26 0 5 5.500 5.490 5.500 10,713,872 5.500 5.490 5.500 5.490 5.680 1,928,700 5.5550 -3.00%
2018-01-19 0 5 5.670 5.660 5.670 13,784,209 5.670 5.660 5.670 5.670 5.820 2,405,300 5.7308 -2.58%
2018-01-12 0 5 5.820 5.810 5.820 6,941,394 5.820 5.810 5.820 5.810 5.930 1,182,200 5.8716 -1.85%
2018-01-05 0 4 5.930 5.920 5.930 6,135,905 5.930 5.920 5.930 5.900 6.050 1,029,800 5.9583 -2.47%
2017-12-29 0 3 6.080 6.080 6.090 4,778,228 6.080 6.080 6.090 6.070 6.170 780,900 6.1189 -1.46%
2017-12-22 0 5 6.170 6.160 6.170 16,258,192 6.170 6.160 6.170 6.160 6.300 2,604,100 6.2433 -2.06%
2017-12-15 0 5 6.300 6.300 6.310 20,531,361 6.300 6.300 6.310 6.200 6.370 3,277,200 6.2649 -0.94%
2017-12-08 0 5 6.360 6.360 6.370 24,594,871 6.360 6.360 6.370 6.220 6.470 3,860,000 6.3717 1.60%
2017-12-01 0 5 6.260 6.260 6.270 17,390,992 6.260 6.260 6.270 6.090 6.280 2,804,700 6.2007 2.62%
2017-11-24 0 5 6.100 6.090 6.110 8,068,202 6.100 6.090 6.110 6.030 6.270 1,318,300 6.1202 -2.40%
2017-11-17 0 5 6.250 6.250 6.260 5,598,178 6.250 6.250 6.260 6.200 6.310 892,800 6.2704 -0.32%
2017-11-10 0 5 6.270 6.260 6.280 9,925,498 6.270 6.260 6.280 6.260 6.490 1,569,400 6.3244 -1.88%
2017-11-03 0 5 6.390 6.380 6.390 10,312,107 6.390 6.380 6.390 6.380 6.480 1,607,400 6.4154 -0.78%
2017-10-27 0 5 6.440 6.430 6.440 12,018,190 6.440 6.430 6.440 6.420 6.500 1,860,500 6.4597 0.31%
2017-10-20 0 5 6.420 6.410 6.420 11,947,275 6.420 6.410 6.420 6.350 6.500 1,857,100 6.4333 -0.16%
2017-10-13 0 5 6.430 6.420 6.430 41,471,934 6.430 6.420 6.430 6.400 6.480 6,428,100 6.4517 -0.16%
2017-10-06 0 3 6.440 6.430 6.440 94,792,035 6.440 6.430 6.440 6.400 6.610 14,586,000 6.4988 -3.30%
2017-09-29 0 5 6.660 6.650 6.660 150,468,084 6.660 6.650 6.660 6.600 6.710 22,615,100 6.6534 1.37%
2017-09-22 0 5 6.570 6.580 6.590 66,755,278 6.570 6.580 6.590 6.500 6.590 10,211,600 6.5372 -0.76%
2017-09-15 0 5 6.620 6.610 6.620 96,894,164 6.620 6.610 6.620 6.560 6.670 14,682,700 6.5992 -0.45%
2017-09-08 0 5 6.650 6.640 6.650 149,701,218 6.650 6.640 6.650 6.590 6.710 22,540,200 6.6415 1.06%
2017-09-01 0 5 6.580 6.570 6.580 158,815,544 6.580 6.570 6.580 6.550 6.670 24,076,500 6.5963 -0.75%
2017-08-25 0 4 6.630 6.620 6.630 98,789,001 6.630 6.620 6.630 6.630 6.850 14,732,900 6.7053 -2.93%
2017-08-18 0 5 6.830 6.830 6.840 92,031,058 6.830 6.830 6.840 6.680 6.880 13,544,300 6.7948 -0.87%
2017-08-11 0 5 6.890 6.880 6.890 79,387,432 6.890 6.880 6.890 6.650 6.890 11,744,800 6.7594 2.38%
2017-08-04 0 5 6.730 6.710 6.730 89,159,719 6.730 6.710 6.730 6.690 6.850 13,203,600 6.7527 -2.18%
2017-07-28 0 5 6.880 6.870 6.880 76,043,684 6.880 6.870 6.880 6.840 6.950 11,024,300 6.8978 -1.01%
2017-07-21 0 5 6.950 6.940 6.950 88,025,105 6.950 6.940 6.950 6.940 7.040 12,592,100 6.9905 -1.28%
2017-07-14 0 5 7.040 7.040 7.050 98,378,867 7.040 7.040 7.050 7.040 7.340 13,755,700 7.1519 -4.09%
2017-07-07 0 5 7.340 7.330 7.340 114,636,047 7.340 7.330 7.340 7.230 7.400 15,703,900 7.2998 1.10%
2017-06-30 0 5 7.260 7.250 7.260 141,340,898 7.260 7.250 7.260 7.210 7.320 19,463,400 7.2619 -0.41%
2017-06-23 0 5 7.290 7.290 7.300 119,457,948 7.290 7.290 7.300 7.240 7.350 16,393,500 7.2869 -0.68%
2017-06-16 0 5 7.340 7.340 7.350 118,521,003 7.340 7.340 7.350 7.260 7.360 16,214,200 7.3097 1.52%
2017-06-09 0 5 7.230 7.230 7.240 100,038,081 7.230 7.230 7.240 7.200 7.300 13,782,300 7.2584 -0.69%
2017-06-02 0 4 7.280 7.270 7.280 79,656,990 7.280 7.270 7.280 7.270 7.370 10,877,500 7.3231 -1.22%
2017-05-26 0 5 7.370 7.360 7.370 94,846,698 7.370 7.360 7.370 7.350 7.480 12,776,800 7.4234 -1.73%
2017-05-19 0 5 7.500 7.490 7.500 138,931,622 7.500 7.490 7.500 7.460 7.540 18,544,300 7.4919 -0.66%
2017-05-12 0 5 7.550 7.550 7.560 103,201,338 7.550 7.550 7.560 7.530 7.760 13,551,200 7.6157 -2.83%
2017-05-05 0 3 7.770 7.760 7.770 40,583,187 7.770 7.760 7.770 7.670 7.790 5,257,900 7.7185 0.65%
2017-04-28 0 5 7.720 7.710 7.720 62,688,368 7.720 7.710 7.720 7.690 7.930 8,092,000 7.7470 -2.53%
2017-04-21 0 4 7.920 7.910 7.920 46,638,393 7.920 7.910 7.920 7.830 8.010 5,885,100 7.9248 1.02%
2017-04-13 0 4 7.840 7.830 7.840 55,058,779 7.840 7.830 7.840 7.810 7.930 7,018,400 7.8449 0.00%
2017-04-07 0 4 7.840 7.830 7.840 65,453,036 7.840 7.830 7.840 7.800 7.930 8,328,400 7.8590 -0.38%
2017-03-31 0 5 7.870 7.870 7.880 66,771,042 7.870 7.870 7.880 7.780 7.890 8,514,900 7.8417 0.77%
2017-03-24 0 5 7.810 7.800 7.810 50,641,163 7.810 7.800 7.810 7.720 7.850 6,490,700 7.8021 -0.38%
2017-03-17 0 4 7.840 7.830 7.840 207,310,292 7.840 7.830 7.840 7.810 8.050 26,139,500 7.9309

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top