CAR Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00699  2014-09-19  2021-06-23  2021-07-08
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
2021-07-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2021-06-23 0 3.980 3.980 3.990 3.980 3.980 274,000 1,090,520 3.9800 3.980 3.980 3.990 3.980 3.980 274,000 3.9800 -0.25%
2021-06-22 0 3.990 3.980 3.990 3.980 3.990 250,000 995,110 3.9804 3.990 3.980 3.990 3.980 3.990 250,000 3.9804 0.25%
2021-06-21 0 3.980 3.980 3.990 3.980 3.990 205,000 816,060 3.9808 3.980 3.980 3.990 3.980 3.990 205,000 3.9808 -0.25%
2021-06-18 0 3.990 3.980 3.990 3.980 3.990 57,000 227,140 3.9849 3.990 3.980 3.990 3.980 3.990 57,000 3.9849 0.25%
2021-06-17 0 3.980 3.980 3.990 3.980 3.980 262,000 1,042,760 3.9800 3.980 3.980 3.990 3.980 3.980 262,000 3.9800 0.00%
2021-06-16 0 3.980 3.980 3.990 3.980 3.980 488,000 1,942,240 3.9800 3.980 3.980 3.990 3.980 3.980 488,000 3.9800 0.00%
2021-06-15 0 3.980 3.980 3.990 3.980 3.990 1,451,000 5,775,030 3.9800 3.980 3.980 3.990 3.980 3.990 1,451,000 3.9800 0.00%
2021-06-11 0 3.980 3.980 3.990 3.980 3.980 223,000 887,540 3.9800 3.980 3.980 3.990 3.980 3.980 223,000 3.9800 0.00%
2021-06-10 0 3.980 3.980 3.990 3.980 3.980 196,000 780,080 3.9800 3.980 3.980 3.990 3.980 3.980 196,000 3.9800 0.00%
2021-06-09 0 3.980 3.980 3.990 3.980 3.980 314,000 1,249,720 3.9800 3.980 3.980 3.990 3.980 3.980 314,000 3.9800 0.00%
2021-06-08 0 3.980 3.980 3.990 3.980 3.980 43,000 171,140 3.9800 3.980 3.980 3.990 3.980 3.980 43,000 3.9800 0.00%
2021-06-07 0 3.980 3.980 3.990 3.980 3.990 245,000 975,130 3.9801 3.980 3.980 3.990 3.980 3.990 245,000 3.9801 -0.25%
2021-06-04 0 3.990 3.980 3.990 3.980 3.990 155,000 616,940 3.9803 3.990 3.980 3.990 3.980 3.990 155,000 3.9803 0.25%
2021-06-03 0 3.980 3.980 3.990 3.980 3.990 501,000 1,993,990 3.9800 3.980 3.980 3.990 3.980 3.990 501,000 3.9800 -0.25%
2021-06-02 0 3.990 3.980 3.990 3.970 3.990 40,000 159,400 3.9850 3.990 3.980 3.990 3.970 3.990 40,000 3.9850 0.00%
2021-06-01 0 3.990 3.980 3.990 3.980 3.990 30,000 119,440 3.9813 3.990 3.980 3.990 3.980 3.990 30,000 3.9813 0.00%
2021-05-31 0 3.990 3.980 3.990 3.970 3.990 1,211,000 4,819,020 3.9794 3.990 3.980 3.990 3.970 3.990 1,211,000 3.9794 0.50%
2021-05-28 0 3.970 3.970 3.980 3.970 3.980 50,000 198,560 3.9712 3.970 3.970 3.980 3.970 3.980 50,000 3.9712 0.00%
2021-05-27 0 3.970 3.970 3.980 3.970 3.980 91,000 361,280 3.9701 3.970 3.970 3.980 3.970 3.980 91,000 3.9701 0.00%
2021-05-26 0 3.970 3.970 3.980 3.970 3.980 87,000 345,610 3.9725 3.970 3.970 3.980 3.970 3.980 87,000 3.9725 0.00%
2021-05-25 0 3.970 3.970 3.980 3.970 3.980 31,000 123,240 3.9755 3.970 3.970 3.980 3.970 3.980 31,000 3.9755 -0.25%
2021-05-24 0 3.980 3.970 3.980 3.970 3.980 20,000 79,420 3.9710 3.980 3.970 3.980 3.970 3.980 20,000 3.9710 0.25%
2021-05-21 0 3.970 3.970 3.990 3.960 3.990 130,000 517,250 3.9788 3.970 3.970 3.990 3.960 3.990 130,000 3.9788 -0.25%
2021-05-20 0 3.980 3.960 3.980 3.960 3.980 36,000 142,740 3.9650 3.980 3.960 3.980 3.960 3.980 36,000 3.9650 0.25%
2021-05-18 0 3.970 3.970 3.980 3.960 3.970 188,000 746,330 3.9698 3.970 3.970 3.980 3.960 3.970 188,000 3.9698 0.25%
2021-05-17 0 3.960 3.960 3.990 3.960 3.970 52,000 205,930 3.9602 3.960 3.960 3.990 3.960 3.970 52,000 3.9602 0.00%
2021-05-14 0 3.960 3.960 3.980 3.960 3.960 118,000 467,280 3.9600 3.960 3.960 3.980 3.960 3.960 118,000 3.9600 0.00%
2021-05-13 0 3.960 3.960 3.970 3.960 3.970 116,000 460,350 3.9685 3.960 3.960 3.970 3.960 3.970 116,000 3.9685 -0.25%
2021-05-12 0 3.970 3.970 3.980 3.960 3.980 126,000 500,160 3.9695 3.970 3.970 3.980 3.960 3.980 126,000 3.9695 -0.50%
2021-05-11 0 3.990 3.980 3.990 3.960 3.990 268,000 1,064,850 3.9733 3.990 3.980 3.990 3.960 3.990 268,000 3.9733 0.50%
2021-05-10 0 3.970 3.960 3.980 3.960 3.970 110,000 436,540 3.9685 3.970 3.960 3.980 3.960 3.970 110,000 3.9685 -0.25%
2021-05-07 0 3.980 3.970 3.980 3.970 3.980 140,000 556,270 3.9734 3.980 3.970 3.980 3.970 3.980 140,000 3.9734 0.00%
2021-05-06 0 3.980 3.960 3.980 3.960 3.980 282,000 1,119,500 3.9699 3.980 3.960 3.980 3.960 3.980 282,000 3.9699 0.51%
2021-05-05 0 3.960 3.960 3.980 3.960 3.980 32,000 127,200 3.9750 3.960 3.960 3.980 3.960 3.980 32,000 3.9750 -0.25%
2021-05-04 0 3.970 3.960 3.970 3.970 3.980 141,000 559,840 3.9705 3.970 3.960 3.970 3.970 3.980 141,000 3.9705 -0.25%
2021-05-03 0 3.980 3.960 3.980 - - 0 0 - 3.980 3.960 3.980 - - 0 - 0.00%
2021-04-30 0 3.980 3.960 3.980 3.960 3.980 162,000 643,280 3.9709 3.980 3.960 3.980 3.960 3.980 162,000 3.9709 0.00%
2021-04-29 0 3.980 3.970 3.980 3.960 3.980 208,000 826,450 3.9733 3.980 3.970 3.980 3.960 3.980 208,000 3.9733 0.25%
2021-04-28 0 3.970 3.970 3.980 3.960 3.980 235,000 932,880 3.9697 3.970 3.970 3.980 3.960 3.980 235,000 3.9697 -0.25%
2021-04-27 0 3.980 3.960 3.980 3.960 3.980 230,000 913,570 3.9720 3.980 3.960 3.980 3.960 3.980 230,000 3.9720 0.00%
2021-04-26 0 3.980 3.960 3.980 3.960 3.980 293,000 1,163,050 3.9695 3.980 3.960 3.980 3.960 3.980 293,000 3.9695 0.25%
2021-04-23 0 3.970 3.960 3.970 - - 0 0 - 3.970 3.960 3.970 - - 0 - 0.00%
2021-04-22 0 3.970 3.960 3.980 3.950 3.980 169,000 669,960 3.9643 3.970 3.960 3.980 3.950 3.980 169,000 3.9643 -0.25%
2021-04-21 0 3.980 3.960 3.980 3.960 3.980 133,000 528,410 3.9730 3.980 3.960 3.980 3.960 3.980 133,000 3.9730 0.00%
2021-04-20 0 3.980 3.970 3.980 3.950 3.980 938,000 3,720,470 3.9664 3.980 3.970 3.980 3.950 3.980 938,000 3.9664 0.25%
2021-04-19 0 3.970 3.970 3.980 3.960 3.980 251,000 996,410 3.9698 3.970 3.970 3.980 3.960 3.980 251,000 3.9698 -0.25%
2021-04-16 0 3.980 3.960 3.980 3.950 3.980 292,000 1,157,130 3.9628 3.980 3.960 3.980 3.950 3.980 292,000 3.9628 0.00%
2021-04-15 0 3.980 3.960 3.980 3.950 3.990 308,000 1,221,950 3.9674 3.980 3.960 3.980 3.950 3.990 308,000 3.9674 0.51%
2021-04-14 0 3.960 3.960 3.990 3.950 3.990 545,000 2,167,890 3.9778 3.960 3.960 3.990 3.950 3.990 545,000 3.9778 -0.75%
2021-04-13 0 3.990 3.970 3.990 3.940 4.000 2,385,000 9,489,060 3.9786 3.990 3.970 3.990 3.940 4.000 2,385,000 3.9786 0.76%
2021-04-12 0 3.960 3.940 3.970 3.940 3.970 180,666 714,077 3.9525 3.960 3.940 3.970 3.940 3.970 180,666 3.9525 -0.25%
2021-04-09 0 3.970 3.940 3.970 3.970 3.970 4,000 15,880 3.9700 3.970 3.940 3.970 3.970 3.970 4,000 3.9700 -0.25%
2021-04-08 0 3.980 3.970 3.980 3.940 3.980 762,000 3,025,340 3.9703 3.980 3.970 3.980 3.940 3.980 762,000 3.9703 0.25%
2021-04-07 0 3.970 3.960 3.970 3.940 3.970 296,000 1,168,590 3.9479 3.970 3.960 3.970 3.940 3.970 296,000 3.9479 0.00%
2021-04-01 0 3.970 3.950 3.970 3.940 3.970 352,000 1,392,420 3.9557 3.970 3.950 3.970 3.940 3.970 352,000 3.9557 0.76%
2021-03-31 0 3.940 3.940 3.950 3.940 3.960 822,000 3,246,750 3.9498 3.940 3.940 3.950 3.940 3.960 822,000 3.9498 -0.25%
2021-03-30 0 3.950 3.950 3.960 3.940 3.950 427,000 1,684,180 3.9442 3.950 3.950 3.960 3.940 3.950 427,000 3.9442 0.00%
2021-03-29 0 3.950 3.930 3.950 3.930 3.950 356,000 1,402,500 3.9396 3.950 3.930 3.950 3.930 3.950 356,000 3.9396 0.51%
2021-03-26 0 3.930 3.930 3.950 3.930 3.950 621,000 2,450,840 3.9466 3.930 3.930 3.950 3.930 3.950 621,000 3.9466 0.00%
2021-03-25 0 3.930 3.930 3.950 3.930 3.960 881,000 3,466,670 3.9349 3.930 3.930 3.950 3.930 3.960 881,000 3.9349 0.00%
2021-03-24 0 3.930 3.930 3.950 3.930 3.940 1,219,000 4,795,000 3.9336 3.930 3.930 3.950 3.930 3.940 1,219,000 3.9336 0.00%
2021-03-23 0 3.930 3.930 3.950 3.930 3.950 129,000 507,250 3.9322 3.930 3.930 3.950 3.930 3.950 129,000 3.9322 -0.25%
2021-03-22 0 3.940 3.940 3.960 3.930 3.960 349,000 1,378,020 3.9485 3.940 3.940 3.960 3.930 3.960 349,000 3.9485 0.25%
2021-03-19 0 3.930 3.930 3.970 3.930 3.960 620,500 2,445,815 3.9417 3.930 3.930 3.970 3.930 3.960 620,500 3.9417 0.00%
2021-03-18 0 3.930 3.930 3.950 3.930 3.980 120,000 472,520 3.9377 3.930 3.930 3.950 3.930 3.980 120,000 3.9377 -1.01%
2021-03-17 0 3.970 3.940 3.970 3.930 3.970 141,000 555,230 3.9378 3.970 3.940 3.970 3.930 3.970 141,000 3.9378 0.51%
2021-03-16 0 3.950 3.950 3.970 3.950 3.980 183,000 725,490 3.9644 3.950 3.950 3.970 3.950 3.980 183,000 3.9644 -0.50%
2021-03-15 0 3.970 3.950 3.970 3.950 3.980 741,000 2,927,900 3.9513 3.970 3.950 3.970 3.950 3.980 741,000 3.9513 -0.25%
2021-03-12 0 3.980 3.970 3.980 3.950 3.980 246,000 977,430 3.9733 3.980 3.970 3.980 3.950 3.980 246,000 3.9733 0.51%
2021-03-11 0 3.960 3.960 3.970 3.940 3.980 1,898,000 7,513,230 3.9585 3.960 3.960 3.970 3.940 3.980 1,898,000 3.9585 0.25%
2021-03-10 0 3.950 3.940 3.950 3.920 3.980 593,059 2,338,803 3.9436 3.950 3.940 3.950 3.920 3.980 593,059 3.9436 1.02%
2021-03-09 0 3.910 3.910 3.930 3.900 3.940 5,397,779 21,101,022 3.9092 3.910 3.910 3.930 3.900 3.940 5,397,779 3.9092 0.26%
2021-03-08 0 3.900 3.900 3.910 3.900 3.960 1,692,000 6,613,220 3.9085 3.900 3.900 3.910 3.900 3.960 1,692,000 3.9085 -0.76%
2021-03-05 0 3.930 3.930 3.940 3.930 3.950 700,000 2,759,420 3.9420 3.930 3.930 3.940 3.930 3.950 700,000 3.9420 0.00%
2021-03-04 0 3.930 3.930 3.950 3.920 3.980 902,850 3,565,054 3.9487 3.930 3.930 3.950 3.920 3.980 902,850 3.9487 -1.75%
2021-03-03 0 4.000 3.990 4.000 3.950 4.000 1,346,000 5,379,390 3.9966 4.000 3.990 4.000 3.950 4.000 1,346,000 3.9966 0.76%
2021-03-02 0 3.970 3.970 4.000 3.970 4.010 4,279,000 17,036,660 3.9815 3.970 3.970 4.000 3.970 4.010 4,279,000 3.9815 -1.00%
2021-03-01 0 4.010 4.000 4.010 4.000 4.010 6,395,142 25,610,418 4.0047 4.010 4.000 4.010 4.000 4.010 6,395,142 4.0047 0.00%
2021-02-26 0 4.010 4.000 4.010 4.000 4.010 5,262,000 21,091,670 4.0083 4.010 4.000 4.010 4.000 4.010 5,262,000 4.0083 0.00%
2021-02-25 0 4.010 4.000 4.010 4.000 4.010 2,307,000 9,240,590 4.0055 4.010 4.000 4.010 4.000 4.010 2,307,000 4.0055 0.25%
2021-02-24 0 4.000 4.000 4.010 4.000 4.010 2,082,000 8,341,065 4.0063 4.000 4.000 4.010 4.000 4.010 2,082,000 4.0063 -0.25%
2021-02-23 0 4.010 4.000 4.010 4.000 4.010 8,079,001 32,337,263 4.0026 4.010 4.000 4.010 4.000 4.010 8,079,001 4.0026 0.25%
2021-02-22 0 4.000 4.000 4.010 4.000 4.020 1,887,127 7,562,863 4.0076 4.000 4.000 4.010 4.000 4.020 1,887,127 4.0076 -0.50%
2021-02-19 0 4.020 4.010 4.020 3.990 4.020 17,142,404 68,604,927 4.0021 4.020 4.010 4.020 3.990 4.020 17,142,404 4.0021 0.75%
2021-02-18 0 3.990 3.990 4.000 3.990 4.000 2,609,305 10,413,235 3.9908 3.990 3.990 4.000 3.990 4.000 2,609,305 3.9908 -0.25%
2021-02-17 0 4.000 4.000 4.010 3.990 4.010 4,255,256 17,017,686 3.9992 4.000 4.000 4.010 3.990 4.010 4,255,256 3.9992 0.00%
2021-02-16 0 4.000 3.990 4.000 3.990 4.000 6,602,000 26,383,510 3.9963 4.000 3.990 4.000 3.990 4.000 6,602,000 3.9963 0.25%
2021-02-11 0 3.990 3.990 4.000 3.990 4.000 1,305,000 5,209,305 3.9918 3.990 3.990 4.000 3.990 4.000 1,305,000 3.9918 -0.25%
2021-02-10 0 4.000 3.990 4.000 3.980 4.000 9,360,949 37,378,898 3.9931 4.000 3.990 4.000 3.980 4.000 9,360,949 3.9931 0.00%
2021-02-09 0 4.000 3.990 4.000 3.980 4.000 6,337,000 25,256,660 3.9856 4.000 3.990 4.000 3.980 4.000 6,337,000 3.9856 0.25%
2021-02-08 0 3.990 3.990 4.000 3.980 4.000 9,217,657 36,767,225 3.9888 3.990 3.990 4.000 3.980 4.000 9,217,657 3.9888 0.00%
2021-02-05 0 3.990 3.990 4.000 3.980 4.000 7,384,683 29,471,952 3.9910 3.990 3.990 4.000 3.980 4.000 7,384,683 3.9910 -0.25%
2021-02-04 0 4.000 3.990 4.000 3.980 4.000 19,056,252 76,103,985 3.9936 4.000 3.990 4.000 3.980 4.000 19,056,252 3.9936 0.25%
2021-02-03 0 3.990 3.980 3.990 3.970 3.990 39,520,564 157,312,372 3.9805 3.990 3.980 3.990 3.970 3.990 39,520,564 3.9805 0.25%
2021-02-02 0 3.980 3.970 3.980 3.970 3.990 11,607,000 46,181,930 3.9788 3.980 3.970 3.980 3.970 3.990 11,607,000 3.9788 0.00%
2021-02-01 0 3.980 3.970 3.980 3.970 3.990 6,558,000 26,062,000 3.9741 3.980 3.970 3.980 3.970 3.990 6,558,000 3.9741 -0.25%
2021-01-29 0 3.990 3.980 3.990 3.960 3.990 104,537,260 413,248,507 3.9531 3.990 3.980 3.990 3.960 3.990 104,537,260 3.9531 0.50%
2021-01-28 0 3.970 3.960 3.970 3.960 3.970 9,666,000 38,297,740 3.9621 3.970 3.960 3.970 3.960 3.970 9,666,000 3.9621 0.25%
2021-01-27 0 3.960 3.950 3.960 3.950 3.960 37,772,347 149,483,152 3.9575 3.960 3.950 3.960 3.950 3.960 37,772,347 3.9575 0.00%
2021-01-26 0 3.960 3.950 3.960 3.950 3.970 90,867,000 359,346,845 3.9546 3.960 3.950 3.960 3.950 3.970 90,867,000 3.9546 11.55%
2021-01-25 0 3.550 3.540 3.550 3.520 3.600 4,196,000 14,893,710 3.5495 3.550 3.540 3.550 3.520 3.600 4,196,000 3.5495 -0.56%
2021-01-22 0 3.570 3.560 3.570 3.550 3.620 2,347,000 8,380,780 3.5708 3.570 3.560 3.570 3.550 3.620 2,347,000 3.5708 -0.83%
2021-01-21 0 3.600 3.590 3.600 3.580 3.620 4,509,744 16,202,270 3.5927 3.600 3.590 3.600 3.580 3.620 4,509,744 3.5927 0.00%
2021-01-20 0 3.600 3.590 3.600 3.580 3.630 5,186,873 18,680,436 3.6015 3.600 3.590 3.600 3.580 3.630 5,186,873 3.6015 -0.83%
2021-01-19 0 3.630 3.620 3.630 3.610 3.630 3,319,000 12,018,800 3.6212 3.630 3.620 3.630 3.610 3.630 3,319,000 3.6212 0.28%
2021-01-18 0 3.620 3.610 3.620 3.600 3.630 5,088,110 18,366,896 3.6098 3.620 3.610 3.620 3.600 3.630 5,088,110 3.6098 -0.28%
2021-01-15 0 3.630 3.620 3.630 3.610 3.640 4,236,000 15,337,435 3.6207 3.630 3.620 3.630 3.610 3.640 4,236,000 3.6207 -0.27%
2021-01-14 0 3.640 3.630 3.640 3.600 3.640 10,064,000 36,461,480 3.6230 3.640 3.630 3.640 3.600 3.640 10,064,000 3.6230 0.28%
2021-01-13 0 3.630 3.620 3.630 3.620 3.650 3,548,000 12,901,425 3.6363 3.630 3.620 3.630 3.620 3.650 3,548,000 3.6363 -0.55%
2021-01-12 0 3.650 3.640 3.650 3.620 3.680 5,879,600 21,378,928 3.6361 3.650 3.640 3.650 3.620 3.680 5,879,600 3.6361 0.27%
2021-01-11 0 3.640 3.630 3.640 3.600 3.650 4,210,000 15,283,720 3.6303 3.640 3.630 3.640 3.600 3.650 4,210,000 3.6303 -0.27%
2021-01-08 0 3.650 3.640 3.650 3.590 3.650 11,746,000 42,433,110 3.6126 3.650 3.640 3.650 3.590 3.650 11,746,000 3.6126 1.96%
2021-01-07 0 3.580 3.570 3.580 3.570 3.630 5,082,000 18,269,555 3.5950 3.580 3.570 3.580 3.570 3.630 5,082,000 3.5950 -1.38%
2021-01-06 0 3.630 3.620 3.630 3.610 3.650 2,919,000 10,573,435 3.6223 3.630 3.620 3.630 3.610 3.650 2,919,000 3.6223 -0.55%
2021-01-05 0 3.650 3.640 3.650 3.620 3.680 8,415,000 30,707,420 3.6491 3.650 3.640 3.650 3.620 3.680 8,415,000 3.6491 -0.82%
2021-01-04 0 3.680 3.680 3.690 3.660 3.730 13,547,000 50,102,185 3.6984 3.680 3.680 3.690 3.660 3.730 13,547,000 3.6984 -1.60%
2020-12-31 0 3.740 3.730 3.750 3.720 3.750 5,467,415 20,370,033 3.7257 3.740 3.730 3.750 3.720 3.750 5,467,415 3.7257 0.27%
2020-12-30 0 3.730 3.730 3.740 3.670 3.730 29,099,000 108,176,340 3.7175 3.730 3.730 3.740 3.670 3.730 29,099,000 3.7175 0.00%
2020-12-29 0 3.730 3.720 3.730 3.720 3.750 14,153,000 52,791,610 3.7301 3.730 3.720 3.730 3.720 3.750 14,153,000 3.7301 -0.53%
2020-12-28 0 3.750 3.740 3.750 3.730 3.780 6,962,000 26,144,630 3.7553 3.750 3.740 3.750 3.730 3.780 6,962,000 3.7553 -0.79%
2020-12-24 0 3.780 3.770 3.780 3.770 3.800 2,929,000 11,079,480 3.7827 3.780 3.770 3.780 3.770 3.800 2,929,000 3.7827 0.00%
2020-12-23 0 3.780 3.760 3.780 3.730 3.780 7,241,000 27,088,945 3.7411 3.780 3.760 3.780 3.730 3.780 7,241,000 3.7411 0.80%
2020-12-22 0 3.750 3.740 3.750 3.730 3.750 5,539,305 20,715,532 3.7397 3.750 3.740 3.750 3.730 3.750 5,539,305 3.7397 0.00%
2020-12-21 0 3.750 3.740 3.750 3.730 3.800 21,579,000 81,210,390 3.7634 3.750 3.740 3.750 3.730 3.800 21,579,000 3.7634 -0.53%
2020-12-18 0 3.770 3.770 3.780 3.770 3.820 12,751,000 48,407,240 3.7963 3.770 3.770 3.780 3.770 3.820 12,751,000 3.7963 -1.05%
2020-12-17 0 3.810 3.800 3.810 3.800 3.830 23,538,000 89,864,710 3.8179 3.810 3.800 3.810 3.800 3.830 23,538,000 3.8179 -0.26%
2020-12-16 0 3.820 3.810 3.820 3.800 3.830 38,408,000 146,528,600 3.8151 3.820 3.810 3.820 3.800 3.830 38,408,000 3.8151 0.26%
2020-12-15 0 3.810 3.800 3.810 3.720 3.810 100,274,400 379,627,554 3.7859 3.810 3.800 3.810 3.720 3.810 100,274,400 3.7859 1.33%
2020-12-14 0 3.760 3.750 3.760 3.740 3.770 23,478,000 88,016,320 3.7489 3.760 3.750 3.760 3.740 3.770 23,478,000 3.7489 0.53%
2020-12-11 0 3.740 3.740 3.750 3.730 3.750 18,834,000 70,449,660 3.7406 3.740 3.740 3.750 3.730 3.750 18,834,000 3.7406 0.00%
2020-12-10 0 3.740 3.740 3.750 3.740 3.750 11,239,547 42,053,028 3.7415 3.740 3.740 3.750 3.740 3.750 11,239,547 3.7415 0.00%
2020-12-09 0 3.740 3.730 3.740 3.720 3.740 33,280,000 124,211,720 3.7323 3.740 3.730 3.740 3.720 3.740 33,280,000 3.7323 -0.27%
2020-12-08 0 3.750 3.740 3.750 3.740 3.780 22,224,000 83,297,400 3.7481 3.750 3.740 3.750 3.740 3.780 22,224,000 3.7481 0.00%
2020-12-07 0 3.750 3.740 3.750 3.720 3.810 40,901,641 153,533,308 3.7537 3.750 3.740 3.750 3.720 3.810 40,901,641 3.7537 -1.32%
2020-12-04 0 3.800 3.790 3.800 3.760 3.820 54,777,000 206,752,880 3.7744 3.800 3.790 3.800 3.760 3.820 54,777,000 3.7744 0.53%
2020-12-03 0 3.780 3.780 3.790 3.780 3.840 18,773,000 71,220,780 3.7938 3.780 3.780 3.790 3.780 3.840 18,773,000 3.7938 -0.26%
2020-12-02 0 3.790 3.790 3.800 3.790 3.810 4,910,000 18,635,690 3.7955 3.790 3.790 3.800 3.790 3.810 4,910,000 3.7955 0.00%
2020-12-01 0 3.790 3.790 3.800 3.780 3.820 10,960,000 41,646,390 3.7999 3.790 3.790 3.800 3.780 3.820 10,960,000 3.7999 0.53%
2020-11-30 0 3.770 3.770 3.780 3.730 3.790 19,116,000 71,905,575 3.7615 3.770 3.770 3.780 3.730 3.790 19,116,000 3.7615 1.34%
2020-11-27 0 3.720 3.710 3.720 3.700 3.740 5,749,000 21,365,340 3.7164 3.720 3.710 3.720 3.700 3.740 5,749,000 3.7164 0.81%
2020-11-26 0 3.690 3.680 3.690 3.650 3.700 10,596,000 38,899,570 3.6712 3.690 3.680 3.690 3.650 3.700 10,596,000 3.6712 1.10%
2020-11-25 0 3.650 3.640 3.650 3.640 3.690 11,814,000 43,371,610 3.6712 3.650 3.640 3.650 3.640 3.690 11,814,000 3.6712 -0.54%
2020-11-24 0 3.670 3.670 3.680 3.660 3.690 3,909,020 14,376,092 3.6777 3.670 3.670 3.680 3.660 3.690 3,909,020 3.6777 -0.54%
2020-11-23 0 3.690 3.680 3.690 3.670 3.710 23,574,000 87,066,080 3.6933 3.690 3.680 3.690 3.670 3.710 23,574,000 3.6933 0.54%
2020-11-20 0 3.670 3.670 3.690 3.650 3.800 12,650,000 46,787,230 3.6986 3.670 3.670 3.690 3.650 3.800 12,650,000 3.6986 0.27%
2020-11-19 0 3.660 3.650 3.660 3.650 3.700 13,616,000 50,010,090 3.6729 3.660 3.650 3.660 3.650 3.700 13,616,000 3.6729 0.27%
2020-11-18 0 3.650 3.650 3.670 3.650 3.710 14,742,572 54,211,193 3.6772 3.650 3.650 3.670 3.650 3.710 14,742,572 3.6772 -1.08%
2020-11-17 0 3.690 3.680 3.690 3.600 3.770 24,106,200 89,246,474 3.7022 3.690 3.680 3.690 3.600 3.770 24,106,200 3.7022 -1.86%
2020-11-16 0 3.760 3.750 3.760 3.710 3.840 172,259,000 648,004,790 3.7618 3.760 3.750 3.760 3.710 3.840 172,259,000 3.7618 10.91%
2020-11-13 0 3.390 3.390 3.410 3.260 3.430 27,943,000 93,644,760 3.3513 3.390 3.390 3.410 3.260 3.430 27,943,000 3.3513 4.31%
2020-11-12 0 3.250 3.250 3.280 3.180 3.580 36,088,000 123,212,740 3.4142 3.250 3.250 3.280 3.180 3.580 36,088,000 3.4142 -2.11%
2020-11-11 0 3.320 3.310 3.320 2.860 3.410 42,704,000 130,502,820 3.0560 3.320 3.310 3.320 2.860 3.410 42,704,000 3.0560 2.79%
2020-11-10 0 3.230 3.230 3.240 3.120 3.440 17,526,292 57,462,256 3.2786 3.230 3.230 3.240 3.120 3.440 17,526,292 3.2786 2.22%
2020-11-09 0 3.160 3.150 3.160 2.970 3.300 16,810,000 52,462,650 3.1209 3.160 3.150 3.160 2.970 3.300 16,810,000 3.1209 0.00%
2020-11-06 0 3.160 3.160 3.180 2.920 3.250 31,937,000 100,198,460 3.1374 3.160 3.160 3.180 2.920 3.250 31,937,000 3.1374 8.59%
2020-11-05 0 2.910 2.910 2.930 2.880 3.060 18,672,000 55,608,200 2.9782 2.910 2.910 2.930 2.880 3.060 18,672,000 2.9782 1.75%
2020-11-04 0 2.860 2.860 2.890 2.600 2.900 22,179,000 62,549,650 2.8202 2.860 2.860 2.890 2.600 2.900 22,179,000 2.8202 11.28%
2020-11-03 0 2.570 2.570 2.580 2.500 2.630 2,700,000 6,977,860 2.5844 2.570 2.570 2.580 2.500 2.630 2,700,000 2.5844 -1.15%
2020-11-02 0 2.600 2.590 2.600 2.480 2.630 9,133,000 23,648,490 2.5893 2.600 2.590 2.600 2.480 2.630 9,133,000 2.5893 4.84%
2020-10-30 0 2.480 2.480 2.500 2.260 2.600 20,622,000 51,273,705 2.4864 2.480 2.480 2.500 2.260 2.600 20,622,000 2.4864 7.83%
2020-10-29 0 2.300 2.300 2.310 2.290 2.380 2,787,000 6,442,470 2.3116 2.300 2.300 2.310 2.290 2.380 2,787,000 2.3116 -0.86%
2020-10-28 0 2.320 2.310 2.320 2.300 2.400 2,752,000 6,385,630 2.3204 2.320 2.310 2.320 2.300 2.400 2,752,000 2.3204 -2.93%
2020-10-27 0 2.390 2.380 2.390 2.380 2.440 487,000 1,163,960 2.3901 2.390 2.380 2.390 2.380 2.440 487,000 2.3901 -2.45%
2020-10-23 0 2.450 2.450 2.460 2.350 2.500 2,936,000 7,159,820 2.4386 2.450 2.450 2.460 2.350 2.500 2,936,000 2.4386 3.81%
2020-10-22 0 2.360 2.350 2.360 2.320 2.360 1,375,000 3,209,870 2.3345 2.360 2.350 2.360 2.320 2.360 1,375,000 2.3345 0.43%
2020-10-21 0 2.350 2.340 2.350 2.310 2.390 750,000 1,752,280 2.3364 2.350 2.340 2.350 2.310 2.390 750,000 2.3364 0.86%
2020-10-20 0 2.330 2.320 2.330 2.310 2.350 1,281,000 2,983,980 2.3294 2.330 2.320 2.330 2.310 2.350 1,281,000 2.3294 -0.43%
2020-10-19 0 2.340 2.340 2.360 2.310 2.360 1,061,000 2,475,435 2.3331 2.340 2.340 2.360 2.310 2.360 1,061,000 2.3331 1.30%
2020-10-16 0 2.310 2.300 2.310 2.300 2.380 1,133,000 2,638,620 2.3289 2.310 2.300 2.310 2.300 2.380 1,133,000 2.3289 -2.12%
2020-10-15 0 2.360 2.350 2.360 2.300 2.390 3,479,000 8,118,330 2.3335 2.360 2.350 2.360 2.300 2.390 3,479,000 2.3335 -0.42%
2020-10-14 0 2.370 2.370 2.380 2.360 2.490 5,961,420 14,322,022 2.4025 2.370 2.370 2.380 2.360 2.490 5,961,420 2.4025 -4.05%
2020-10-12 0 2.470 2.460 2.470 2.450 2.530 3,128,000 7,742,800 2.4753 2.470 2.460 2.470 2.450 2.530 3,128,000 2.4753 -1.20%
2020-10-09 0 2.500 2.490 2.500 2.470 2.530 2,275,000 5,663,480 2.4894 2.500 2.490 2.500 2.470 2.530 2,275,000 2.4894 -0.40%
2020-10-08 0 2.510 2.500 2.510 2.480 2.560 3,632,000 9,054,770 2.4931 2.510 2.500 2.510 2.480 2.560 3,632,000 2.4931 -1.18%
2020-10-07 0 2.540 2.520 2.540 2.480 2.570 7,707,000 19,617,330 2.5454 2.540 2.520 2.540 2.480 2.570 7,707,000 2.5454 2.42%
2020-10-06 0 2.480 2.480 2.490 2.480 2.550 2,095,000 5,256,780 2.5092 2.480 2.480 2.490 2.480 2.550 2,095,000 2.5092 -2.36%
2020-10-05 0 2.540 2.510 2.540 2.470 2.550 1,395,000 3,517,570 2.5216 2.540 2.510 2.540 2.470 2.550 1,395,000 2.5216 1.60%
2020-09-30 0 2.500 2.500 2.510 2.460 2.540 2,726,000 6,807,285 2.4972 2.500 2.500 2.510 2.460 2.540 2,726,000 2.4972 -0.40%
2020-09-29 0 2.510 2.500 2.510 2.470 2.550 5,110,000 12,851,820 2.5150 2.510 2.500 2.510 2.470 2.550 5,110,000 2.5150 2.03%
2020-09-28 0 2.460 2.450 2.460 2.430 2.510 1,227,000 3,012,818 2.4554 2.460 2.450 2.460 2.430 2.510 1,227,000 2.4554 -1.20%
2020-09-25 0 2.490 2.480 2.490 2.440 2.510 1,572,000 3,879,068 2.4676 2.490 2.480 2.490 2.440 2.510 1,572,000 2.4676 -0.40%
2020-09-24 0 2.500 2.490 2.500 2.390 2.510 3,101,000 7,626,910 2.4595 2.500 2.490 2.500 2.390 2.510 3,101,000 2.4595 1.63%
2020-09-23 0 2.460 2.460 2.480 2.440 2.510 1,389,000 3,432,120 2.4709 2.460 2.460 2.480 2.440 2.510 1,389,000 2.4709 -1.99%
2020-09-22 0 2.510 2.500 2.510 2.470 2.530 1,369,000 3,410,030 2.4909 2.510 2.500 2.510 2.470 2.530 1,369,000 2.4909 0.00%
2020-09-21 0 2.510 2.500 2.510 2.470 2.540 3,184,840 7,965,963 2.5012 2.510 2.500 2.510 2.470 2.540 3,184,840 2.5012 0.40%
2020-09-18 0 2.500 2.490 2.500 2.470 2.530 6,911,244 17,285,715 2.5011 2.500 2.490 2.500 2.470 2.530 6,911,244 2.5011 0.00%
2020-09-17 0 2.500 2.500 2.510 2.500 2.550 2,172,000 5,448,970 2.5087 2.500 2.500 2.510 2.500 2.550 2,172,000 2.5087 0.00%
2020-09-16 0 2.500 2.500 2.510 2.500 2.550 2,170,000 5,454,570 2.5136 2.500 2.500 2.510 2.500 2.550 2,170,000 2.5136 -0.40%
2020-09-15 0 2.510 2.500 2.510 2.490 2.520 1,962,000 4,904,440 2.4997 2.510 2.500 2.510 2.490 2.520 1,962,000 2.4997 0.40%
2020-09-14 0 2.500 2.490 2.500 2.470 2.530 2,509,000 6,255,130 2.4931 2.500 2.490 2.500 2.470 2.530 2,509,000 2.4931 0.40%
2020-09-11 0 2.490 2.490 2.500 2.480 2.580 3,694,100 9,264,668 2.5080 2.490 2.490 2.500 2.480 2.580 3,694,100 2.5080 -0.40%
2020-09-10 0 2.500 2.500 2.510 2.480 2.540 5,896,000 14,747,800 2.5013 2.500 2.500 2.510 2.480 2.540 5,896,000 2.5013 2.04%
2020-09-09 0 2.450 2.420 2.450 2.380 2.480 3,174,000 7,688,600 2.4224 2.450 2.420 2.450 2.380 2.480 3,174,000 2.4224 0.00%
2020-09-08 0 2.450 2.450 2.460 2.400 2.470 4,934,276 11,966,896 2.4253 2.450 2.450 2.460 2.400 2.470 4,934,276 2.4253 0.82%
2020-09-07 0 2.430 2.430 2.440 2.430 2.520 2,436,000 6,006,290 2.4656 2.430 2.430 2.440 2.430 2.520 2,436,000 2.4656 -2.80%
2020-09-04 0 2.500 2.430 2.500 2.340 2.500 4,465,000 10,828,860 2.4253 2.500 2.430 2.500 2.340 2.500 4,465,000 2.4253 -1.57%
2020-09-03 0 2.540 2.530 2.540 2.480 2.590 6,353,000 16,131,880 2.5393 2.540 2.530 2.540 2.480 2.590 6,353,000 2.5393 1.60%
2020-09-02 0 2.500 2.490 2.500 2.470 2.550 3,003,000 7,495,140 2.4959 2.500 2.490 2.500 2.470 2.550 3,003,000 2.4959 -1.19%
2020-09-01 0 2.530 2.520 2.530 2.470 2.550 2,512,000 6,284,025 2.5016 2.530 2.520 2.530 2.470 2.550 2,512,000 2.5016 2.43%
2020-08-31 0 2.470 2.470 2.500 2.470 2.590 7,517,000 18,976,960 2.5245 2.470 2.470 2.500 2.470 2.590 7,517,000 2.5245 -4.63%
2020-08-28 0 2.590 2.580 2.590 2.470 2.630 21,893,000 56,067,030 2.5610 2.590 2.580 2.590 2.470 2.630 21,893,000 2.5610 1.17%
2020-08-27 0 2.560 2.540 2.560 2.490 2.590 8,385,138 21,552,546 2.5703 2.560 2.540 2.560 2.490 2.590 8,385,138 2.5703 0.00%
2020-08-26 0 2.560 2.550 2.560 2.480 2.600 7,998,000 20,369,200 2.5468 2.560 2.550 2.560 2.480 2.600 7,998,000 2.5468 0.39%
2020-08-25 0 2.550 2.540 2.550 2.520 2.590 7,508,000 19,249,440 2.5639 2.550 2.540 2.550 2.520 2.590 7,508,000 2.5639 0.39%
2020-08-24 0 2.540 2.530 2.540 2.400 2.560 8,724,000 22,030,200 2.5252 2.540 2.530 2.540 2.400 2.560 8,724,000 2.5252 2.01%
2020-08-21 0 2.490 2.490 2.500 2.420 2.680 13,981,100 34,843,086 2.4922 2.490 2.490 2.500 2.420 2.680 13,981,100 2.4922 -4.23%
2020-08-20 0 2.600 2.590 2.600 2.460 2.650 16,041,006 41,098,385 2.5621 2.600 2.590 2.600 2.460 2.650 16,041,006 2.5621 1.96%
2020-08-19 0 2.550 2.520 2.550 2.410 2.550 8,816,000 22,135,690 2.5109 2.550 2.520 2.550 2.410 2.550 8,816,000 2.5109 4.08%
2020-08-18 0 2.450 2.420 2.450 2.360 2.480 10,147,000 24,623,070 2.4266 2.450 2.420 2.450 2.360 2.480 10,147,000 2.4266 5.15%
2020-08-17 0 2.330 2.320 2.330 2.310 2.380 2,317,000 5,421,920 2.3401 2.330 2.320 2.330 2.310 2.380 2,317,000 2.3401 -1.27%
2020-08-14 0 2.360 2.330 2.360 2.330 2.450 2,385,000 5,685,930 2.3840 2.360 2.330 2.360 2.330 2.450 2,385,000 2.3840 -0.84%
2020-08-13 0 2.380 2.380 2.390 2.280 2.410 3,314,000 7,778,490 2.3472 2.380 2.380 2.390 2.280 2.410 3,314,000 2.3472 2.15%
2020-08-12 0 2.330 2.320 2.330 2.200 2.340 5,907,000 13,326,960 2.2561 2.330 2.320 2.330 2.200 2.340 5,907,000 2.2561 0.43%
2020-08-11 0 2.320 2.320 2.330 2.290 2.380 6,276,000 14,553,250 2.3189 2.320 2.320 2.330 2.290 2.380 6,276,000 2.3189 -2.52%
2020-08-10 0 2.380 2.360 2.380 2.350 2.440 2,334,000 5,576,370 2.3892 2.380 2.360 2.380 2.350 2.440 2,334,000 2.3892 -2.46%
2020-08-07 0 2.440 2.420 2.440 2.370 2.550 6,208,000 15,181,760 2.4455 2.440 2.420 2.440 2.370 2.550 6,208,000 2.4455 -4.31%
2020-08-06 0 2.550 2.540 2.550 2.480 2.590 9,060,000 23,022,420 2.5411 2.550 2.540 2.550 2.480 2.590 9,060,000 2.5411 2.00%
2020-08-05 0 2.500 2.480 2.500 2.370 2.530 10,126,000 24,903,060 2.4593 2.500 2.480 2.500 2.370 2.530 10,126,000 2.4593 2.46%
2020-08-04 0 2.440 2.440 2.450 2.340 2.500 10,626,000 25,824,230 2.4303 2.440 2.440 2.450 2.340 2.500 10,626,000 2.4303 5.17%
2020-08-03 0 2.320 2.320 2.330 2.220 2.320 6,478,000 14,789,850 2.2831 2.320 2.320 2.330 2.220 2.320 6,478,000 2.2831 -1.28%
2020-07-31 0 2.350 2.340 2.350 2.270 2.360 5,712,000 13,296,160 2.3278 2.350 2.340 2.350 2.270 2.360 5,712,000 2.3278 3.52%
2020-07-30 0 2.270 2.250 2.270 2.240 2.380 8,166,000 18,790,830 2.3011 2.270 2.250 2.270 2.240 2.380 8,166,000 2.3011 -0.87%
2020-07-29 0 2.290 2.290 2.300 2.250 2.400 7,893,000 18,359,680 2.3261 2.290 2.290 2.300 2.250 2.400 7,893,000 2.3261 0.88%
2020-07-28 0 2.270 2.260 2.270 2.230 2.360 7,409,000 16,778,500 2.2646 2.270 2.260 2.270 2.230 2.360 7,409,000 2.2646 -1.73%
2020-07-27 0 2.310 2.300 2.310 2.240 2.550 15,391,000 35,684,800 2.3185 2.310 2.300 2.310 2.240 2.550 15,391,000 2.3185 -4.55%
2020-07-24 0 2.420 2.380 2.420 2.310 2.500 15,018,000 36,038,405 2.3997 2.420 2.380 2.420 2.310 2.500 15,018,000 2.3997 2.11%
2020-07-23 0 2.370 2.370 2.380 2.330 2.620 29,146,000 70,543,190 2.4203 2.370 2.370 2.380 2.330 2.620 29,146,000 2.4203 -7.06%
2020-07-22 0 2.550 2.550 2.560 2.550 2.680 15,887,000 41,262,690 2.5973 2.550 2.550 2.560 2.550 2.680 15,887,000 2.5973 -4.49%
2020-07-21 0 2.670 2.660 2.670 2.600 2.830 41,716,000 111,817,943 2.6805 2.670 2.660 2.670 2.600 2.830 41,716,000 2.6805 -8.87%
2020-07-20 1 2.930 2.910 2.950 2.700 3.180 32,256,000 91,738,590 2.8441 2.930 2.910 2.950 2.700 3.180 32,256,000 2.8441 -4.87%
2020-07-17 0 3.080 3.070 3.080 2.600 3.120 99,994,000 298,195,280 2.9821 3.080 3.070 3.080 2.600 3.120 99,994,000 2.9821 21.74%
2020-07-16 0 2.530 2.510 2.530 2.510 2.690 13,349,000 34,463,840 2.5818 2.530 2.510 2.530 2.510 2.690 13,349,000 2.5818 -5.24%
2020-07-15 0 2.670 2.670 2.680 2.640 2.840 10,447,000 28,279,190 2.7069 2.670 2.670 2.680 2.640 2.840 10,447,000 2.7069 -3.61%
2020-07-14 0 2.770 2.760 2.770 2.620 2.820 15,180,000 41,242,120 2.7169 2.770 2.760 2.770 2.620 2.820 15,180,000 2.7169 3.36%
2020-07-13 0 2.680 2.680 2.690 2.610 2.730 7,709,000 20,574,910 2.6689 2.680 2.680 2.690 2.610 2.730 7,709,000 2.6689 -1.11%
2020-07-10 0 2.710 2.710 2.720 2.600 2.750 15,799,100 42,086,526 2.6639 2.710 2.710 2.720 2.600 2.750 15,799,100 2.6639 2.26%
2020-07-09 0 2.650 2.640 2.650 2.590 2.740 7,172,000 18,888,010 2.6336 2.650 2.640 2.650 2.590 2.740 7,172,000 2.6336 -1.12%
2020-07-08 0 2.680 2.660 2.680 2.470 2.770 17,432,000 45,873,100 2.6315 2.680 2.660 2.680 2.470 2.770 17,432,000 2.6315 5.10%
2020-07-07 0 2.550 2.540 2.550 2.480 2.750 20,698,656 53,606,625 2.5899 2.550 2.540 2.550 2.480 2.750 20,698,656 2.5899 -7.27%
2020-07-06 0 2.750 2.740 2.750 2.710 2.890 16,044,195 44,451,834 2.7706 2.750 2.740 2.750 2.710 2.890 16,044,195 2.7706 -3.17%
2020-07-03 0 2.840 2.820 2.840 2.700 3.050 79,226,900 227,054,361 2.8659 2.840 2.820 2.840 2.700 3.050 79,226,900 2.8659 12.25%
2020-07-02 0 2.530 2.520 2.530 2.220 2.580 32,092,100 77,736,104 2.4223 2.530 2.520 2.530 2.220 2.580 32,092,100 2.4223 8.58%
2020-06-30 0 2.330 2.330 2.340 2.000 2.350 32,576,000 72,856,500 2.2365 2.330 2.330 2.340 2.000 2.350 32,576,000 2.2365 16.50%
2020-06-29 0 2.000 1.990 2.000 1.980 2.120 6,976,000 14,297,270 2.0495 2.000 1.990 2.000 1.980 2.120 6,976,000 2.0495 -0.99%
2020-06-26 0 2.020 1.980 2.020 1.980 2.040 1,930,000 3,860,590 2.0003 2.020 1.980 2.020 1.980 2.040 1,930,000 2.0003 -0.98%
2020-06-24 0 2.040 2.020 2.040 1.950 2.090 5,546,752 11,266,524 2.0312 2.040 2.020 2.040 1.950 2.090 5,546,752 2.0312 3.55%
2020-06-23 0 1.970 1.950 1.970 1.920 1.980 3,742,305 7,271,686 1.9431 1.970 1.950 1.970 1.920 1.980 3,742,305 1.9431 0.00%
2020-06-22 0 1.970 1.970 1.980 1.960 2.050 7,545,668 15,009,725 1.9892 1.970 1.970 1.980 1.960 2.050 7,545,668 1.9892 -2.96%
2020-06-19 0 2.030 2.030 2.040 2.020 2.130 7,100,271 14,586,954 2.0544 2.030 2.030 2.040 2.020 2.130 7,100,271 2.0544 -0.98%
2020-06-18 0 2.050 2.050 2.070 2.040 2.080 2,744,000 5,638,140 2.0547 2.050 2.050 2.070 2.040 2.080 2,744,000 2.0547 -0.97%
2020-06-17 0 2.070 2.070 2.080 2.040 2.120 5,493,000 11,339,720 2.0644 2.070 2.070 2.080 2.040 2.120 5,493,000 2.0644 -1.90%
2020-06-16 0 2.110 2.110 2.120 2.080 2.170 3,799,000 8,106,700 2.1339 2.110 2.110 2.120 2.080 2.170 3,799,000 2.1339 1.93%
2020-06-15 0 2.070 2.070 2.080 2.070 2.140 6,249,000 13,053,110 2.0888 2.070 2.070 2.080 2.070 2.140 6,249,000 2.0888 -3.27%
2020-06-12 0 2.140 2.140 2.160 2.050 2.170 8,884,000 18,774,750 2.1133 2.140 2.140 2.160 2.050 2.170 8,884,000 2.1133 -2.28%
2020-06-11 0 2.190 2.190 2.200 2.180 2.290 10,817,500 24,014,862 2.2200 2.190 2.190 2.200 2.180 2.290 10,817,500 2.2200 -5.19%
2020-06-10 0 2.310 2.300 2.310 2.140 2.550 75,634,840 179,071,218 2.3676 2.310 2.300 2.310 2.140 2.550 75,634,840 2.3676 10.00%
2020-06-09 0 2.100 2.100 2.110 2.090 2.160 3,263,000 6,906,680 2.1167 2.100 2.100 2.110 2.090 2.160 3,263,000 2.1167 0.00%
2020-06-08 0 2.100 2.100 2.110 2.060 2.200 5,710,000 12,095,020 2.1182 2.100 2.100 2.110 2.060 2.200 5,710,000 2.1182 -2.33%
2020-06-05 0 2.150 2.140 2.150 2.130 2.230 17,871,000 39,112,760 2.1886 2.150 2.140 2.150 2.130 2.230 17,871,000 2.1886 2.38%
2020-06-04 0 2.100 2.090 2.100 2.060 2.200 17,713,000 37,248,210 2.1029 2.100 2.090 2.100 2.060 2.200 17,713,000 2.1029 -2.78%
2020-06-03 0 2.160 2.160 2.170 2.140 2.270 10,314,000 22,520,100 2.1834 2.160 2.160 2.170 2.140 2.270 10,314,000 2.1834 -3.57%
2020-06-02 0 2.240 2.230 2.240 2.120 2.370 26,976,000 60,154,580 2.2299 2.240 2.230 2.240 2.120 2.370 26,976,000 2.2299 0.90%
2020-06-01 0 2.220 2.220 2.230 1.850 2.300 50,000,000 104,428,320 2.0886 2.220 2.220 2.230 1.850 2.300 50,000,000 2.0886 23.33%
2020-05-29 0 1.800 1.800 1.820 1.720 1.830 4,420,000 7,896,730 1.7866 1.800 1.800 1.820 1.720 1.830 4,420,000 1.7866 1.69%
2020-05-28 0 1.770 1.770 1.780 1.750 1.840 5,765,000 10,221,303 1.7730 1.770 1.770 1.780 1.750 1.840 5,765,000 1.7730 1.14%
2020-05-27 0 1.750 1.740 1.750 1.740 1.980 22,904,000 42,200,840 1.8425 1.750 1.740 1.750 1.740 1.980 22,904,000 1.8425 1.16%
2020-05-26 0 1.730 1.720 1.730 1.710 1.840 9,004,000 15,831,880 1.7583 1.730 1.720 1.730 1.710 1.840 9,004,000 1.7583 -7.98%
2020-05-25 0 1.880 1.840 1.880 1.720 1.880 6,631,000 11,732,810 1.7694 1.880 1.840 1.880 1.720 1.880 6,631,000 1.7694 1.62%
2020-05-22 0 1.850 1.840 1.850 1.800 1.950 8,791,000 16,167,410 1.8391 1.850 1.840 1.850 1.800 1.950 8,791,000 1.8391 -5.13%
2020-05-21 0 1.950 1.940 1.950 1.920 2.090 9,124,000 17,912,530 1.9632 1.950 1.940 1.950 1.920 2.090 9,124,000 1.9632 -4.88%
2020-05-20 0 2.050 2.050 2.060 2.020 2.130 9,788,000 20,091,010 2.0526 2.050 2.050 2.060 2.020 2.130 9,788,000 2.0526 -2.38%
2020-05-19 0 2.100 2.090 2.100 2.080 2.160 4,225,000 8,915,459 2.1102 2.100 2.090 2.100 2.080 2.160 4,225,000 2.1102 -0.47%
2020-05-18 0 2.110 2.100 2.110 2.100 2.210 5,283,000 11,354,470 2.1492 2.110 2.100 2.110 2.100 2.210 5,283,000 2.1492 -2.76%
2020-05-15 0 2.170 2.160 2.170 2.140 2.200 3,422,000 7,405,420 2.1641 2.170 2.160 2.170 2.140 2.200 3,422,000 2.1641 -1.36%
2020-05-14 0 2.200 2.190 2.210 2.150 2.220 5,764,000 12,644,080 2.1936 2.200 2.190 2.210 2.150 2.220 5,764,000 2.1936 -0.90%
2020-05-13 0 2.220 2.170 2.220 2.140 2.220 4,057,000 8,812,460 2.1722 2.220 2.170 2.220 2.140 2.220 4,057,000 2.1722 1.37%
2020-05-12 0 2.190 2.190 2.200 2.170 2.260 3,738,380 8,219,430 2.1987 2.190 2.190 2.200 2.170 2.260 3,738,380 2.1987 -3.10%
2020-05-11 0 2.260 2.250 2.260 2.220 2.300 3,444,299 7,730,176 2.2443 2.260 2.250 2.260 2.220 2.300 3,444,299 2.2443 1.80%
2020-05-08 0 2.220 2.220 2.230 2.210 2.280 3,341,045 7,451,990 2.2304 2.220 2.220 2.230 2.210 2.280 3,341,045 2.2304 -1.77%
2020-05-07 0 2.260 2.250 2.260 2.150 2.300 9,352,584 20,852,927 2.2296 2.260 2.250 2.260 2.150 2.300 9,352,584 2.2296 4.63%
2020-05-06 0 2.160 2.150 2.160 2.120 2.170 3,272,000 7,034,920 2.1500 2.160 2.150 2.160 2.120 2.170 3,272,000 2.1500 2.37%
2020-05-05 0 2.110 2.110 2.120 2.100 2.200 3,873,000 8,220,230 2.1224 2.110 2.110 2.120 2.100 2.200 3,873,000 2.1224 0.00%
2020-05-04 0 2.110 2.110 2.120 2.110 2.240 6,108,000 13,114,620 2.1471 2.110 2.110 2.120 2.110 2.240 6,108,000 2.1471 -6.64%
2020-04-29 0 2.260 2.240 2.260 2.210 2.310 5,526,000 12,363,140 2.2373 2.260 2.240 2.260 2.210 2.310 5,526,000 2.2373 0.00%
2020-04-28 0 2.260 2.260 2.270 2.200 2.340 7,243,000 16,236,460 2.2417 2.260 2.260 2.270 2.200 2.340 7,243,000 2.2417 -1.74%
2020-04-27 0 2.300 2.300 2.310 2.250 2.360 16,985,000 39,012,670 2.2969 2.300 2.300 2.310 2.250 2.360 16,985,000 2.2969 -2.13%
2020-04-24 0 2.350 2.350 2.360 2.310 2.380 7,868,604 18,462,463 2.3463 2.350 2.350 2.360 2.310 2.380 7,868,604 2.3463 0.43%
2020-04-23 0 2.340 2.330 2.340 2.280 2.420 20,413,000 48,277,740 2.3650 2.340 2.330 2.340 2.280 2.420 20,413,000 2.3650 2.63%
2020-04-22 0 2.280 2.270 2.280 2.100 2.360 20,335,575 45,962,660 2.2602 2.280 2.270 2.280 2.100 2.360 20,335,575 2.2602 4.59%
2020-04-21 0 2.180 2.180 2.200 2.130 2.370 26,805,000 59,807,930 2.2312 2.180 2.180 2.200 2.130 2.370 26,805,000 2.2312 -8.02%
2020-04-20 0 2.370 2.370 2.380 2.340 2.490 22,766,380 54,428,157 2.3907 2.370 2.370 2.380 2.340 2.490 22,766,380 2.3907 -2.87%
2020-04-17 0 2.440 2.430 2.440 2.380 2.820 145,705,000 366,171,980 2.5131 2.440 2.430 2.440 2.380 2.820 145,705,000 2.5131 20.20%
2020-04-16 0 2.030 2.020 2.030 1.970 2.080 20,793,200 41,746,840 2.0077 2.030 2.020 2.030 1.970 2.080 20,793,200 2.0077 -1.46%
2020-04-15 0 2.060 2.050 2.060 2.040 2.160 25,042,000 52,134,140 2.0819 2.060 2.050 2.060 2.040 2.160 25,042,000 2.0819 -0.96%
2020-04-14 0 2.080 2.080 2.090 1.960 2.220 75,898,600 158,080,110 2.0828 2.080 2.080 2.090 1.960 2.220 75,898,600 2.0828 3.48%
2020-04-09 0 2.010 2.000 2.010 1.920 2.160 119,703,940 242,955,237 2.0296 2.010 2.000 2.010 1.920 2.160 119,703,940 2.0296 -7.80%
2020-04-08 0 2.180 2.180 2.190 2.100 2.490 81,423,376 188,855,202 2.3194 2.180 2.180 2.190 2.100 2.490 81,423,376 2.3194 -17.11%
2020-04-07 0 2.630 2.630 2.640 1.700 2.910 358,975,250 872,918,892 2.4317 2.630 2.630 2.640 1.700 2.910 358,975,250 2.4317 34.18%
2020-04-06 1 - - - - - 0 0 - 1.960 - - - - 0 - 0.00%
2020-04-03 1 1.960 1.960 1.980 1.200 4.190 139,288,246 273,331,457 1.9623 1.960 1.960 1.980 1.200 4.190 139,288,246 1.9623 -54.42%
2020-04-02 0 4.300 4.280 4.300 4.260 4.480 885,000 3,808,794 4.3037 4.300 4.280 4.300 4.260 4.480 885,000 4.3037 0.00%
2020-04-01 0 4.300 4.290 4.300 4.250 4.350 1,939,000 8,338,990 4.3007 4.300 4.290 4.300 4.250 4.350 1,939,000 4.3007 -0.69%
2020-03-31 0 4.330 4.320 4.330 4.290 4.540 765,000 3,312,310 4.3298 4.330 4.320 4.330 4.290 4.540 765,000 4.3298 -0.46%
2020-03-30 0 4.350 4.340 4.350 4.300 4.410 2,030,000 8,902,405 4.3854 4.350 4.340 4.350 4.300 4.410 2,030,000 4.3854 -1.14%
2020-03-27 0 4.400 4.390 4.400 4.360 4.590 824,600 3,643,909 4.4190 4.400 4.390 4.400 4.360 4.590 824,600 4.4190 -2.44%
2020-03-26 0 4.510 4.500 4.510 4.460 4.550 521,000 2,339,715 4.4908 4.510 4.500 4.510 4.460 4.550 521,000 4.4908 0.22%
2020-03-25 0 4.500 4.480 4.500 4.470 4.770 546,000 2,480,960 4.5439 4.500 4.480 4.500 4.470 4.770 546,000 4.5439 -0.66%
2020-03-24 0 4.530 4.520 4.540 4.390 4.600 2,304,845 10,348,093 4.4897 4.530 4.520 4.540 4.390 4.600 2,304,845 4.4897 1.34%
2020-03-23 0 4.470 4.450 4.470 4.440 4.810 1,771,000 8,048,265 4.5445 4.470 4.450 4.470 4.440 4.810 1,771,000 4.5445 -8.21%
2020-03-20 0 4.870 4.830 4.870 4.710 4.870 1,934,103 9,297,045 4.8069 4.870 4.830 4.870 4.710 4.870 1,934,103 4.8069 3.84%
2020-03-19 0 4.690 4.680 4.690 4.490 4.760 6,140,000 28,477,880 4.6381 4.690 4.680 4.690 4.490 4.760 6,140,000 4.6381 0.21%
2020-03-18 0 4.680 4.620 4.680 4.350 4.790 2,008,000 9,396,750 4.6797 4.680 4.620 4.680 4.350 4.790 2,008,000 4.6797 7.59%
2020-03-17 0 4.350 4.340 4.350 4.270 4.350 3,108,000 13,368,145 4.3012 4.350 4.340 4.350 4.270 4.350 3,108,000 4.3012 0.69%
2020-03-16 0 4.320 4.310 4.320 4.260 4.350 2,902,000 12,453,270 4.2913 4.320 4.310 4.320 4.260 4.350 2,902,000 4.2913 0.00%
2020-03-13 0 4.320 4.310 4.320 4.250 4.340 11,927,000 51,259,920 4.2978 4.320 4.310 4.320 4.250 4.340 11,927,000 4.2978 0.00%
2020-03-12 0 4.320 4.310 4.320 4.270 4.360 2,454,864 10,570,432 4.3059 4.320 4.310 4.320 4.270 4.360 2,454,864 4.3059 0.00%
2020-03-11 0 4.320 4.320 4.350 4.280 4.530 4,326,840 18,784,424 4.3414 4.320 4.320 4.350 4.280 4.530 4,326,840 4.3414 -4.42%
2020-03-10 0 4.520 4.510 4.520 4.430 4.730 4,611,000 20,899,800 4.5326 4.520 4.510 4.520 4.430 4.730 4,611,000 4.5326 -4.24%
2020-03-09 0 4.720 4.710 4.720 4.700 4.950 1,192,000 5,685,320 4.7696 4.720 4.710 4.720 4.700 4.950 1,192,000 4.7696 -4.26%
2020-03-06 0 4.930 4.920 4.930 4.890 5.000 755,000 3,717,005 4.9232 4.930 4.920 4.930 4.890 5.000 755,000 4.9232 -0.60%
2020-03-05 0 4.960 4.950 4.960 4.930 5.090 696,000 3,453,030 4.9613 4.960 4.950 4.960 4.930 5.090 696,000 4.9613 1.22%
2020-03-04 0 4.900 4.890 4.900 4.860 4.950 2,987,000 14,593,880 4.8858 4.900 4.890 4.900 4.860 4.950 2,987,000 4.8858 0.62%
2020-03-03 0 4.870 4.850 4.870 4.830 4.920 2,570,000 12,489,070 4.8596 4.870 4.850 4.870 4.830 4.920 2,570,000 4.8596 -0.41%
2020-03-02 0 4.890 4.880 4.890 4.800 4.920 1,787,000 8,688,740 4.8622 4.890 4.880 4.890 4.800 4.920 1,787,000 4.8622 0.00%
2020-02-28 0 4.890 4.880 4.890 4.700 4.940 3,763,000 18,087,450 4.8067 4.890 4.880 4.890 4.700 4.940 3,763,000 4.8067 0.20%
2020-02-27 0 4.880 4.870 4.880 4.840 4.960 1,925,000 9,382,810 4.8742 4.880 4.870 4.880 4.840 4.960 1,925,000 4.8742 0.00%
2020-02-26 0 4.880 4.870 4.880 4.870 4.950 1,602,000 7,824,830 4.8844 4.880 4.870 4.880 4.870 4.950 1,602,000 4.8844 -0.20%
2020-02-25 0 4.890 4.880 4.890 4.870 4.990 1,212,000 5,932,870 4.8951 4.890 4.880 4.890 4.870 4.990 1,212,000 4.8951 0.00%
2020-02-24 0 4.890 4.880 4.890 4.880 5.030 2,876,000 14,111,920 4.9068 4.890 4.880 4.890 4.880 5.030 2,876,000 4.9068 -2.40%
2020-02-21 0 5.010 5.000 5.010 5.000 5.160 600,000 3,039,240 5.0654 5.010 5.000 5.010 5.000 5.160 600,000 5.0654 -1.38%
2020-02-20 0 5.080 5.070 5.080 5.040 5.140 993,000 5,036,625 5.0721 5.080 5.070 5.080 5.040 5.140 993,000 5.0721 -0.20%
2020-02-19 0 5.090 5.080 5.090 5.020 5.120 2,464,000 12,490,680 5.0693 5.090 5.080 5.090 5.020 5.120 2,464,000 5.0693 -0.20%
2020-02-18 0 5.100 5.090 5.100 5.060 5.130 256,000 1,305,880 5.1011 5.100 5.090 5.100 5.060 5.130 256,000 5.1011 -0.39%
2020-02-17 0 5.120 5.090 5.120 5.010 5.140 1,670,000 8,477,680 5.0765 5.120 5.090 5.120 5.010 5.140 1,670,000 5.0765 0.39%
2020-02-14 0 5.100 5.090 5.100 5.090 5.190 794,000 4,059,375 5.1126 5.100 5.090 5.100 5.090 5.190 794,000 5.1126 -1.73%
2020-02-13 0 5.190 5.160 5.190 5.160 5.230 424,000 2,201,410 5.1920 5.190 5.160 5.190 5.160 5.230 424,000 5.1920 0.58%
2020-02-12 0 5.160 5.150 5.160 5.120 5.240 2,357,508 12,193,676 5.1723 5.160 5.150 5.160 5.120 5.240 2,357,508 5.1723 1.18%
2020-02-11 0 5.100 5.090 5.100 5.050 5.140 3,905,000 19,883,210 5.0917 5.100 5.090 5.100 5.050 5.140 3,905,000 5.0917 -0.20%
2020-02-10 0 5.110 5.100 5.110 5.050 5.120 1,583,000 8,029,910 5.0726 5.110 5.100 5.110 5.050 5.120 1,583,000 5.0726 -0.39%
2020-02-07 0 5.130 5.130 5.140 5.090 5.160 1,667,000 8,540,010 5.1230 5.130 5.130 5.140 5.090 5.160 1,667,000 5.1230 -0.77%
2020-02-06 0 5.170 5.160 5.170 5.100 5.230 995,000 5,131,920 5.1577 5.170 5.160 5.170 5.100 5.230 995,000 5.1577 -0.39%
2020-02-05 0 5.190 5.190 5.200 5.110 5.230 1,530,000 7,871,810 5.1450 5.190 5.190 5.200 5.110 5.230 1,530,000 5.1450 0.58%
2020-02-04 0 5.160 5.150 5.160 5.100 5.210 2,184,000 11,242,020 5.1474 5.160 5.150 5.160 5.100 5.210 2,184,000 5.1474 -0.77%
2020-02-03 0 5.200 5.190 5.200 4.750 5.240 5,441,784 27,326,762 5.0217 5.200 5.190 5.200 4.750 5.240 5,441,784 5.0217 0.58%
2020-01-31 0 5.170 5.160 5.170 5.140 5.210 666,000 3,440,730 5.1663 5.170 5.160 5.170 5.140 5.210 666,000 5.1663 0.00%
2020-01-30 0 5.170 5.160 5.170 5.150 5.210 669,500 3,459,605 5.1674 5.170 5.160 5.170 5.150 5.210 669,500 5.1674 -0.19%
2020-01-29 0 5.180 5.170 5.180 5.120 5.250 1,029,000 5,317,110 5.1673 5.180 5.170 5.180 5.120 5.250 1,029,000 5.1673 -1.71%
2020-01-24 0 5.270 5.240 5.270 5.170 5.270 350,000 1,822,070 5.2059 5.270 5.240 5.270 5.170 5.270 350,000 5.2059 1.74%
2020-01-23 0 5.180 5.170 5.180 5.150 5.290 1,480,000 7,654,930 5.1723 5.180 5.170 5.180 5.150 5.290 1,480,000 5.1723 -1.33%
2020-01-22 0 5.250 5.240 5.250 5.180 5.280 681,000 3,560,195 5.2279 5.250 5.240 5.250 5.180 5.280 681,000 5.2279 0.38%
2020-01-21 0 5.230 5.220 5.230 5.140 5.460 1,158,000 6,100,095 5.2678 5.230 5.220 5.230 5.140 5.460 1,158,000 5.2678 -3.15%
2020-01-20 0 5.400 5.400 5.410 5.350 5.420 1,579,000 8,519,780 5.3957 5.400 5.400 5.410 5.350 5.420 1,579,000 5.3957 1.12%
2020-01-17 0 5.340 5.320 5.340 5.220 5.360 2,739,500 14,472,360 5.2828 5.340 5.320 5.340 5.220 5.360 2,739,500 5.2828 2.30%
2020-01-16 0 5.220 5.210 5.220 5.200 5.220 632,000 3,292,760 5.2101 5.220 5.210 5.220 5.200 5.220 632,000 5.2101 0.19%
2020-01-15 0 5.210 5.200 5.210 5.160 5.210 900,000 4,673,565 5.1929 5.210 5.200 5.210 5.160 5.210 900,000 5.1929 0.19%
2020-01-14 0 5.200 5.190 5.200 5.160 5.240 1,477,000 7,661,105 5.1869 5.200 5.190 5.200 5.160 5.240 1,477,000 5.1869 -0.38%
2020-01-13 0 5.220 5.210 5.220 5.190 5.250 689,000 3,600,770 5.2261 5.220 5.210 5.220 5.190 5.250 689,000 5.2261 0.00%
2020-01-10 0 5.220 5.220 5.230 5.190 5.240 667,000 3,485,170 5.2251 5.220 5.220 5.230 5.190 5.240 667,000 5.2251 0.58%
2020-01-09 0 5.190 5.180 5.190 5.160 5.210 1,158,000 6,000,815 5.1821 5.190 5.180 5.190 5.160 5.210 1,158,000 5.1821 0.39%
2020-01-08 0 5.170 5.160 5.170 5.140 5.220 619,000 3,203,480 5.1753 5.170 5.160 5.170 5.140 5.220 619,000 5.1753 -0.77%
2020-01-07 0 5.210 5.200 5.210 5.200 5.220 556,000 2,895,570 5.2079 5.210 5.200 5.210 5.200 5.220 556,000 5.2079 -0.19%
2020-01-06 0 5.220 5.210 5.220 5.200 5.280 685,167 3,575,841 5.2189 5.220 5.210 5.220 5.200 5.280 685,167 5.2189 -0.76%
2020-01-03 0 5.260 5.250 5.260 5.200 5.310 1,264,000 6,644,180 5.2565 5.260 5.250 5.260 5.200 5.310 1,264,000 5.2565 0.19%
2020-01-02 0 5.250 5.240 5.250 5.230 5.330 1,351,000 7,109,400 5.2623 5.250 5.240 5.250 5.230 5.330 1,351,000 5.2623 -1.32%
2019-12-31 0 5.320 5.310 5.320 5.280 5.340 198,000 1,052,060 5.3134 5.320 5.310 5.320 5.280 5.340 198,000 5.3134 -0.37%
2019-12-30 0 5.340 5.320 5.340 5.320 5.450 685,000 3,656,000 5.3372 5.340 5.320 5.340 5.320 5.450 685,000 5.3372 -1.66%
2019-12-27 0 5.430 5.410 5.430 5.350 5.510 2,019,768 10,894,471 5.3939 5.430 5.410 5.430 5.350 5.510 2,019,768 5.3939 -1.27%
2019-12-24 0 5.500 5.490 5.500 5.460 5.550 3,727,000 20,565,170 5.5179 5.500 5.490 5.500 5.460 5.550 3,727,000 5.5179 -0.36%
2019-12-23 0 5.520 5.510 5.520 5.470 5.630 584,000 3,223,450 5.5196 5.520 5.510 5.520 5.470 5.630 584,000 5.5196 -1.43%
2019-12-20 0 5.600 5.540 5.610 5.540 5.610 603,000 3,364,640 5.5798 5.600 5.540 5.610 5.540 5.610 603,000 5.5798 -0.18%
2019-12-19 0 5.610 5.600 5.610 5.570 5.750 1,260,106 7,113,607 5.6452 5.610 5.600 5.610 5.570 5.750 1,260,106 5.6452 -2.26%
2019-12-18 0 5.740 5.730 5.740 5.690 5.830 1,545,000 8,876,490 5.7453 5.740 5.730 5.740 5.690 5.830 1,545,000 5.7453 -1.71%
2019-12-17 0 5.840 5.830 5.840 5.720 5.840 1,991,000 11,505,880 5.7789 5.840 5.830 5.840 5.720 5.840 1,991,000 5.7789 1.74%
2019-12-16 0 5.740 5.740 5.750 5.670 5.770 3,053,000 17,515,210 5.7370 5.740 5.740 5.750 5.670 5.770 3,053,000 5.7370 0.00%
2019-12-13 0 5.740 5.740 5.750 5.690 5.760 705,000 4,038,780 5.7288 5.740 5.740 5.750 5.690 5.760 705,000 5.7288 0.00%
2019-12-12 0 5.740 5.690 5.740 5.690 5.790 560,000 3,212,850 5.7372 5.740 5.690 5.740 5.690 5.790 560,000 5.7372 0.35%
2019-12-11 0 5.720 5.710 5.720 5.660 5.770 625,000 3,579,780 5.7276 5.720 5.710 5.720 5.660 5.770 625,000 5.7276 -1.38%
2019-12-10 0 5.800 5.790 5.800 5.710 5.960 850,000 4,949,665 5.8231 5.800 5.790 5.800 5.710 5.960 850,000 5.8231 -1.69%
2019-12-09 0 5.900 5.870 5.900 5.720 5.900 1,368,000 7,904,243 5.7780 5.900 5.870 5.900 5.720 5.900 1,368,000 5.7780 2.61%
2019-12-06 0 5.750 5.750 5.760 5.670 5.770 524,000 3,009,585 5.7435 5.750 5.750 5.760 5.670 5.770 524,000 5.7435 0.35%
2019-12-05 0 5.730 5.730 5.740 5.610 5.740 535,000 3,040,700 5.6836 5.730 5.730 5.740 5.610 5.740 535,000 5.6836 0.88%
2019-12-04 0 5.680 5.670 5.680 5.590 5.780 1,257,000 7,118,860 5.6634 5.680 5.670 5.680 5.590 5.780 1,257,000 5.6634 -1.56%
2019-12-03 0 5.770 5.750 5.770 5.680 5.780 381,301 2,197,026 5.7619 5.770 5.750 5.770 5.680 5.780 381,301 5.7619 0.87%
2019-12-02 0 5.720 5.710 5.720 5.600 5.740 837,000 4,722,800 5.6425 5.720 5.710 5.720 5.600 5.740 837,000 5.6425 -0.35%
2019-11-29 0 5.740 5.730 5.750 5.560 5.760 2,256,000 12,760,540 5.6563 5.740 5.730 5.750 5.560 5.760 2,256,000 5.6563 0.00%
2019-11-28 0 5.740 5.710 5.740 5.630 5.740 326,000 1,860,230 5.7062 5.740 5.710 5.740 5.630 5.740 326,000 5.7062 0.00%
2019-11-27 0 5.740 5.710 5.740 5.660 5.790 422,000 2,400,380 5.6881 5.740 5.710 5.740 5.660 5.790 422,000 5.6881 0.00%
2019-11-26 0 5.740 5.740 5.780 5.650 5.920 766,000 4,422,135 5.7730 5.740 5.740 5.780 5.650 5.920 766,000 5.7730 -3.53%
2019-11-25 0 5.950 5.930 5.950 5.850 5.970 282,000 1,674,540 5.9381 5.950 5.930 5.950 5.850 5.970 282,000 5.9381 1.71%
2019-11-22 0 5.850 5.800 5.850 5.810 5.970 109,000 638,420 5.8571 5.850 5.800 5.850 5.810 5.970 109,000 5.8571 1.92%
2019-11-21 0 5.740 5.730 5.740 5.700 5.790 300,000 1,719,720 5.7324 5.740 5.730 5.740 5.700 5.790 300,000 5.7324 -1.37%
2019-11-20 0 5.820 5.810 5.820 5.790 5.930 402,000 2,349,060 5.8434 5.820 5.810 5.820 5.790 5.930 402,000 5.8434 -1.36%
2019-11-19 0 5.900 5.890 5.900 5.830 5.920 223,000 1,314,650 5.8953 5.900 5.890 5.900 5.830 5.920 223,000 5.8953 -0.17%
2019-11-18 0 5.910 5.900 5.910 5.820 5.910 226,000 1,331,335 5.8909 5.910 5.900 5.910 5.820 5.910 226,000 5.8909 0.51%
2019-11-15 0 5.880 5.870 5.880 5.850 5.900 195,000 1,148,150 5.8879 5.880 5.870 5.880 5.850 5.900 195,000 5.8879 0.17%
2019-11-14 0 5.870 5.850 5.870 5.800 5.960 405,000 2,382,200 5.8820 5.870 5.850 5.870 5.800 5.960 405,000 5.8820 -0.84%
2019-11-13 0 5.920 5.900 5.930 5.800 5.990 472,000 2,772,960 5.8749 5.920 5.900 5.930 5.800 5.990 472,000 5.8749 -2.15%
2019-11-12 0 6.050 6.040 6.050 6.000 6.060 403,000 2,435,710 6.0439 6.050 6.040 6.050 6.000 6.060 403,000 6.0439 0.17%
2019-11-11 0 6.040 6.010 6.040 6.000 6.160 396,000 2,402,180 6.0661 6.040 6.010 6.040 6.000 6.160 396,000 6.0661 -0.98%
2019-11-08 0 6.100 6.100 6.110 6.100 6.190 273,000 1,675,790 6.1384 6.100 6.100 6.110 6.100 6.190 273,000 6.1384 -0.81%
2019-11-07 0 6.150 6.140 6.150 6.130 6.240 237,230 1,463,048 6.1672 6.150 6.140 6.150 6.130 6.240 237,230 6.1672 -1.76%
2019-11-06 0 6.260 6.250 6.260 6.200 6.320 239,000 1,497,710 6.2666 6.260 6.250 6.260 6.200 6.320 239,000 6.2666 -1.42%
2019-11-05 0 6.350 6.330 6.350 6.310 6.390 212,000 1,343,620 6.3378 6.350 6.330 6.350 6.310 6.390 212,000 6.3378 -0.94%
2019-11-04 0 6.410 6.400 6.410 6.300 6.470 273,000 1,747,740 6.4020 6.410 6.400 6.410 6.300 6.470 273,000 6.4020 -0.31%
2019-11-01 0 6.430 6.420 6.430 6.340 6.450 265,000 1,696,420 6.4016 6.430 6.420 6.430 6.340 6.450 265,000 6.4016 0.47%
2019-10-31 0 6.400 6.400 6.410 6.210 6.410 386,000 2,448,250 6.3426 6.400 6.400 6.410 6.210 6.410 386,000 6.3426 1.75%
2019-10-30 0 6.290 6.270 6.290 6.260 6.430 395,000 2,496,280 6.3197 6.290 6.270 6.290 6.260 6.430 395,000 6.3197 -2.33%
2019-10-29 0 6.440 6.440 6.460 6.440 6.530 254,712 1,650,906 6.4815 6.440 6.440 6.460 6.440 6.530 254,712 6.4815 -2.13%
2019-10-28 0 6.580 6.580 6.590 6.560 6.630 487,000 3,204,840 6.5808 6.580 6.580 6.590 6.560 6.630 487,000 6.5808 0.00%
2019-10-25 0 6.580 6.560 6.580 6.490 6.730 641,000 4,216,650 6.5782 6.580 6.560 6.580 6.490 6.730 641,000 6.5782 -2.52%
2019-10-24 0 6.750 6.730 6.750 6.360 6.790 2,422,106 15,997,457 6.6048 6.750 6.730 6.750 6.360 6.790 2,422,106 6.6048 5.97%
2019-10-23 0 6.370 6.370 6.380 6.200 6.400 1,265,000 8,013,330 6.3346 6.370 6.370 6.380 6.200 6.400 1,265,000 6.3346 0.63%
2019-10-22 0 6.330 6.290 6.330 6.260 6.330 296,075 1,865,733 6.3016 6.330 6.290 6.330 6.260 6.330 296,075 6.3016 0.16%
2019-10-21 0 6.320 6.320 6.330 6.280 6.380 113,000 714,920 6.3267 6.320 6.320 6.330 6.280 6.380 113,000 6.3267 -0.63%
2019-10-18 0 6.360 6.330 6.360 6.320 6.350 86,942 550,933 6.3368 6.360 6.330 6.360 6.320 6.350 86,942 6.3368 -0.31%
2019-10-17 0 6.380 6.330 6.380 6.320 6.430 292,000 1,865,570 6.3889 6.380 6.330 6.380 6.320 6.430 292,000 6.3889 0.63%
2019-10-16 0 6.340 6.340 6.360 6.240 6.440 1,021,000 6,488,330 6.3549 6.340 6.340 6.360 6.240 6.440 1,021,000 6.3549 0.63%
2019-10-15 0 6.300 6.280 6.300 6.260 6.320 278,000 1,748,150 6.2883 6.300 6.280 6.300 6.260 6.320 278,000 6.2883 -0.47%
2019-10-14 0 6.330 6.310 6.330 6.300 6.380 229,000 1,449,280 6.3287 6.330 6.310 6.330 6.300 6.380 229,000 6.3287 1.61%
2019-10-11 0 6.230 6.220 6.230 6.170 6.270 221,710 1,382,180 6.2342 6.230 6.220 6.230 6.170 6.270 221,710 6.2342 0.48%
2019-10-10 0 6.200 6.190 6.200 6.120 6.410 722,000 4,493,230 6.2233 6.200 6.190 6.200 6.120 6.410 722,000 6.2233 -0.16%
2019-10-09 0 6.210 6.200 6.210 6.150 6.220 1,315,000 8,141,450 6.1912 6.210 6.200 6.210 6.150 6.220 1,315,000 6.1912 0.49%
2019-10-08 0 6.180 6.170 6.180 6.060 6.250 973,000 6,011,590 6.1784 6.180 6.170 6.180 6.060 6.250 973,000 6.1784 0.82%
2019-10-04 0 6.130 6.090 6.130 6.050 6.180 305,000 1,872,900 6.1407 6.130 6.090 6.130 6.050 6.180 305,000 6.1407 -0.49%
2019-10-03 0 6.160 6.150 6.160 5.980 6.170 341,108 2,072,335 6.0753 6.160 6.150 6.160 5.980 6.170 341,108 6.0753 -1.28%
2019-10-02 0 6.240 6.230 6.240 5.980 6.260 366,000 2,256,880 6.1663 6.240 6.230 6.240 5.980 6.260 366,000 6.1663 3.14%
2019-09-30 0 6.050 6.020 6.050 5.970 6.090 180,000 1,087,365 6.0409 6.050 6.020 6.050 5.970 6.090 180,000 6.0409 0.83%
2019-09-27 0 6.000 5.990 6.000 5.880 6.000 201,907 1,204,628 5.9663 6.000 5.990 6.000 5.880 6.000 201,907 5.9663 0.84%
2019-09-26 0 5.950 5.940 5.950 5.850 5.950 379,000 2,238,470 5.9063 5.950 5.940 5.950 5.850 5.950 379,000 5.9063 0.17%
2019-09-25 0 5.940 5.900 5.940 5.890 6.020 304,000 1,808,980 5.9506 5.940 5.900 5.940 5.890 6.020 304,000 5.9506 -1.33%
2019-09-24 0 6.020 6.000 6.020 5.860 6.030 488,000 2,925,650 5.9952 6.020 6.000 6.020 5.860 6.030 488,000 5.9952 1.18%
2019-09-23 0 5.950 5.920 5.950 5.850 6.150 361,885 2,152,250 5.9473 5.950 5.920 5.950 5.850 6.150 361,885 5.9473 1.02%
2019-09-20 0 5.890 5.890 5.900 5.810 5.970 1,579,000 9,313,260 5.8982 5.890 5.890 5.900 5.810 5.970 1,579,000 5.8982 -0.51%
2019-09-19 0 5.920 5.910 5.920 5.810 5.940 340,000 2,009,610 5.9106 5.920 5.910 5.920 5.810 5.940 340,000 5.9106 0.51%
2019-09-18 0 5.890 5.880 5.890 5.800 5.900 544,000 3,194,670 5.8726 5.890 5.880 5.890 5.800 5.900 544,000 5.8726 0.51%
2019-09-17 0 5.860 5.840 5.860 5.810 5.910 365,540 2,145,079 5.8682 5.860 5.840 5.860 5.810 5.910 365,540 5.8682 -0.85%
2019-09-16 0 5.910 5.900 5.910 5.800 5.990 1,457,831 8,614,712 5.9093 5.910 5.900 5.910 5.800 5.990 1,457,831 5.9093 -1.17%
2019-09-13 0 5.980 5.970 5.980 5.940 6.080 638,000 3,827,190 5.9987 5.980 5.970 5.980 5.940 6.080 638,000 5.9987 0.00%
2019-09-12 0 5.980 5.970 5.980 5.950 6.190 317,000 1,900,185 5.9943 5.980 5.970 5.980 5.950 6.190 317,000 5.9943 -0.50%
2019-09-11 0 6.010 6.000 6.010 5.740 6.070 1,023,612 6,141,197 5.9995 6.010 6.000 6.010 5.740 6.070 1,023,612 5.9995 4.16%
2019-09-10 0 5.770 5.760 5.770 5.720 5.830 388,000 2,235,300 5.7611 5.770 5.760 5.770 5.720 5.830 388,000 5.7611 -0.17%
2019-09-09 0 5.780 5.770 5.780 5.670 5.810 546,000 3,154,615 5.7777 5.780 5.770 5.780 5.670 5.810 546,000 5.7777 0.17%
2019-09-06 0 5.770 5.760 5.770 5.630 5.790 604,000 3,477,440 5.7574 5.770 5.760 5.770 5.630 5.790 604,000 5.7574 1.05%
2019-09-05 0 5.710 5.700 5.710 5.650 5.790 493,000 2,804,555 5.6888 5.710 5.700 5.710 5.650 5.790 493,000 5.6888 1.06%
2019-09-04 0 5.650 5.630 5.650 5.550 5.660 883,000 4,956,070 5.6128 5.650 5.630 5.650 5.550 5.660 883,000 5.6128 0.89%
2019-09-03 0 5.600 5.580 5.600 5.530 5.630 835,000 4,654,590 5.5744 5.600 5.580 5.600 5.530 5.630 835,000 5.5744 -0.36%
2019-09-02 0 5.620 5.600 5.620 5.540 5.660 477,000 2,675,205 5.6084 5.620 5.600 5.620 5.540 5.660 477,000 5.6084 1.08%
2019-08-30 0 5.560 5.550 5.560 5.510 5.770 1,062,000 5,904,935 5.5602 5.560 5.550 5.560 5.510 5.770 1,062,000 5.5602 -0.18%
2019-08-29 0 5.570 5.550 5.570 5.530 5.640 890,328 4,943,329 5.5523 5.570 5.550 5.570 5.530 5.640 890,328 5.5523 0.18%
2019-08-28 0 5.560 5.550 5.560 5.510 5.570 1,736,472 9,615,011 5.5371 5.560 5.550 5.560 5.510 5.570 1,736,472 5.5371 0.00%
2019-08-27 0 5.560 5.550 5.560 5.520 5.590 939,894 5,213,694 5.5471 5.560 5.550 5.560 5.520 5.590 939,894 5.5471 0.36%
2019-08-26 0 5.540 5.530 5.540 5.460 5.580 3,128,000 17,264,310 5.5193 5.540 5.530 5.540 5.460 5.580 3,128,000 5.5193 -0.72%
2019-08-23 0 5.580 5.580 5.590 5.510 5.610 991,788 5,530,583 5.5764 5.580 5.580 5.590 5.510 5.610 991,788 5.5764 0.00%
2019-08-22 0 5.580 5.570 5.580 5.550 5.670 2,055,000 11,540,980 5.6160 5.580 5.570 5.580 5.550 5.670 2,055,000 5.6160 -1.93%
2019-08-21 0 5.690 5.680 5.690 5.670 5.790 1,932,000 11,033,175 5.7108 5.690 5.680 5.690 5.670 5.790 1,932,000 5.7108 -0.18%
2019-08-20 0 5.700 5.690 5.700 5.660 5.770 11,338,000 64,722,260 5.7084 5.700 5.690 5.700 5.660 5.770 11,338,000 5.7084 -0.87%
2019-08-19 0 5.750 5.740 5.750 5.700 5.800 1,315,000 7,557,560 5.7472 5.750 5.740 5.750 5.700 5.800 1,315,000 5.7472 0.52%
2019-08-16 0 5.720 5.710 5.720 5.680 5.770 1,587,933 9,075,819 5.7155 5.720 5.710 5.720 5.680 5.770 1,587,933 5.7155 -0.17%
2019-08-15 0 5.730 5.730 5.740 5.660 5.780 2,059,000 11,767,290 5.7151 5.730 5.730 5.740 5.660 5.780 2,059,000 5.7151 -0.17%
2019-08-14 0 5.740 5.720 5.740 5.680 5.760 2,289,000 13,105,240 5.7253 5.740 5.720 5.740 5.680 5.760 2,289,000 5.7253 0.35%
2019-08-13 0 5.720 5.710 5.720 5.680 5.800 1,329,623 7,604,716 5.7195 5.720 5.710 5.720 5.680 5.800 1,329,623 5.7195 -0.35%
2019-08-12 0 5.740 5.730 5.740 5.680 5.750 648,000 3,708,470 5.7229 5.740 5.730 5.740 5.680 5.750 648,000 5.7229 0.00%
2019-08-09 0 5.740 5.720 5.740 5.660 5.850 499,000 2,860,040 5.7315 5.740 5.720 5.740 5.660 5.850 499,000 5.7315 -0.17%
2019-08-08 0 5.750 5.720 5.750 5.700 5.840 814,005 4,678,288 5.7472 5.750 5.720 5.750 5.700 5.840 814,005 5.7472 0.00%
2019-08-07 0 5.750 5.740 5.750 5.680 5.800 785,000 4,502,290 5.7354 5.750 5.740 5.750 5.680 5.800 785,000 5.7354 0.17%
2019-08-06 0 5.740 5.740 5.750 5.510 5.800 2,856,000 16,216,850 5.6782 5.740 5.740 5.750 5.510 5.800 2,856,000 5.6782 -0.35%
2019-08-05 0 5.760 5.740 5.760 5.650 5.790 1,435,000 8,210,070 5.7213 5.760 5.740 5.760 5.650 5.790 1,435,000 5.7213 -0.35%
2019-08-02 0 5.780 5.760 5.780 5.690 5.800 1,193,000 6,843,090 5.7360 5.780 5.760 5.780 5.690 5.800 1,193,000 5.7360 0.52%
2019-08-01 0 5.750 5.750 5.760 5.450 5.850 3,709,000 21,279,740 5.7373 5.750 5.750 5.760 5.450 5.850 3,709,000 5.7373 2.68%
2019-07-31 0 5.600 5.580 5.640 5.580 5.830 5,910,307 33,411,705 5.6531 5.600 5.580 5.640 5.580 5.830 5,910,307 5.6531 -3.45%
2019-07-30 0 5.800 5.790 5.800 5.740 5.940 1,233,000 7,164,390 5.8105 5.800 5.790 5.800 5.740 5.940 1,233,000 5.8105 0.17%
2019-07-29 0 5.790 5.780 5.790 5.650 5.810 3,364,474 19,313,109 5.7403 5.790 5.780 5.790 5.650 5.810 3,364,474 5.7403 -0.17%
2019-07-26 0 5.800 5.790 5.800 5.740 5.930 4,053,000 23,511,260 5.8010 5.800 5.790 5.800 5.740 5.930 4,053,000 5.8010 -2.03%
2019-07-25 0 5.920 5.890 5.920 5.870 6.030 2,182,737 12,933,627 5.9254 5.920 5.890 5.920 5.870 6.030 2,182,737 5.9254 -1.50%
2019-07-24 0 6.010 6.000 6.010 5.990 6.050 482,000 2,900,275 6.0172 6.010 6.000 6.010 5.990 6.050 482,000 6.0172 -0.50%
2019-07-23 0 6.040 6.010 6.040 5.990 6.070 392,000 2,361,950 6.0254 6.040 6.010 6.040 5.990 6.070 392,000 6.0254 0.17%
2019-07-22 0 6.030 6.000 6.030 5.980 6.080 892,000 5,369,476 6.0196 6.030 6.000 6.030 5.980 6.080 892,000 6.0196 0.84%
2019-07-19 0 5.980 5.970 5.980 5.950 6.070 1,172,356 7,023,773 5.9912 5.980 5.970 5.980 5.950 6.070 1,172,356 5.9912 -0.17%
2019-07-18 0 5.990 5.970 5.990 5.970 6.080 2,253,000 13,573,290 6.0245 5.990 5.970 5.990 5.970 6.080 2,253,000 6.0245 -1.16%
2019-07-17 0 6.060 6.050 6.060 6.020 6.090 982,000 5,944,600 6.0536 6.060 6.050 6.060 6.020 6.090 982,000 6.0536 -0.16%
2019-07-16 0 6.070 6.070 6.080 6.030 6.120 597,000 3,619,980 6.0636 6.070 6.070 6.080 6.030 6.120 597,000 6.0636 -0.49%
2019-07-15 0 6.100 6.080 6.100 5.960 6.150 1,578,000 9,533,580 6.0416 6.100 6.080 6.100 5.960 6.150 1,578,000 6.0416 0.49%
2019-07-12 0 6.070 6.050 6.070 6.010 6.110 342,000 2,077,200 6.0737 6.070 6.050 6.070 6.010 6.110 342,000 6.0737 0.00%
2019-07-11 0 6.070 6.050 6.070 6.030 6.110 1,134,000 6,870,470 6.0586 6.070 6.050 6.070 6.030 6.110 1,134,000 6.0586 0.00%
2019-07-10 0 6.070 6.070 6.080 6.030 6.120 3,087,000 18,732,530 6.0682 6.070 6.070 6.080 6.030 6.120 3,087,000 6.0682 -0.16%
2019-07-09 0 6.080 6.070 6.080 6.050 6.120 2,208,000 13,443,610 6.0886 6.080 6.070 6.080 6.050 6.120 2,208,000 6.0886 -0.65%
2019-07-08 0 6.120 6.100 6.120 6.050 6.150 682,000 4,165,090 6.1072 6.120 6.100 6.120 6.050 6.150 682,000 6.1072 -0.65%
2019-07-05 0 6.160 6.140 6.170 6.140 6.190 318,000 1,959,930 6.1633 6.160 6.140 6.170 6.140 6.190 318,000 6.1633 0.16%
2019-07-04 0 6.150 6.130 6.150 6.120 6.190 308,000 1,897,890 6.1620 6.150 6.130 6.150 6.120 6.190 308,000 6.1620 0.00%
2019-07-03 0 6.150 6.150 6.160 6.100 6.200 1,505,000 9,241,920 6.1408 6.150 6.150 6.160 6.100 6.200 1,505,000 6.1408 0.49%
2019-07-02 0 6.120 6.100 6.120 5.970 6.190 5,997,038 36,287,703 6.0509 6.120 6.100 6.120 5.970 6.190 5,997,038 6.0509 -0.97%
2019-06-28 0 6.180 6.150 6.180 6.070 6.190 1,150,647 7,066,030 6.1409 6.180 6.150 6.180 6.070 6.190 1,150,647 6.1409 0.98%
2019-06-27 0 6.120 6.120 6.130 6.070 6.270 779,000 4,771,700 6.1254 6.120 6.120 6.130 6.070 6.270 779,000 6.1254 -0.33%
2019-06-26 0 6.140 6.130 6.140 6.060 6.190 922,000 5,638,695 6.1157 6.140 6.130 6.140 6.060 6.190 922,000 6.1157 0.16%
2019-06-25 0 6.130 6.120 6.130 6.010 6.160 2,032,000 12,415,355 6.1099 6.130 6.120 6.130 6.010 6.160 2,032,000 6.1099 1.16%
2019-06-24 0 6.060 6.050 6.060 6.020 6.150 1,015,000 6,163,670 6.0726 6.060 6.050 6.060 6.020 6.150 1,015,000 6.0726 -0.66%
2019-06-21 0 6.100 6.100 6.140 5.960 6.180 4,082,000 24,946,590 6.1114 6.100 6.100 6.140 5.960 6.180 4,082,000 6.1114 0.49%
2019-06-20 0 6.070 6.070 6.080 6.040 6.120 700,000 4,247,210 6.0674 6.070 6.070 6.080 6.040 6.120 700,000 6.0674 0.33%
2019-06-19 0 6.050 6.040 6.050 6.050 6.160 1,110,900 6,775,611 6.0992 6.050 6.040 6.050 6.050 6.160 1,110,900 6.0992 -0.66%
2019-06-18 0 6.090 6.080 6.090 6.040 6.180 1,257,000 7,669,877 6.1017 6.090 6.080 6.090 6.040 6.180 1,257,000 6.1017 -0.98%
2019-06-17 0 6.150 6.130 6.150 6.080 6.170 1,719,000 10,569,600 6.1487 6.150 6.130 6.150 6.080 6.170 1,719,000 6.1487 0.65%
2019-06-14 0 6.110 6.110 6.150 6.060 6.150 4,262,000 26,086,030 6.1206 6.110 6.110 6.150 6.060 6.150 4,262,000 6.1206 0.00%
2019-06-13 0 6.110 6.110 6.130 6.060 6.160 3,259,000 19,956,490 6.1235 6.110 6.110 6.130 6.060 6.160 3,259,000 6.1235 -0.65%
2019-06-12 0 6.150 6.150 6.160 6.020 6.160 3,052,382 18,687,429 6.1222 6.150 6.150 6.160 6.020 6.160 3,052,382 6.1222 0.00%
2019-06-11 0 6.150 6.150 6.170 6.060 6.190 1,427,600 8,749,696 6.1290 6.150 6.150 6.170 6.060 6.190 1,427,600 6.1290 1.49%
2019-06-10 0 6.060 6.060 6.070 6.020 6.190 3,744,000 22,767,431 6.0810 6.060 6.060 6.070 6.020 6.190 3,744,000 6.0810 -1.62%
2019-06-06 0 6.160 6.160 6.170 6.150 6.320 973,800 6,018,866 6.1808 6.160 6.160 6.170 6.150 6.320 973,800 6.1808 -0.16%
2019-06-05 0 6.170 6.170 6.180 6.090 6.190 1,777,418 10,927,607 6.1480 6.170 6.170 6.180 6.090 6.190 1,777,418 6.1480 0.98%
2019-06-04 0 6.110 6.110 6.130 6.020 6.170 4,205,086 25,677,336 6.1063 6.110 6.110 6.130 6.020 6.170 4,205,086 6.1063 0.00%
2019-06-03 0 6.110 6.100 6.110 6.010 6.170 3,641,250 22,265,297 6.1147 6.110 6.100 6.110 6.010 6.170 3,641,250 6.1147 -0.97%
2019-05-31 0 6.170 6.170 6.180 6.030 6.290 6,413,373 39,655,218 6.1832 6.170 6.170 6.180 6.030 6.290 6,413,373 6.1832 0.16%
2019-05-30 0 6.160 6.160 6.170 5.980 6.220 4,167,000 25,512,031 6.1224 6.160 6.160 6.170 5.980 6.220 4,167,000 6.1224 0.33%
2019-05-29 0 6.140 6.140 6.160 6.130 6.500 16,432,836 104,945,707 6.3863 6.140 6.140 6.160 6.130 6.500 16,432,836 6.3863 -4.95%
2019-05-28 0 6.460 6.460 6.480 6.460 6.990 75,238,937 488,552,345 6.4933 6.460 6.460 6.480 6.460 6.990 75,238,937 6.4933 -3.73%
2019-05-27 0 6.710 6.700 6.710 6.600 6.830 3,288,000 21,987,432 6.6872 6.710 6.700 6.710 6.600 6.830 3,288,000 6.6872 -0.15%
2019-05-24 0 6.720 6.710 6.720 6.590 6.970 3,153,000 21,173,580 6.7154 6.720 6.710 6.720 6.590 6.970 3,153,000 6.7154 -2.61%
2019-05-23 0 6.900 6.870 6.900 6.800 7.040 4,303,500 29,788,195 6.9219 6.900 6.870 6.900 6.800 7.040 4,303,500 6.9219 -1.29%
2019-05-22 0 6.990 6.900 6.990 6.760 7.050 4,664,730 32,012,537 6.8627 6.990 6.900 6.990 6.760 7.050 4,664,730 6.8627 3.10%
2019-05-21 0 6.780 6.720 6.780 6.590 6.910 5,011,000 33,543,268 6.6939 6.780 6.720 6.780 6.590 6.910 5,011,000 6.6939 3.51%
2019-05-20 0 6.550 6.540 6.550 6.470 6.870 2,752,890 18,117,410 6.5812 6.550 6.540 6.550 6.470 6.870 2,752,890 6.5812 -2.96%
2019-05-17 0 6.750 6.750 6.760 6.670 7.000 4,223,000 28,625,708 6.7785 6.750 6.750 6.760 6.670 7.000 4,223,000 6.7785 -0.88%
2019-05-16 0 6.810 6.800 6.810 6.790 7.140 6,971,704 48,192,946 6.9126 6.810 6.800 6.810 6.790 7.140 6,971,704 6.9126 -1.87%
2019-05-15 0 6.940 6.940 6.950 6.240 7.500 6,254,998 43,253,724 6.9151 6.940 6.940 6.950 6.240 7.500 6,254,998 6.9151 12.85%
2019-05-14 0 6.150 6.150 6.160 5.980 6.270 10,698,858 64,871,233 6.0634 6.150 6.150 6.160 5.980 6.270 10,698,858 6.0634 0.00%
2019-05-10 0 6.150 6.140 6.150 6.030 6.270 3,759,000 23,040,165 6.1293 6.150 6.140 6.150 6.030 6.270 3,759,000 6.1293 0.99%
2019-05-09 0 6.090 6.090 6.100 6.060 6.240 2,451,000 15,032,900 6.1334 6.090 6.090 6.100 6.060 6.240 2,451,000 6.1334 -1.93%
2019-05-08 0 6.210 6.200 6.210 6.070 6.220 2,048,554 12,618,022 6.1595 6.210 6.200 6.210 6.070 6.220 2,048,554 6.1595 0.65%
2019-05-07 0 6.170 6.160 6.170 6.140 6.240 1,373,000 8,482,530 6.1781 6.170 6.160 6.170 6.140 6.240 1,373,000 6.1781 -0.16%
2019-05-06 0 6.180 6.170 6.180 5.940 6.340 2,001,116 12,250,774 6.1220 6.180 6.170 6.180 5.940 6.340 2,001,116 6.1220 -0.96%
2019-05-03 0 6.240 6.230 6.240 6.230 6.380 886,000 5,556,025 6.2709 6.240 6.230 6.240 6.230 6.380 886,000 6.2709 0.00%
2019-05-02 0 6.240 6.240 6.250 6.210 6.420 3,456,000 21,640,750 6.2618 6.240 6.240 6.250 6.210 6.420 3,456,000 6.2618 -1.73%
2019-04-30 0 6.350 6.340 6.350 6.240 6.470 1,481,000 9,411,040 6.3545 6.350 6.340 6.350 6.240 6.470 1,481,000 6.3545 0.00%
2019-04-29 0 6.350 6.330 6.350 6.100 6.600 4,202,903 26,269,676 6.2504 6.350 6.330 6.350 6.100 6.600 4,202,903 6.2504 0.63%
2019-04-26 0 6.310 6.300 6.310 6.210 6.450 3,789,700 23,919,495 6.3117 6.310 6.300 6.310 6.210 6.450 3,789,700 6.3117 -1.25%
2019-04-25 0 6.390 6.380 6.390 6.240 6.410 1,487,273 9,409,784 6.3269 6.390 6.380 6.390 6.240 6.410 1,487,273 6.3269 0.79%
2019-04-24 0 6.340 6.340 6.360 6.330 6.600 2,029,331 12,993,425 6.4028 6.340 6.340 6.360 6.330 6.600 2,029,331 6.4028 0.32%
2019-04-23 0 6.320 6.310 6.320 6.250 6.690 2,864,180 18,296,719 6.3881 6.320 6.310 6.320 6.250 6.690 2,864,180 6.3881 -0.63%
2019-04-18 0 6.360 6.350 6.360 6.330 6.760 901,000 5,732,400 6.3623 6.360 6.350 6.360 6.330 6.760 901,000 6.3623 0.00%
2019-04-17 0 6.360 6.350 6.360 6.360 6.490 1,642,000 10,488,060 6.3874 6.360 6.350 6.360 6.360 6.490 1,642,000 6.3874 -1.40%
2019-04-16 0 6.450 6.430 6.450 6.390 6.590 1,607,854 10,367,967 6.4483 6.450 6.430 6.450 6.390 6.590 1,607,854 6.4483 -0.15%
2019-04-15 0 6.460 6.440 6.460 6.380 6.540 1,443,000 9,330,800 6.4663 6.460 6.440 6.460 6.380 6.540 1,443,000 6.4663 1.10%
2019-04-12 0 6.390 6.380 6.390 6.380 6.610 950,000 6,117,900 6.4399 6.390 6.380 6.390 6.380 6.610 950,000 6.4399 -0.78%
2019-04-11 0 6.440 6.430 6.440 6.340 6.490 5,410,000 34,659,460 6.4066 6.440 6.430 6.440 6.340 6.490 5,410,000 6.4066 -0.77%
2019-04-10 0 6.490 6.480 6.490 6.380 6.900 2,496,000 16,231,300 6.5029 6.490 6.480 6.490 6.380 6.900 2,496,000 6.5029 -1.37%
2019-04-09 0 6.580 6.570 6.580 6.570 6.780 2,681,000 17,796,630 6.6381 6.580 6.570 6.580 6.570 6.780 2,681,000 6.6381 -2.81%
2019-04-08 0 6.770 6.760 6.770 6.750 6.940 853,000 5,801,990 6.8019 6.770 6.760 6.770 6.750 6.940 853,000 6.8019 -1.88%
2019-04-04 0 6.900 6.890 6.900 6.830 6.950 737,000 5,087,475 6.9030 6.900 6.890 6.900 6.830 6.950 737,000 6.9030 0.58%
2019-04-03 0 6.860 6.850 6.860 6.770 6.900 735,000 5,040,442 6.8577 6.860 6.850 6.860 6.770 6.900 735,000 6.8577 1.48%
2019-04-02 0 6.760 6.760 6.770 6.690 6.930 1,349,100 9,148,420 6.7811 6.760 6.760 6.770 6.690 6.930 1,349,100 6.7811 0.45%
2019-04-01 0 6.730 6.730 6.740 6.680 6.900 1,734,113 11,682,009 6.7366 6.730 6.730 6.740 6.680 6.900 1,734,113 6.7366 -0.59%
2019-03-29 0 6.770 6.760 6.770 6.660 6.790 1,597,000 10,722,675 6.7143 6.770 6.760 6.770 6.660 6.790 1,597,000 6.7143 1.80%
2019-03-28 0 6.650 6.650 6.660 6.590 6.690 1,373,648 9,140,380 6.6541 6.650 6.650 6.660 6.590 6.690 1,373,648 6.6541 0.61%
2019-03-27 0 6.610 6.610 6.620 6.550 6.930 1,321,414 8,787,055 6.6497 6.610 6.610 6.620 6.550 6.930 1,321,414 6.6497 0.76%
2019-03-26 0 6.560 6.550 6.560 6.490 6.800 1,812,568 11,982,907 6.6110 6.560 6.550 6.560 6.490 6.800 1,812,568 6.6110 1.23%
2019-03-25 0 6.480 6.480 6.500 6.300 6.900 4,455,000 29,084,110 6.5284 6.480 6.480 6.500 6.300 6.900 4,455,000 6.5284 -4.71%
2019-03-22 0 6.800 6.790 6.800 6.770 6.960 1,532,000 10,462,240 6.8291 6.800 6.790 6.800 6.770 6.960 1,532,000 6.8291 -0.15%
2019-03-21 0 6.810 6.810 6.820 6.670 6.930 1,210,036 8,189,716 6.7682 6.810 6.810 6.820 6.670 6.930 1,210,036 6.7682 -1.30%
2019-03-20 0 6.900 6.890 6.900 6.870 6.990 687,400 4,756,418 6.9194 6.900 6.890 6.900 6.870 6.990 687,400 6.9194 -0.43%
2019-03-19 0 6.930 6.920 6.930 6.860 7.200 1,708,435 11,953,087 6.9965 6.930 6.920 6.930 6.860 7.200 1,708,435 6.9965 -1.84%
2019-03-18 0 7.060 7.040 7.060 6.850 7.100 729,800 5,113,520 7.0067 7.060 7.040 7.060 6.850 7.100 729,800 7.0067 1.44%
2019-03-15 0 6.960 6.960 6.970 6.910 7.090 1,465,000 10,196,200 6.9599 6.960 6.960 6.970 6.910 7.090 1,465,000 6.9599 -0.43%
2019-03-14 0 6.990 6.980 6.990 6.930 7.250 1,567,000 11,011,690 7.0272 6.990 6.980 6.990 6.930 7.250 1,567,000 7.0272 -0.57%
2019-03-13 0 7.030 7.030 7.060 6.950 7.230 5,599,751 39,458,291 7.0464 7.030 7.030 7.060 6.950 7.230 5,599,751 7.0464 -1.26%
2019-03-12 0 7.120 7.110 7.120 6.780 7.280 3,364,000 23,815,658 7.0796 7.120 7.110 7.120 6.780 7.280 3,364,000 7.0796 4.71%
2019-03-11 0 6.800 6.800 6.810 6.610 6.840 3,709,000 24,886,406 6.7097 6.800 6.800 6.810 6.610 6.840 3,709,000 6.7097 -0.44%
2019-03-08 0 6.830 6.820 6.830 6.690 6.940 2,714,422 18,622,825 6.8607 6.830 6.820 6.830 6.690 6.940 2,714,422 6.8607 -0.87%
2019-03-07 0 6.890 6.880 6.890 6.750 7.000 2,677,090 18,413,809 6.8783 6.890 6.880 6.890 6.750 7.000 2,677,090 6.8783 0.15%
2019-03-06 0 6.880 6.860 6.880 6.790 6.970 3,346,301 22,927,322 6.8515 6.880 6.860 6.880 6.790 6.970 3,346,301 6.8515 -0.29%
2019-03-05 0 6.900 6.880 6.900 6.810 6.990 3,355,000 23,047,095 6.8695 6.900 6.880 6.900 6.810 6.990 3,355,000 6.8695 0.00%
2019-03-04 0 6.900 6.890 6.900 6.850 6.990 1,682,844 11,617,661 6.9036 6.900 6.890 6.900 6.850 6.990 1,682,844 6.9036 0.73%
2019-03-01 0 6.850 6.820 6.850 6.740 6.950 1,725,000 11,779,550 6.8287 6.850 6.820 6.850 6.740 6.950 1,725,000 6.8287 -0.72%
2019-02-28 0 6.900 6.890 6.900 6.720 6.900 2,504,503 17,187,146 6.8625 6.900 6.890 6.900 6.720 6.900 2,504,503 6.8625 0.88%
2019-02-27 0 6.840 6.830 6.840 6.750 6.990 1,069,000 7,312,160 6.8402 6.840 6.830 6.840 6.750 6.990 1,069,000 6.8402 -1.16%
2019-02-26 0 6.920 6.920 6.940 6.740 6.950 4,970,000 34,171,745 6.8756 6.920 6.920 6.940 6.740 6.950 4,970,000 6.8756 1.47%
2019-02-25 0 6.820 6.810 6.820 6.590 6.870 9,717,000 65,553,510 6.7463 6.820 6.810 6.820 6.590 6.870 9,717,000 6.7463 1.79%
2019-02-22 0 6.700 6.680 6.700 6.550 6.800 1,229,775 8,217,873 6.6824 6.700 6.680 6.700 6.550 6.800 1,229,775 6.6824 1.06%
2019-02-21 0 6.630 6.600 6.630 6.510 6.750 2,139,000 14,201,860 6.6395 6.630 6.600 6.630 6.510 6.750 2,139,000 6.6395 -0.75%
2019-02-20 0 6.680 6.660 6.680 6.630 6.820 2,086,000 13,968,740 6.6964 6.680 6.660 6.680 6.630 6.820 2,086,000 6.6964 1.06%
2019-02-19 0 6.610 6.600 6.610 6.600 7.090 1,802,000 12,063,055 6.6943 6.610 6.600 6.610 6.600 7.090 1,802,000 6.6943 -5.57%
2019-02-18 0 7.000 6.990 7.000 6.820 7.150 1,409,776 9,899,807 7.0223 7.000 6.990 7.000 6.820 7.150 1,409,776 7.0223 1.89%
2019-02-15 0 6.870 6.860 6.870 6.720 6.940 1,292,000 8,852,800 6.8520 6.870 6.860 6.870 6.720 6.940 1,292,000 6.8520 -0.43%
2019-02-14 0 6.900 6.890 6.900 6.800 7.020 1,574,826 10,885,759 6.9124 6.900 6.890 6.900 6.800 7.020 1,574,826 6.9124 0.44%
2019-02-13 0 6.870 6.860 6.880 6.850 7.010 1,635,750 11,299,490 6.9078 6.870 6.860 6.880 6.850 7.010 1,635,750 6.9078 -1.01%
2019-02-12 0 6.940 6.940 6.970 6.840 7.060 2,382,587 16,635,680 6.9822 6.940 6.940 6.970 6.840 7.060 2,382,587 6.9822 0.43%
2019-02-11 0 6.910 6.910 6.930 6.850 7.200 1,682,411 11,817,098 7.0239 6.910 6.910 6.930 6.850 7.200 1,682,411 7.0239 -3.36%
2019-02-08 0 7.150 7.120 7.150 6.790 7.160 2,770,649 19,232,111 6.9414 7.150 7.120 7.150 6.790 7.160 2,770,649 6.9414 3.92%
2019-02-04 0 6.880 6.840 6.880 6.780 6.940 1,743,000 11,938,470 6.8494 6.880 6.840 6.880 6.780 6.940 1,743,000 6.8494 -0.15%
2019-02-01 0 6.890 6.870 6.890 6.530 6.890 2,371,300 15,969,378 6.7344 6.890 6.870 6.890 6.530 6.890 2,371,300 6.7344 5.51%
2019-01-31 0 6.530 6.530 6.560 6.490 6.690 2,897,300 18,964,232 6.5455 6.530 6.530 6.560 6.490 6.690 2,897,300 6.5455 -1.36%
2019-01-30 0 6.620 6.580 6.620 6.490 6.650 1,694,304 11,135,864 6.5725 6.620 6.580 6.620 6.490 6.650 1,694,304 6.5725 1.53%
2019-01-29 0 6.520 6.500 6.520 6.460 6.650 2,389,800 15,541,600 6.5033 6.520 6.500 6.520 6.460 6.650 2,389,800 6.5033 -0.46%
2019-01-28 0 6.550 6.520 6.550 6.430 6.550 1,718,003 11,189,679 6.5132 6.550 6.520 6.550 6.430 6.550 1,718,003 6.5132 2.34%
2019-01-25 0 6.400 6.400 6.420 6.260 6.490 6,873,298 43,597,173 6.3430 6.400 6.400 6.420 6.260 6.490 6,873,298 6.3430 3.23%
2019-01-24 0 6.200 6.200 6.210 6.180 6.340 7,597,000 47,198,690 6.2128 6.200 6.200 6.210 6.180 6.340 7,597,000 6.2128 0.00%
2019-01-23 0 6.200 6.190 6.200 6.010 6.230 6,666,016 40,722,863 6.1090 6.200 6.190 6.200 6.010 6.230 6,666,016 6.1090 1.97%
2019-01-22 0 6.080 6.070 6.080 5.930 6.080 5,094,000 30,652,830 6.0174 6.080 6.070 6.080 5.930 6.080 5,094,000 6.0174 3.23%
2019-01-21 0 5.890 5.890 5.900 5.440 5.900 24,446,000 138,896,395 5.6818 5.890 5.890 5.900 5.440 5.900 24,446,000 5.6818 9.48%
2019-01-18 0 5.380 5.370 5.380 4.960 5.620 94,155,000 503,181,820 5.3442 5.380 5.370 5.380 4.960 5.620 94,155,000 5.3442 -3.58%
2019-01-17 0 5.580 5.580 5.590 5.500 5.940 7,490,000 42,124,946 5.6242 5.580 5.580 5.590 5.500 5.940 7,490,000 5.6242 -3.79%
2019-01-16 0 5.800 5.790 5.800 5.690 5.850 805,000 4,671,230 5.8028 5.800 5.790 5.800 5.690 5.850 805,000 5.8028 0.52%
2019-01-15 0 5.770 5.760 5.780 5.730 5.850 1,862,000 10,773,560 5.7860 5.770 5.760 5.780 5.730 5.850 1,862,000 5.7860 0.70%
2019-01-14 0 5.730 5.730 5.740 5.700 5.940 879,000 5,069,220 5.7670 5.730 5.730 5.740 5.700 5.940 879,000 5.7670 -3.05%
2019-01-11 0 5.910 5.900 5.910 5.820 5.970 1,427,618 8,407,629 5.8893 5.910 5.900 5.910 5.820 5.970 1,427,618 5.8893 0.17%
2019-01-10 0 5.900 5.870 5.900 5.810 5.930 663,500 3,902,510 5.8817 5.900 5.870 5.900 5.810 5.930 663,500 5.8817 0.34%
2019-01-09 0 5.880 5.860 5.880 5.640 5.910 801,192 4,686,170 5.8490 5.880 5.860 5.880 5.640 5.910 801,192 5.8490 3.70%
2019-01-08 0 5.670 5.670 5.690 5.610 5.750 1,411,081 7,998,570 5.6684 5.670 5.670 5.690 5.610 5.750 1,411,081 5.6684 -0.35%
2019-01-07 0 5.690 5.690 5.700 5.600 5.740 1,790,000 10,159,760 5.6758 5.690 5.690 5.700 5.600 5.740 1,790,000 5.6758 0.00%
2019-01-04 0 5.690 5.690 5.700 5.520 5.750 3,247,820 18,352,158 5.6506 5.690 5.690 5.700 5.520 5.750 3,247,820 5.6506 1.25%
2019-01-03 0 5.620 5.610 5.620 5.400 5.730 7,704,381 42,753,056 5.5492 5.620 5.610 5.620 5.400 5.730 7,704,381 5.5492 0.18%
2019-01-02 0 5.610 5.600 5.610 5.560 5.910 701,782 3,975,499 5.6649 5.610 5.600 5.610 5.560 5.910 701,782 5.6649 -3.77%
2018-12-31 0 5.830 5.830 5.920 5.730 5.960 1,528,000 8,985,570 5.8806 5.830 5.830 5.920 5.730 5.960 1,528,000 5.8806 1.75%
2018-12-28 0 5.730 5.720 5.730 5.720 5.890 1,025,000 5,890,370 5.7467 5.730 5.720 5.730 5.720 5.890 1,025,000 5.7467 -0.35%
2018-12-27 0 5.750 5.740 5.750 5.680 5.930 1,043,155 6,021,861 5.7727 5.750 5.740 5.750 5.680 5.930 1,043,155 5.7727 -0.69%
2018-12-24 0 5.790 5.770 5.790 5.770 5.970 660,820 3,853,439 5.8313 5.790 5.770 5.790 5.770 5.970 660,820 5.8313 -1.86%
2018-12-21 0 5.900 5.900 5.930 5.880 6.040 2,359,818 13,966,336 5.9184 5.900 5.900 5.930 5.880 6.040 2,359,818 5.9184 -1.99%
2018-12-20 0 6.020 6.020 6.050 6.010 6.200 2,121,000 12,814,320 6.0416 6.020 6.020 6.050 6.010 6.200 2,121,000 6.0416 -1.63%
2018-12-19 0 6.120 6.100 6.120 6.060 6.500 3,957,110 24,226,909 6.1224 6.120 6.100 6.120 6.060 6.500 3,957,110 6.1224 -2.39%
2018-12-18 0 6.270 6.270 6.280 6.250 6.600 6,989,000 44,464,300 6.3620 6.270 6.270 6.280 6.250 6.600 6,989,000 6.3620 -2.94%
2018-12-17 0 6.460 6.450 6.460 6.200 6.490 3,785,218 24,177,101 6.3872 6.460 6.450 6.460 6.200 6.490 3,785,218 6.3872 -0.77%
2018-12-14 0 6.510 6.460 6.510 6.350 6.530 506,000 3,281,000 6.4842 6.510 6.460 6.510 6.350 6.530 506,000 6.4842 0.77%
2018-12-13 0 6.460 6.450 6.460 6.400 6.550 748,000 4,835,960 6.4652 6.460 6.450 6.460 6.400 6.550 748,000 6.4652 -0.46%
2018-12-12 0 6.490 6.470 6.490 6.420 6.600 700,000 4,534,000 6.4771 6.490 6.470 6.490 6.420 6.600 700,000 6.4771 -0.31%
2018-12-11 0 6.510 6.500 6.510 6.350 6.610 1,562,000 10,035,310 6.4247 6.510 6.500 6.510 6.350 6.610 1,562,000 6.4247 -0.61%
2018-12-10 0 6.550 6.550 6.660 6.400 6.640 979,000 6,346,930 6.4831 6.550 6.550 6.660 6.400 6.640 979,000 6.4831 -2.24%
2018-12-07 0 6.700 6.690 6.700 6.620 6.700 315,000 2,104,930 6.6823 6.700 6.690 6.700 6.620 6.700 315,000 6.6823 1.21%
2018-12-06 0 6.620 6.600 6.620 6.520 6.800 936,384 6,195,728 6.6167 6.620 6.600 6.620 6.520 6.800 936,384 6.6167 -2.93%
2018-12-05 0 6.820 6.790 6.820 6.700 6.820 667,000 4,532,960 6.7960 6.820 6.790 6.820 6.700 6.820 667,000 6.7960 0.00%
2018-12-04 0 6.820 6.810 6.820 6.680 6.940 1,721,212 11,723,478 6.8112 6.820 6.810 6.820 6.680 6.940 1,721,212 6.8112 1.04%
2018-12-03 0 6.750 6.720 6.750 6.630 6.810 1,820,000 12,287,270 6.7512 6.750 6.720 6.750 6.630 6.810 1,820,000 6.7512 -1.89%
2018-11-30 0 6.880 6.830 6.880 6.710 6.940 4,619,249 31,599,643 6.8409 6.880 6.830 6.880 6.710 6.940 4,619,249 6.8409 1.18%
2018-11-29 0 6.800 6.780 6.800 6.640 6.800 1,635,765 11,093,012 6.7815 6.800 6.780 6.800 6.640 6.800 1,635,765 6.7815 0.74%
2018-11-28 0 6.750 6.710 6.750 6.690 6.850 1,909,224 12,891,492 6.7522 6.750 6.710 6.750 6.690 6.850 1,909,224 6.7522 -0.74%
2018-11-27 0 6.800 6.790 6.800 6.660 6.830 1,848,888 12,543,520 6.7844 6.800 6.790 6.800 6.660 6.830 1,848,888 6.7844 0.00%
2018-11-26 0 6.800 6.780 6.800 6.480 6.800 5,219,000 35,092,980 6.7241 6.800 6.780 6.800 6.480 6.800 5,219,000 6.7241 3.03%
2018-11-23 0 6.600 6.590 6.600 6.530 6.800 2,185,000 14,482,380 6.6281 6.600 6.590 6.600 6.530 6.800 2,185,000 6.6281 1.54%
2018-11-22 0 6.500 6.480 6.500 6.340 6.580 3,087,884 19,915,300 6.4495 6.500 6.480 6.500 6.340 6.580 3,087,884 6.4495 2.04%
2018-11-21 0 6.370 6.360 6.370 6.070 6.400 7,164,000 44,756,250 6.2474 6.370 6.360 6.370 6.070 6.400 7,164,000 6.2474 4.60%
2018-11-20 0 6.090 6.090 6.100 6.080 6.280 2,232,926 13,698,201 6.1346 6.090 6.090 6.100 6.080 6.280 2,232,926 6.1346 -3.94%
2018-11-19 0 6.340 6.310 6.340 6.140 6.410 4,182,000 26,246,510 6.2761 6.340 6.310 6.340 6.140 6.410 4,182,000 6.2761 2.59%
2018-11-16 0 6.180 6.180 6.190 6.100 6.180 1,678,772 10,329,283 6.1529 6.180 6.180 6.190 6.100 6.180 1,678,772 6.1529 0.49%
2018-11-15 0 6.150 6.140 6.150 6.080 6.190 1,354,000 8,314,170 6.1405 6.150 6.140 6.150 6.080 6.190 1,354,000 6.1405 0.00%
2018-11-14 0 6.150 6.140 6.150 6.100 6.160 1,625,000 9,978,270 6.1405 6.150 6.140 6.150 6.100 6.160 1,625,000 6.1405 0.49%
2018-11-13 0 6.120 6.110 6.120 6.040 6.140 1,196,000 7,292,380 6.0973 6.120 6.110 6.120 6.040 6.140 1,196,000 6.0973 0.82%
2018-11-12 0 6.070 6.060 6.070 6.010 6.100 2,046,800 12,395,909 6.0562 6.070 6.060 6.070 6.010 6.100 2,046,800 6.0562 -0.16%
2018-11-09 0 6.080 6.070 6.080 6.010 6.110 2,565,000 15,537,970 6.0577 6.080 6.070 6.080 6.010 6.110 2,565,000 6.0577 0.33%
2018-11-08 0 6.060 6.050 6.060 6.000 6.120 2,763,600 16,729,921 6.0537 6.060 6.050 6.060 6.000 6.120 2,763,600 6.0537 -0.49%
2018-11-07 0 6.090 6.080 6.090 6.030 6.120 1,366,000 8,292,705 6.0708 6.090 6.080 6.090 6.030 6.120 1,366,000 6.0708 0.50%
2018-11-06 0 6.060 6.050 6.060 6.020 6.110 2,092,218 12,671,969 6.0567 6.060 6.050 6.060 6.020 6.110 2,092,218 6.0567 0.00%
2018-11-05 0 6.060 6.060 6.070 6.010 6.170 3,022,000 18,380,610 6.0823 6.060 6.060 6.070 6.010 6.170 3,022,000 6.0823 -1.30%
2018-11-02 0 6.140 6.130 6.140 6.050 6.250 5,491,000 33,661,180 6.1302 6.140 6.130 6.140 6.050 6.250 5,491,000 6.1302 0.66%
2018-11-01 0 6.100 6.080 6.100 6.060 6.240 1,890,000 11,537,740 6.1046 6.100 6.080 6.100 6.060 6.240 1,890,000 6.1046 -1.93%
2018-10-31 0 6.220 6.190 6.220 6.120 6.250 6,166,071 38,211,700 6.1971 6.220 6.190 6.220 6.120 6.250 6,166,071 6.1971 1.14%
2018-10-30 0 6.150 6.130 6.150 6.030 6.150 1,577,540 9,643,504 6.1130 6.150 6.130 6.150 6.030 6.150 1,577,540 6.1130 0.33%
2018-10-29 0 6.130 6.100 6.130 6.110 6.210 620,038 3,812,070 6.1481 6.130 6.100 6.130 6.110 6.210 620,038 6.1481 0.66%
2018-10-26 0 6.090 6.090 6.100 6.060 6.350 1,219,000 7,502,570 6.1547 6.090 6.090 6.100 6.060 6.350 1,219,000 6.1547 0.00%
2018-10-25 0 6.090 6.090 6.110 5.940 6.220 1,699,277 10,340,550 6.0853 6.090 6.090 6.110 5.940 6.220 1,699,277 6.0853 0.16%
2018-10-24 0 6.080 6.080 6.090 5.990 6.130 3,944,861 23,898,019 6.0580 6.080 6.080 6.090 5.990 6.130 3,944,861 6.0580 0.66%
2018-10-23 0 6.040 6.010 6.040 5.900 6.090 2,445,331 14,709,524 6.0154 6.040 6.010 6.040 5.900 6.090 2,445,331 6.0154 -0.17%
2018-10-22 0 6.050 6.050 6.060 6.030 6.140 1,552,000 9,438,090 6.0812 6.050 6.050 6.060 6.030 6.140 1,552,000 6.0812 -0.33%
2018-10-19 0 6.070 6.060 6.070 6.060 6.180 1,814,765 11,073,126 6.1017 6.070 6.060 6.070 6.060 6.180 1,814,765 6.1017 -1.94%
2018-10-18 0 6.190 6.180 6.190 6.080 6.220 4,397,000 27,202,000 6.1865 6.190 6.180 6.190 6.080 6.220 4,397,000 6.1865 0.81%
2018-10-16 0 6.140 6.130 6.140 6.120 6.220 693,000 4,271,970 6.1645 6.140 6.130 6.140 6.120 6.220 693,000 6.1645 -1.60%
2018-10-15 0 6.240 6.230 6.240 6.090 6.240 5,061,000 31,359,190 6.1962 6.240 6.230 6.240 6.090 6.240 5,061,000 6.1962 1.46%
2018-10-12 0 6.150 6.110 6.150 6.070 6.230 4,136,000 25,376,550 6.1355 6.150 6.110 6.150 6.070 6.230 4,136,000 6.1355 -0.65%
2018-10-11 0 6.190 6.140 6.190 6.010 6.200 6,377,000 39,179,100 6.1438 6.190 6.140 6.190 6.010 6.200 6,377,000 6.1438 -1.43%
2018-10-10 0 6.280 6.260 6.280 6.100 6.320 4,857,004 30,302,564 6.2389 6.280 6.260 6.280 6.100 6.320 4,857,004 6.2389 0.96%
2018-10-09 0 6.220 6.220 6.230 6.070 6.220 4,241,404 26,095,324 6.1525 6.220 6.220 6.230 6.070 6.220 4,241,404 6.1525 3.32%
2018-10-08 0 6.020 6.020 6.050 6.020 6.220 1,721,000 10,504,040 6.1035 6.020 6.020 6.050 6.020 6.220 1,721,000 6.1035 -2.11%
2018-10-05 0 6.150 6.150 6.170 6.130 6.260 1,233,000 7,619,490 6.1796 6.150 6.150 6.170 6.130 6.260 1,233,000 6.1796 -3.91%
2018-10-04 0 6.400 6.380 6.400 6.080 6.580 2,690,000 16,778,630 6.2374 6.400 6.380 6.400 6.080 6.580 2,690,000 6.2374 3.56%
2018-10-03 0 6.180 6.150 6.180 6.120 6.290 601,000 3,724,390 6.1970 6.180 6.150 6.180 6.120 6.290 601,000 6.1970 0.49%
2018-10-02 0 6.150 6.130 6.150 6.110 6.270 1,151,000 7,109,890 6.1771 6.150 6.130 6.150 6.110 6.270 1,151,000 6.1771 -0.65%
2018-09-28 0 6.190 6.180 6.200 6.170 6.660 1,339,000 8,401,550 6.2745 6.190 6.180 6.200 6.170 6.660 1,339,000 6.2745 -5.64%
2018-09-27 0 6.560 6.550 6.560 6.530 6.980 1,811,240 12,049,851 6.6528 6.560 6.550 6.560 6.530 6.980 1,811,240 6.6528 -3.39%
2018-09-26 0 6.790 6.760 6.790 6.270 6.940 5,442,000 36,486,810 6.7047 6.790 6.760 6.790 6.270 6.940 5,442,000 6.7047 9.34%
2018-09-24 0 6.210 6.210 6.230 6.060 6.390 2,586,000 16,202,170 6.2653 6.210 6.210 6.230 6.060 6.390 2,586,000 6.2653 0.32%
2018-09-21 0 6.190 6.170 6.190 6.100 6.210 1,839,415 11,363,925 6.1780 6.190 6.170 6.190 6.100 6.210 1,839,415 6.1780 0.49%
2018-09-20 0 6.160 6.150 6.160 6.090 6.260 1,119,000 6,920,810 6.1848 6.160 6.150 6.160 6.090 6.260 1,119,000 6.1848 -0.81%
2018-09-19 0 6.210 6.200 6.210 6.090 6.260 1,096,000 6,770,530 6.1775 6.210 6.200 6.210 6.090 6.260 1,096,000 6.1775 1.80%
2018-09-18 0 6.100 6.100 6.120 6.090 6.320 2,087,000 12,846,680 6.1556 6.100 6.100 6.120 6.090 6.320 2,087,000 6.1556 -2.71%
2018-09-17 0 6.270 6.250 6.270 6.210 6.320 185,165 1,159,834 6.2638 6.270 6.250 6.270 6.210 6.320 185,165 6.2638 -0.95%
2018-09-14 0 6.330 6.320 6.330 6.180 6.330 905,608 5,692,138 6.2854 6.330 6.320 6.330 6.180 6.330 905,608 6.2854 1.44%
2018-09-13 0 6.240 6.220 6.240 6.100 6.250 2,447,000 15,091,965 6.1675 6.240 6.220 6.240 6.100 6.250 2,447,000 6.1675 1.79%
2018-09-12 0 6.130 6.130 6.140 6.110 6.400 1,039,710 6,412,998 6.1681 6.130 6.130 6.140 6.110 6.400 1,039,710 6.1681 -3.46%
2018-09-11 0 6.350 6.300 6.350 6.080 6.360 4,275,855 26,884,485 6.2875 6.350 6.300 6.350 6.080 6.360 4,275,855 6.2875 2.42%
2018-09-10 0 6.200 6.190 6.200 6.160 6.440 1,462,110 9,073,402 6.2057 6.200 6.190 6.200 6.160 6.440 1,462,110 6.2057 -2.52%
2018-09-07 0 6.360 6.330 6.360 6.180 6.420 2,236,000 14,132,015 6.3202 6.360 6.330 6.360 6.180 6.420 2,236,000 6.3202 0.16%
2018-09-06 0 6.350 6.350 6.370 6.060 6.400 5,352,483 33,732,533 6.3022 6.350 6.350 6.370 6.060 6.400 5,352,483 6.3022 3.76%
2018-09-05 0 6.120 6.120 6.150 6.100 6.310 1,433,000 8,878,815 6.1960 6.120 6.120 6.150 6.100 6.310 1,433,000 6.1960 -0.49%
2018-09-04 0 6.150 6.140 6.150 6.120 6.320 965,000 5,949,530 6.1653 6.150 6.140 6.150 6.120 6.320 965,000 6.1653 -0.32%
2018-09-03 0 6.170 6.160 6.170 6.170 6.300 788,641 4,896,478 6.2088 6.170 6.160 6.170 6.170 6.300 788,641 6.2088 -2.06%
2018-08-31 0 6.300 6.250 6.300 6.150 6.310 2,855,000 17,882,008 6.2634 6.300 6.250 6.300 6.150 6.310 2,855,000 6.2634 1.61%
2018-08-30 0 6.200 6.190 6.200 6.170 6.420 1,106,383 6,875,786 6.2147 6.200 6.190 6.200 6.170 6.420 1,106,383 6.2147 -3.28%
2018-08-29 0 6.410 6.400 6.410 6.370 6.450 844,161 5,412,800 6.4120 6.410 6.400 6.410 6.370 6.450 844,161 6.4120 0.16%
2018-08-28 0 6.400 6.400 6.410 6.020 6.460 7,614,200 48,200,332 6.3303 6.400 6.400 6.410 6.020 6.460 7,614,200 6.3303 4.40%
2018-08-27 0 6.130 6.120 6.130 6.100 6.220 1,472,000 9,046,150 6.1455 6.130 6.120 6.130 6.100 6.220 1,472,000 6.1455 0.16%
2018-08-24 0 6.120 6.120 6.130 6.120 6.450 1,957,000 12,062,375 6.1637 6.120 6.120 6.130 6.120 6.450 1,957,000 6.1637 -3.32%
2018-08-23 0 6.330 6.320 6.330 6.280 6.420 1,806,312 11,461,629 6.3453 6.330 6.320 6.330 6.280 6.420 1,806,312 6.3453 -2.62%
2018-08-22 0 6.500 6.500 6.510 6.110 6.520 5,876,000 37,281,910 6.3448 6.500 6.500 6.510 6.110 6.520 5,876,000 6.3448 3.01%
2018-08-21 0 6.310 6.300 6.310 6.220 6.380 1,574,000 9,949,390 6.3211 6.310 6.300 6.310 6.220 6.380 1,574,000 6.3211 0.96%
2018-08-20 0 6.250 6.250 6.260 6.060 6.490 8,356,000 51,964,920 6.2189 6.250 6.250 6.260 6.060 6.490 8,356,000 6.2189 -2.19%
2018-08-17 0 6.390 6.340 6.390 6.290 6.560 10,195,000 64,862,560 6.3622 6.390 6.340 6.390 6.290 6.560 10,195,000 6.3622 -1.69%
2018-08-16 0 6.500 6.500 6.510 5.910 6.510 11,411,113 70,672,106 6.1933 6.500 6.500 6.510 5.910 6.510 11,411,113 6.1933 1.40%
2018-08-15 0 6.410 6.410 6.420 5.860 6.980 12,908,318 81,021,663 6.2767 6.410 6.410 6.420 5.860 6.980 12,908,318 6.2767 -10.97%
2018-08-14 0 7.200 7.180 7.200 7.090 7.220 741,000 5,312,510 7.1694 7.200 7.180 7.200 7.090 7.220 741,000 7.1694 0.84%
2018-08-13 0 7.140 7.120 7.140 6.990 7.180 2,021,000 14,317,859 7.0845 7.140 7.120 7.140 6.990 7.180 2,021,000 7.0845 1.13%
2018-08-10 0 7.060 7.060 7.070 7.050 7.380 1,919,000 13,770,660 7.1760 7.060 7.060 7.070 7.050 7.380 1,919,000 7.1760 -4.08%
2018-08-09 0 7.360 7.340 7.360 7.310 7.480 1,088,591 8,050,305 7.3952 7.360 7.340 7.360 7.310 7.480 1,088,591 7.3952 0.41%
2018-08-08 0 7.330 7.290 7.330 7.200 7.370 1,036,000 7,566,552 7.3036 7.330 7.290 7.330 7.200 7.370 1,036,000 7.3036 0.55%
2018-08-07 0 7.290 7.280 7.290 7.000 7.350 1,525,000 10,932,770 7.1690 7.290 7.280 7.290 7.000 7.350 1,525,000 7.1690 2.24%
2018-08-06 0 7.130 7.130 7.160 7.130 7.590 2,277,628 16,474,910 7.2334 7.130 7.130 7.160 7.130 7.590 2,277,628 7.2334 -4.04%
2018-08-03 0 7.430 7.420 7.430 7.270 7.540 1,816,576 13,411,109 7.3826 7.430 7.420 7.430 7.270 7.540 1,816,576 7.3826 -0.13%
2018-08-02 0 7.440 7.440 7.450 7.370 7.730 1,725,000 12,892,160 7.4737 7.440 7.440 7.450 7.370 7.730 1,725,000 7.4737 -3.88%
2018-08-01 0 7.740 7.730 7.740 7.590 7.740 941,000 7,238,340 7.6922 7.740 7.730 7.740 7.590 7.740 941,000 7.6922 -0.51%
2018-07-31 0 7.780 7.760 7.780 7.450 7.780 8,836,000 68,491,389 7.7514 7.780 7.760 7.780 7.450 7.780 8,836,000 7.7514 0.78%
2018-07-30 0 7.720 7.710 7.720 7.610 7.810 2,145,000 16,526,140 7.7045 7.720 7.710 7.720 7.610 7.810 2,145,000 7.7045 -1.15%
2018-07-27 0 7.810 7.770 7.810 7.400 7.820 2,003,000 15,411,600 7.6943 7.810 7.770 7.810 7.400 7.820 2,003,000 7.6943 6.55%
2018-07-26 0 7.330 7.330 7.350 7.250 7.540 2,838,000 21,038,475 7.4131 7.330 7.330 7.350 7.250 7.540 2,838,000 7.4131 1.95%
2018-07-25 0 7.190 7.190 7.220 7.020 7.280 1,156,000 8,334,280 7.2096 7.190 7.190 7.220 7.020 7.280 1,156,000 7.2096 -0.69%
2018-07-24 0 7.240 7.240 7.250 7.010 7.280 1,746,010 12,576,807 7.2032 7.240 7.240 7.250 7.010 7.280 1,746,010 7.2032 2.55%
2018-07-23 0 7.060 7.060 7.070 6.940 7.100 913,444 6,414,137 7.0219 7.060 7.060 7.070 6.940 7.100 913,444 7.0219 -0.42%
2018-07-20 0 7.090 7.060 7.090 6.800 7.090 5,185,444 35,849,509 6.9135 7.090 7.060 7.090 6.800 7.090 5,185,444 6.9135 1.58%
2018-07-19 0 6.980 6.980 6.990 6.940 7.120 514,000 3,587,085 6.9788 6.980 6.980 6.990 6.940 7.120 514,000 6.9788 0.14%
2018-07-18 0 6.970 6.960 6.970 6.940 7.090 578,000 4,036,655 6.9838 6.970 6.960 6.970 6.940 7.090 578,000 6.9838 -0.57%
2018-07-17 0 7.010 7.010 7.020 6.930 7.070 1,143,444 8,005,568 7.0013 7.010 7.010 7.020 6.930 7.070 1,143,444 7.0013 0.57%
2018-07-16 0 6.970 6.970 6.990 6.950 7.220 1,583,000 11,093,920 7.0082 6.970 6.970 6.990 6.950 7.220 1,583,000 7.0082 -3.19%
2018-07-13 0 7.200 7.180 7.200 7.100 7.480 3,788,000 27,310,385 7.2097 7.200 7.180 7.200 7.100 7.480 3,788,000 7.2097 0.84%
2018-07-12 1 - - - - - 0 0 - 7.140 - - - - 0 - 0.00%
2018-07-11 0 7.140 7.140 7.170 7.110 7.250 1,092,921 7,812,844 7.1486 7.140 7.140 7.170 7.110 7.250 1,092,921 7.1486 -2.59%
2018-07-10 0 7.330 7.290 7.330 7.280 7.400 1,215,000 8,902,315 7.3270 7.330 7.290 7.330 7.280 7.400 1,215,000 7.3270 -0.54%
2018-07-09 0 7.370 7.370 7.390 7.140 7.520 1,947,000 14,443,180 7.4182 7.370 7.370 7.390 7.140 7.520 1,947,000 7.4182 1.10%
2018-07-06 0 7.290 7.290 7.310 7.150 7.420 1,326,495 9,650,289 7.2750 7.290 7.290 7.310 7.150 7.420 1,326,495 7.2750 -0.27%
2018-07-05 0 7.310 7.300 7.310 7.210 7.430 1,788,000 13,047,010 7.2970 7.310 7.300 7.310 7.210 7.430 1,788,000 7.2970 -0.14%
2018-07-04 0 7.320 7.320 7.330 7.320 7.550 1,426,258 10,596,761 7.4298 7.320 7.320 7.330 7.320 7.550 1,426,258 7.4298 -3.05%
2018-07-03 0 7.550 7.520 7.550 7.340 7.820 3,553,000 26,624,360 7.4935 7.550 7.520 7.550 7.340 7.820 3,553,000 7.4935 -3.70%
2018-06-29 0 7.840 7.800 7.840 7.310 7.840 3,145,000 23,969,850 7.6216 7.840 7.800 7.840 7.310 7.840 3,145,000 7.6216 5.52%
2018-06-28 0 7.430 7.430 7.450 7.310 7.570 2,416,395 17,905,693 7.4101 7.430 7.430 7.450 7.310 7.570 2,416,395 7.4101 -0.40%
2018-06-27 0 7.460 7.460 7.480 7.460 7.710 1,874,000 14,096,710 7.5223 7.460 7.460 7.480 7.460 7.710 1,874,000 7.5223 -1.06%
2018-06-26 0 7.540 7.540 7.570 7.480 7.710 2,263,796 17,140,515 7.5716 7.540 7.540 7.570 7.480 7.710 2,263,796 7.5716 -1.18%
2018-06-25 0 7.630 7.630 7.670 7.600 7.920 2,626,000 20,137,610 7.6685 7.630 7.630 7.670 7.600 7.920 2,626,000 7.6685 -1.68%
2018-06-22 0 7.760 7.750 7.760 7.620 7.910 3,722,340 28,708,520 7.7125 7.760 7.750 7.760 7.620 7.910 3,722,340 7.7125 -1.52%
2018-06-21 0 7.880 7.880 7.900 7.860 8.150 3,549,000 28,316,155 7.9786 7.880 7.880 7.900 7.860 8.150 3,549,000 7.9786 -1.38%
2018-06-20 0 7.990 7.990 8.000 7.880 8.150 2,927,000 23,421,995 8.0020 7.990 7.990 8.000 7.880 8.150 2,927,000 8.0020 -0.62%
2018-06-19 0 8.040 8.000 8.040 7.800 8.150 4,970,000 39,558,220 7.9594 8.040 8.000 8.040 7.800 8.150 4,970,000 7.9594 -0.74%
2018-06-15 0 8.100 8.100 8.130 8.050 8.400 4,122,420 33,550,504 8.1385 8.100 8.100 8.130 8.050 8.400 4,122,420 8.1385 -2.41%
2018-06-14 0 8.300 8.290 8.300 8.260 8.500 2,113,000 17,627,230 8.3423 8.300 8.290 8.300 8.260 8.500 2,113,000 8.3423 -1.66%
2018-06-13 0 8.440 8.440 8.460 8.420 8.800 2,488,260 21,166,712 8.5066 8.440 8.440 8.460 8.420 8.800 2,488,260 8.5066 -3.10%
2018-06-12 0 8.710 8.710 8.770 8.500 8.980 4,842,000 42,310,070 8.7381 8.710 8.710 8.770 8.500 8.980 4,842,000 8.7381 2.23%
2018-06-11 0 8.520 8.520 8.570 8.470 8.630 1,960,000 16,723,390 8.5323 8.520 8.520 8.570 8.470 8.630 1,960,000 8.5323 0.24%
2018-06-08 0 8.500 8.470 8.500 8.350 8.600 2,579,072 21,829,916 8.4643 8.500 8.470 8.500 8.350 8.600 2,579,072 8.4643 -0.70%
2018-06-07 0 8.560 8.550 8.560 8.490 8.680 2,043,000 17,543,175 8.5870 8.560 8.550 8.560 8.490 8.680 2,043,000 8.5870 0.71%
2018-06-06 0 8.500 8.500 8.550 8.480 8.640 1,566,000 13,364,550 8.5342 8.500 8.500 8.550 8.480 8.640 1,566,000 8.5342 -1.16%
2018-06-05 0 8.600 8.590 8.600 8.440 8.650 2,635,000 22,557,393 8.5607 8.600 8.590 8.600 8.440 8.650 2,635,000 8.5607 -0.58%
2018-06-04 0 8.650 8.640 8.650 8.330 8.680 6,326,000 54,043,546 8.5431 8.650 8.640 8.650 8.330 8.680 6,326,000 8.5431 3.22%
2018-06-01 0 8.380 8.380 8.400 8.340 8.740 16,034,725 138,425,850 8.6329 8.380 8.380 8.400 8.340 8.740 16,034,725 8.6329 -4.56%
2018-05-31 0 8.780 8.760 8.780 8.580 9.040 84,605,650 742,096,145 8.7712 8.780 8.760 8.780 8.580 9.040 84,605,650 8.7712 0.11%
2018-05-30 0 8.770 8.750 8.770 8.530 8.800 12,297,088 107,185,733 8.7164 8.770 8.750 8.770 8.530 8.800 12,297,088 8.7164 1.39%
2018-05-29 0 8.650 8.640 8.650 8.640 9.060 8,710,300 77,173,226 8.8600 8.650 8.640 8.650 8.640 9.060 8,710,300 8.8600 -3.67%
2018-05-28 0 8.980 8.950 8.980 8.840 8.980 5,257,300 46,970,786 8.9344 8.980 8.950 8.980 8.840 8.980 5,257,300 8.9344 1.47%
2018-05-25 0 8.850 8.820 8.850 8.710 8.990 8,770,000 77,851,295 8.8770 8.850 8.820 8.850 8.710 8.990 8,770,000 8.8770 0.80%
2018-05-24 0 8.780 8.780 8.810 8.660 8.970 6,434,000 56,587,995 8.7951 8.780 8.780 8.810 8.660 8.970 6,434,000 8.7951 -0.90%
2018-05-23 0 8.860 8.850 8.860 8.410 8.880 14,032,940 122,725,711 8.7455 8.860 8.850 8.860 8.410 8.880 14,032,940 8.7455 5.10%
2018-05-21 0 8.430 8.420 8.430 8.310 8.600 5,411,065 45,548,868 8.4177 8.430 8.420 8.430 8.310 8.600 5,411,065 8.4177 -0.94%
2018-05-18 0 8.510 8.510 8.520 8.380 8.570 7,176,460 60,872,565 8.4823 8.510 8.510 8.520 8.380 8.570 7,176,460 8.4823 0.95%
2018-05-17 0 8.430 8.420 8.430 8.000 8.540 18,817,750 156,982,495 8.3423 8.430 8.420 8.430 8.000 8.540 18,817,750 8.3423 6.17%
2018-05-16 0 7.940 7.940 7.990 7.560 8.020 9,664,237 76,759,672 7.9427 7.940 7.940 7.990 7.560 8.020 9,664,237 7.9427 5.59%
2018-05-15 0 7.520 7.520 7.590 7.500 7.700 5,828,329 44,205,658 7.5846 7.520 7.520 7.590 7.500 7.700 5,828,329 7.5846 0.13%
2018-05-14 0 7.510 7.500 7.510 7.360 7.510 1,997,000 14,842,690 7.4325 7.510 7.500 7.510 7.360 7.510 1,997,000 7.4325 1.35%
2018-05-11 0 7.410 7.410 7.420 7.270 7.500 3,839,000 28,282,220 7.3671 7.410 7.410 7.420 7.270 7.500 3,839,000 7.3671 1.37%
2018-05-10 0 7.310 7.300 7.310 7.170 7.390 2,426,001 17,740,167 7.3125 7.310 7.300 7.310 7.170 7.390 2,426,001 7.3125 1.67%
2018-05-09 0 7.190 7.150 7.190 7.110 7.270 2,965,000 21,252,620 7.1678 7.190 7.150 7.190 7.110 7.270 2,965,000 7.1678 -1.10%
2018-05-08 0 7.270 7.240 7.270 7.200 7.480 2,852,000 20,833,990 7.3050 7.270 7.240 7.270 7.200 7.480 2,852,000 7.3050 -0.55%
2018-05-07 0 7.310 7.290 7.310 7.280 7.500 1,442,000 10,573,581 7.3326 7.310 7.290 7.310 7.280 7.500 1,442,000 7.3326 -0.81%
2018-05-04 0 7.370 7.370 7.400 7.370 7.560 1,528,000 11,406,625 7.4651 7.370 7.370 7.400 7.370 7.560 1,528,000 7.4651 -0.67%
2018-05-03 0 7.420 7.410 7.420 7.290 7.470 1,204,260 8,876,373 7.3708 7.420 7.410 7.420 7.290 7.470 1,204,260 7.3708 0.00%
2018-05-02 0 7.420 7.400 7.420 7.260 7.650 2,322,000 17,181,880 7.3996 7.420 7.400 7.420 7.260 7.650 2,322,000 7.3996 -1.33%
2018-04-30 0 7.520 7.520 7.560 7.410 7.570 772,000 5,796,015 7.5078 7.520 7.520 7.560 7.410 7.570 772,000 7.5078 1.48%
2018-04-27 0 7.410 7.380 7.410 7.230 7.470 1,581,000 11,606,744 7.3414 7.410 7.380 7.410 7.230 7.470 1,581,000 7.3414 1.09%
2018-04-26 0 7.330 7.320 7.330 7.280 7.690 3,741,000 27,483,490 7.3466 7.330 7.320 7.330 7.280 7.690 3,741,000 7.3466 -3.55%
2018-04-25 0 7.600 7.580 7.600 7.590 7.730 2,064,000 15,757,500 7.6344 7.600 7.580 7.600 7.590 7.730 2,064,000 7.6344 0.00%
2018-04-24 0 7.600 7.600 7.630 7.600 7.790 1,699,000 13,015,660 7.6608 7.600 7.600 7.630 7.600 7.790 1,699,000 7.6608 -0.13%
2018-04-23 0 7.610 7.580 7.610 7.530 7.720 1,443,000 10,961,481 7.5963 7.610 7.580 7.610 7.530 7.720 1,443,000 7.5963 0.13%
2018-04-20 0 7.600 7.570 7.610 7.500 7.840 1,711,000 13,010,180 7.6038 7.600 7.570 7.610 7.500 7.840 1,711,000 7.6038 -2.06%
2018-04-19 0 7.760 7.760 7.780 7.710 7.880 2,826,794 22,054,319 7.8019 7.760 7.760 7.780 7.710 7.880 2,826,794 7.8019 1.17%
2018-04-18 0 7.670 7.670 7.680 7.380 7.700 3,431,000 25,907,320 7.5510 7.670 7.670 7.680 7.380 7.700 3,431,000 7.5510 3.23%
2018-04-17 0 7.430 7.420 7.430 7.400 7.650 4,274,142 32,113,964 7.5135 7.430 7.420 7.430 7.400 7.650 4,274,142 7.5135 -2.24%
2018-04-16 0 7.600 7.580 7.600 7.570 7.830 1,953,002 14,951,865 7.6558 7.600 7.580 7.600 7.570 7.830 1,953,002 7.6558 -2.56%
2018-04-13 0 7.800 7.780 7.800 7.700 7.880 4,306,480 33,572,580 7.7958 7.800 7.780 7.800 7.700 7.880 4,306,480 7.7958 1.30%
2018-04-12 0 7.700 7.690 7.700 7.620 7.920 5,503,880 42,641,378 7.7475 7.700 7.690 7.700 7.620 7.920 5,503,880 7.7475 -1.91%
2018-04-11 0 7.850 7.840 7.850 7.810 8.010 4,772,989 37,498,733 7.8564 7.850 7.840 7.850 7.810 8.010 4,772,989 7.8564 -0.38%
2018-04-10 0 7.880 7.860 7.880 7.840 8.090 6,723,533 53,377,085 7.9388 7.880 7.860 7.880 7.840 8.090 6,723,533 7.9388 -0.63%
2018-04-09 0 7.930 7.900 7.930 7.780 8.130 10,823,946 86,260,681 7.9694 7.930 7.900 7.930 7.780 8.130 10,823,946 7.9694 0.13%
2018-04-06 0 7.920 7.920 7.940 7.480 8.000 7,913,979 62,145,843 7.8527 7.920 7.920 7.940 7.480 8.000 7,913,979 7.8527 7.17%
2018-04-04 0 7.390 7.390 7.400 7.170 7.740 5,914,000 44,411,665 7.5096 7.390 7.390 7.400 7.170 7.740 5,914,000 7.5096 3.21%
2018-04-03 0 7.160 7.160 7.170 7.000 7.180 2,680,000 19,138,810 7.1413 7.160 7.160 7.170 7.000 7.180 2,680,000 7.1413 1.42%
2018-03-29 0 7.060 7.030 7.060 7.020 7.200 3,302,000 23,349,240 7.0712 7.060 7.030 7.060 7.020 7.200 3,302,000 7.0712 -0.70%
2018-03-28 0 7.110 7.110 7.140 6.950 7.170 5,199,016 37,007,914 7.1183 7.110 7.110 7.140 6.950 7.170 5,199,016 7.1183 2.01%
2018-03-27 0 6.970 6.960 6.970 6.880 7.070 3,129,298 21,882,439 6.9928 6.970 6.960 6.970 6.880 7.070 3,129,298 6.9928 2.50%
2018-03-26 0 6.800 6.790 6.800 6.660 6.830 2,527,986 17,013,545 6.7301 6.800 6.790 6.800 6.660 6.830 2,527,986 6.7301 -0.15%
2018-03-23 0 6.810 6.790 6.810 6.730 6.940 2,189,622 14,926,413 6.8169 6.810 6.790 6.810 6.730 6.940 2,189,622 6.8169 -3.13%
2018-03-22 0 7.030 7.020 7.030 6.840 7.060 3,172,000 22,033,920 6.9464 7.030 7.020 7.030 6.840 7.060 3,172,000 6.9464 2.63%
2018-03-21 0 6.850 6.820 6.850 6.760 6.890 1,252,000 8,567,985 6.8434 6.850 6.820 6.850 6.760 6.890 1,252,000 6.8434 0.59%
2018-03-20 0 6.810 6.800 6.810 6.760 6.860 1,177,000 7,999,630 6.7966 6.810 6.800 6.810 6.760 6.860 1,177,000 6.7966 0.74%
2018-03-19 0 6.760 6.750 6.760 6.700 6.790 946,534 6,400,942 6.7625 6.760 6.750 6.760 6.700 6.790 946,534 6.7625 0.90%
2018-03-16 0 6.700 6.700 6.710 6.700 6.880 3,463,000 23,373,700 6.7496 6.700 6.700 6.710 6.700 6.880 3,463,000 6.7496 -2.33%
2018-03-15 0 6.860 6.850 6.860 6.780 6.900 2,735,304 18,735,998 6.8497 6.860 6.850 6.860 6.780 6.900 2,735,304 6.8497 1.03%
2018-03-14 0 6.790 6.790 6.800 6.720 6.820 1,975,500 13,410,505 6.7884 6.790 6.790 6.800 6.720 6.820 1,975,500 6.7884 0.59%
2018-03-13 0 6.750 6.750 6.760 6.750 6.790 2,160,882 14,632,079 6.7713 6.750 6.750 6.760 6.750 6.790 2,160,882 6.7713 -0.15%
2018-03-12 0 6.760 6.750 6.760 6.760 6.890 2,137,022 14,556,401 6.8115 6.760 6.750 6.760 6.760 6.890 2,137,022 6.8115 -0.73%
2018-03-09 0 6.810 6.800 6.810 6.790 6.900 1,871,000 12,751,190 6.8152 6.810 6.800 6.810 6.790 6.900 1,871,000 6.8152 -1.02%
2018-03-08 0 6.880 6.870 6.880 6.870 7.010 2,157,000 14,948,810 6.9304 6.880 6.870 6.880 6.870 7.010 2,157,000 6.9304 -0.58%
2018-03-07 0 6.920 6.920 6.940 6.820 7.020 3,998,420 27,775,961 6.9467 6.920 6.920 6.940 6.820 7.020 3,998,420 6.9467 -1.42%
2018-03-06 0 7.020 7.000 7.020 6.900 7.050 3,448,183 24,032,025 6.9695 7.020 7.000 7.020 6.900 7.050 3,448,183 6.9695 0.43%
2018-03-05 0 6.990 6.980 6.990 6.880 7.030 2,360,734 16,380,141 6.9386 6.990 6.980 6.990 6.880 7.030 2,360,734 6.9386 -0.29%
2018-03-02 0 7.010 7.010 7.030 6.980 7.060 3,694,000 25,907,230 7.0133 7.010 7.010 7.030 6.980 7.060 3,694,000 7.0133 -0.43%
2018-03-01 0 7.040 7.040 7.050 6.850 7.070 3,857,000 27,033,180 7.0089 7.040 7.040 7.050 6.850 7.070 3,857,000 7.0089 0.57%
2018-02-28 0 7.000 7.000 7.010 6.780 7.000 5,419,395 37,400,929 6.9013 7.000 7.000 7.010 6.780 7.000 5,419,395 6.9013 0.00%
2018-02-27 0 7.000 7.000 7.010 6.900 7.060 4,262,342 29,693,012 6.9664 7.000 7.000 7.010 6.900 7.060 4,262,342 6.9664 -0.14%
2018-02-26 0 7.010 7.000 7.010 6.880 7.060 4,025,000 28,090,400 6.9790 7.010 7.000 7.010 6.880 7.060 4,025,000 6.9790 1.15%
2018-02-23 0 6.930 6.910 6.930 6.850 6.960 1,921,000 13,278,576 6.9123 6.930 6.910 6.930 6.850 6.960 1,921,000 6.9123 0.00%
2018-02-22 0 6.930 6.910 6.930 6.840 7.000 4,785,356 33,054,137 6.9074 6.930 6.910 6.930 6.840 7.000 4,785,356 6.9074 -1.42%
2018-02-21 0 7.030 7.020 7.030 6.760 7.030 3,819,000 26,429,642 6.9206 7.030 7.020 7.030 6.760 7.030 3,819,000 6.9206 1.88%
2018-02-20 0 6.900 6.870 6.900 6.540 6.960 4,174,000 28,028,255 6.7150 6.900 6.870 6.900 6.540 6.960 4,174,000 6.7150 5.34%
2018-02-15 0 6.550 6.540 6.550 6.500 6.590 586,000 3,846,785 6.5645 6.550 6.540 6.550 6.500 6.590 586,000 6.5645 0.92%
2018-02-14 0 6.490 6.480 6.490 6.430 6.580 450,000 2,918,640 6.4859 6.490 6.480 6.490 6.430 6.580 450,000 6.4859 0.00%
2018-02-13 0 6.490 6.480 6.490 6.370 6.570 1,922,000 12,466,300 6.4861 6.490 6.480 6.490 6.370 6.570 1,922,000 6.4861 2.20%
2018-02-12 0 6.350 6.350 6.370 6.260 6.450 1,778,273 11,309,788 6.3600 6.350 6.350 6.370 6.260 6.450 1,778,273 6.3600 1.44%
2018-02-09 0 6.260 6.260 6.280 6.110 6.290 8,269,000 51,150,190 6.1858 6.260 6.260 6.280 6.110 6.290 8,269,000 6.1858 -0.48%
2018-02-08 0 6.290 6.290 6.310 6.250 6.340 1,542,758 9,712,635 6.2956 6.290 6.290 6.310 6.250 6.340 1,542,758 6.2956 0.00%
2018-02-07 0 6.290 6.280 6.300 6.190 6.370 2,562,000 16,052,190 6.2655 6.290 6.280 6.300 6.190 6.370 2,562,000 6.2655 1.94%
2018-02-06 0 6.170 6.150 6.170 6.100 6.310 6,316,299 38,885,092 6.1563 6.170 6.150 6.170 6.100 6.310 6,316,299 6.1563 -3.29%
2018-02-05 0 6.380 6.380 6.420 6.310 6.430 1,491,348 9,489,766 6.3632 6.380 6.380 6.420 6.310 6.430 1,491,348 6.3632 -0.78%
2018-02-02 0 6.430 6.420 6.450 6.350 6.470 1,242,000 7,977,340 6.4230 6.430 6.420 6.450 6.350 6.470 1,242,000 6.4230 -0.46%
2018-02-01 0 6.460 6.460 6.470 6.450 6.560 1,473,634 9,564,829 6.4906 6.460 6.460 6.470 6.450 6.560 1,473,634 6.4906 -0.46%
2018-01-31 0 6.490 6.480 6.490 6.460 6.580 1,872,000 12,195,560 6.5147 6.490 6.480 6.490 6.460 6.580 1,872,000 6.5147 -0.61%
2018-01-30 0 6.530 6.530 6.540 6.510 6.650 2,471,000 16,233,830 6.5697 6.530 6.530 6.540 6.510 6.650 2,471,000 6.5697 -0.15%
2018-01-29 0 6.540 6.540 6.550 6.500 6.710 1,804,280 11,924,746 6.6091 6.540 6.540 6.550 6.500 6.710 1,804,280 6.6091 -2.24%
2018-01-26 0 6.690 6.680 6.690 6.620 6.700 3,750,000 24,957,350 6.6553 6.690 6.680 6.690 6.620 6.700 3,750,000 6.6553 1.67%
2018-01-25 0 6.580 6.560 6.580 6.550 6.650 3,012,962 19,848,409 6.5877 6.580 6.560 6.580 6.550 6.650 3,012,962 6.5877 -0.15%
2018-01-24 0 6.590 6.590 6.630 6.440 6.660 6,534,284 42,975,159 6.5769 6.590 6.590 6.630 6.440 6.660 6,534,284 6.5769 1.38%
2018-01-23 0 6.500 6.480 6.500 6.400 6.590 3,535,040 22,900,199 6.4781 6.500 6.480 6.500 6.400 6.590 3,535,040 6.4781 -0.76%
2018-01-22 0 6.550 6.530 6.550 6.500 6.600 3,002,000 19,648,100 6.5450 6.550 6.530 6.550 6.500 6.600 3,002,000 6.5450 -0.76%
2018-01-19 0 6.600 6.600 6.610 6.500 6.600 2,782,935 18,242,567 6.5552 6.600 6.600 6.610 6.500 6.600 2,782,935 6.5552 0.61%
2018-01-18 0 6.560 6.550 6.560 6.390 6.570 3,629,904 23,540,536 6.4852 6.560 6.550 6.560 6.390 6.570 3,629,904 6.4852 2.98%
2018-01-17 0 6.370 6.350 6.370 6.330 6.420 1,102,000 6,996,150 6.3486 6.370 6.350 6.370 6.330 6.420 1,102,000 6.3486 -0.16%
2018-01-16 0 6.380 6.350 6.380 6.330 6.430 1,657,271 10,583,742 6.3862 6.380 6.350 6.380 6.330 6.430 1,657,271 6.3862 -0.16%
2018-01-15 0 6.390 6.380 6.390 6.300 6.480 3,902,967 24,839,390 6.3642 6.390 6.380 6.390 6.300 6.480 3,902,967 6.3642 -1.24%
2018-01-12 0 6.470 6.440 6.470 6.420 6.480 1,435,509 9,259,692 6.4505 6.470 6.440 6.470 6.420 6.480 1,435,509 6.4505 0.31%
2018-01-11 0 6.450 6.420 6.450 6.400 6.490 1,029,487 6,610,297 6.4210 6.450 6.420 6.450 6.400 6.490 1,029,487 6.4210 0.31%
2018-01-10 0 6.430 6.420 6.430 6.390 6.600 4,443,494 28,586,056 6.4332 6.430 6.420 6.430 6.390 6.600 4,443,494 6.4332 -1.68%
2018-01-09 0 6.540 6.520 6.540 6.520 6.600 1,420,000 9,290,020 6.5423 6.540 6.520 6.540 6.520 6.600 1,420,000 6.5423 -0.76%
2018-01-08 0 6.590 6.590 6.600 6.560 6.690 2,440,730 16,154,413 6.6187 6.590 6.590 6.600 6.560 6.690 2,440,730 6.6187 0.76%
2018-01-05 0 6.540 6.540 6.550 6.540 6.630 1,863,027 12,234,111 6.5668 6.540 6.540 6.550 6.540 6.630 1,863,027 6.5668 -0.91%
2018-01-04 0 6.600 6.600 6.610 6.600 6.740 2,782,913 18,514,710 6.6530 6.600 6.600 6.610 6.600 6.740 2,782,913 6.6530 -2.08%
2018-01-03 0 6.740 6.720 6.740 6.680 6.800 2,154,664 14,475,742 6.7183 6.740 6.720 6.740 6.680 6.800 2,154,664 6.7183 -0.30%
2018-01-02 0 6.760 6.730 6.760 6.670 6.820 1,680,000 11,347,920 6.7547 6.760 6.730 6.760 6.670 6.820 1,680,000 6.7547 -1.31%
2017-12-29 0 6.850 6.840 6.850 6.750 6.950 3,339,000 22,802,340 6.8291 6.850 6.840 6.850 6.750 6.950 3,339,000 6.8291 -1.15%
2017-12-28 0 6.930 6.920 6.930 6.860 7.020 17,258,000 120,029,792 6.9550 6.930 6.920 6.930 6.860 7.020 17,258,000 6.9550 -0.29%
2017-12-27 0 6.950 6.950 6.960 6.720 6.970 4,243,764 29,170,996 6.8738 6.950 6.950 6.960 6.720 6.970 4,243,764 6.8738 3.42%
2017-12-22 0 6.720 6.700 6.720 6.690 6.840 12,211,938 82,177,803 6.7293 6.720 6.700 6.720 6.690 6.840 12,211,938 6.7293 -1.18%
2017-12-21 0 6.800 6.800 6.810 6.600 6.820 3,874,000 26,192,050 6.7610 6.800 6.800 6.810 6.600 6.820 3,874,000 6.7610 1.49%
2017-12-20 0 6.700 6.680 6.700 6.520 6.700 5,721,000 37,971,220 6.6372 6.700 6.680 6.700 6.520 6.700 5,721,000 6.6372 1.82%
2017-12-19 0 6.580 6.560 6.580 6.360 6.580 6,128,000 39,990,210 6.5258 6.580 6.560 6.580 6.360 6.580 6,128,000 6.5258 1.08%
2017-12-18 0 6.510 6.490 6.510 6.150 6.520 8,087,473 51,761,876 6.4003 6.510 6.490 6.510 6.150 6.520 8,087,473 6.4003 4.33%
2017-12-15 0 6.240 6.230 6.240 6.100 6.370 11,471,465 71,339,289 6.2188 6.240 6.230 6.240 6.100 6.370 11,471,465 6.2188 -2.19%
2017-12-14 0 6.380 6.360 6.380 6.150 6.400 7,235,000 45,342,770 6.2671 6.380 6.360 6.380 6.150 6.400 7,235,000 6.2671 0.31%
2017-12-13 0 6.360 6.330 6.360 6.330 6.420 1,459,360 9,282,289 6.3605 6.360 6.330 6.360 6.330 6.420 1,459,360 6.3605 -0.31%
2017-12-12 0 6.380 6.340 6.380 6.330 6.500 2,506,900 15,991,812 6.3791 6.380 6.340 6.380 6.330 6.500 2,506,900 6.3791 -1.39%
2017-12-11 0 6.470 6.460 6.470 6.430 6.610 2,217,000 14,393,540 6.4924 6.470 6.460 6.470 6.430 6.610 2,217,000 6.4924 -2.12%
2017-12-08 0 6.610 6.570 6.610 6.440 6.690 2,555,109 16,794,159 6.5728 6.610 6.570 6.610 6.440 6.690 2,555,109 6.5728 1.54%
2017-12-07 0 6.510 6.500 6.510 6.390 6.580 4,942,705 32,073,007 6.4890 6.510 6.500 6.510 6.390 6.580 4,942,705 6.4890 -0.76%
2017-12-06 0 6.560 6.550 6.560 6.250 6.800 6,009,000 39,645,460 6.5977 6.560 6.550 6.560 6.250 6.800 6,009,000 6.5977 -2.96%
2017-12-05 0 6.760 6.760 6.770 6.750 6.800 1,192,000 8,065,160 6.7661 6.760 6.760 6.770 6.750 6.800 1,192,000 6.7661 -0.73%
2017-12-04 0 6.810 6.800 6.810 6.710 6.820 1,675,785 11,362,710 6.7805 6.810 6.800 6.810 6.710 6.820 1,675,785 6.7805 0.15%
2017-12-01 0 6.800 6.800 6.820 6.700 6.840 1,865,000 12,652,200 6.7840 6.800 6.800 6.820 6.700 6.840 1,865,000 6.7840 0.00%
2017-11-30 0 6.800 6.800 6.810 6.800 6.890 12,556,924 85,559,338 6.8137 6.800 6.800 6.810 6.800 6.890 12,556,924 6.8137 -0.73%
2017-11-29 0 6.850 6.850 6.870 6.790 7.000 8,891,186 61,105,815 6.8726 6.850 6.850 6.870 6.790 7.000 8,891,186 6.8726 -0.44%
2017-11-28 0 6.880 6.870 6.890 6.850 6.980 2,032,516 14,006,624 6.8913 6.880 6.870 6.890 6.850 6.980 2,032,516 6.8913 -0.72%
2017-11-27 0 6.930 6.920 6.960 6.880 7.000 4,851,820 33,650,448 6.9356 6.930 6.920 6.960 6.880 7.000 4,851,820 6.9356 -0.86%
2017-11-24 0 6.990 6.950 6.990 6.870 6.990 1,611,437 11,190,046 6.9441 6.990 6.950 6.990 6.870 6.990 1,611,437 6.9441 0.87%
2017-11-23 0 6.930 6.910 6.930 6.820 7.000 2,979,451 20,515,266 6.8856 6.930 6.910 6.930 6.820 7.000 2,979,451 6.8856 -0.14%
2017-11-22 0 6.940 6.930 6.940 6.830 7.000 3,732,283 25,819,979 6.9180 6.940 6.930 6.940 6.830 7.000 3,732,283 6.9180 1.17%
2017-11-21 0 6.860 6.840 6.860 6.800 6.880 2,112,000 14,437,390 6.8359 6.860 6.840 6.860 6.800 6.880 2,112,000 6.8359 0.15%
2017-11-20 0 6.850 6.840 6.850 6.800 6.890 1,815,690 12,428,264 6.8449 6.850 6.840 6.850 6.800 6.890 1,815,690 6.8449 0.00%
2017-11-17 0 6.850 6.850 6.870 6.800 6.960 5,662,037 38,952,886 6.8797 6.850 6.850 6.870 6.800 6.960 5,662,037 6.8797 -1.58%
2017-11-16 0 6.960 6.950 6.960 6.830 6.970 3,601,662 24,770,041 6.8774 6.960 6.950 6.960 6.830 6.970 3,601,662 6.8774 0.87%
2017-11-15 0 6.900 6.890 6.900 6.840 7.090 2,872,404 19,963,138 6.9500 6.900 6.890 6.900 6.840 7.090 2,872,404 6.9500 -2.27%
2017-11-14 0 7.060 7.030 7.060 6.930 7.080 5,701,989 39,990,611 7.0134 7.060 7.030 7.060 6.930 7.080 5,701,989 7.0134 1.88%
2017-11-13 0 6.930 6.930 6.970 6.820 6.980 3,664,118 25,210,182 6.8803 6.930 6.930 6.970 6.820 6.980 3,664,118 6.8803 1.02%
2017-11-10 0 6.860 6.860 6.890 6.780 6.900 3,665,000 25,047,590 6.8343 6.860 6.860 6.890 6.780 6.900 3,665,000 6.8343 0.15%
2017-11-09 0 6.850 6.850 6.880 6.820 6.970 3,893,793 26,682,824 6.8527 6.850 6.850 6.880 6.820 6.970 3,893,793 6.8527 -0.72%
2017-11-08 0 6.900 6.880 6.900 6.830 6.940 3,413,509 23,445,536 6.8685 6.900 6.880 6.900 6.830 6.940 3,413,509 6.8685 -0.72%
2017-11-07 0 6.950 6.940 6.950 6.820 7.000 4,534,350 31,168,292 6.8738 6.950 6.940 6.950 6.820 7.000 4,534,350 6.8738 0.14%
2017-11-06 0 6.940 6.910 6.940 6.760 6.970 3,607,417 24,654,768 6.8345 6.940 6.910 6.940 6.760 6.970 3,607,417 6.8345 0.87%
2017-11-03 0 6.880 6.880 6.900 6.800 6.940 3,589,458 24,590,478 6.8507 6.880 6.880 6.900 6.800 6.940 3,589,458 6.8507 -0.43%
2017-11-02 0 6.910 6.900 6.910 6.860 6.990 2,501,944 17,238,533 6.8901 6.910 6.900 6.910 6.860 6.990 2,501,944 6.8901 0.14%
2017-11-01 0 6.900 6.880 6.900 6.880 7.010 2,804,687 19,398,393 6.9164 6.900 6.880 6.900 6.880 7.010 2,804,687 6.9164 -0.72%
2017-10-31 0 6.950 6.940 6.950 6.930 7.030 1,973,000 13,774,370 6.9814 6.950 6.940 6.950 6.930 7.030 1,973,000 6.9814 -0.57%
2017-10-30 0 6.990 6.990 7.000 6.950 7.180 2,146,833 15,030,235 7.0011 6.990 6.990 7.000 6.950 7.180 2,146,833 7.0011 -1.27%
2017-10-27 0 7.080 7.080 7.090 7.000 7.160 1,809,952 12,813,905 7.0797 7.080 7.080 7.090 7.000 7.160 1,809,952 7.0797 0.00%
2017-10-26 0 7.080 7.060 7.080 7.020 7.140 1,396,012 9,876,193 7.0746 7.080 7.060 7.080 7.020 7.140 1,396,012 7.0746 -0.70%
2017-10-25 0 7.130 7.110 7.130 7.070 7.140 2,173,000 15,411,340 7.0922 7.130 7.110 7.130 7.070 7.140 2,173,000 7.0922 0.00%
2017-10-24 0 7.130 7.120 7.130 7.100 7.200 2,120,435 15,106,130 7.1241 7.130 7.120 7.130 7.100 7.200 2,120,435 7.1241 -0.97%
2017-10-23 0 7.200 7.190 7.200 7.160 7.280 950,426 6,850,167 7.2075 7.200 7.190 7.200 7.160 7.280 950,426 7.2075 -0.69%
2017-10-20 0 7.250 7.250 7.260 7.060 7.270 2,957,118 21,310,155 7.2064 7.250 7.250 7.260 7.060 7.270 2,957,118 7.2064 2.26%
2017-10-19 0 7.090 7.090 7.100 7.090 7.240 1,917,902 13,740,409 7.1643 7.090 7.090 7.100 7.090 7.240 1,917,902 7.1643 -0.70%
2017-10-18 0 7.140 7.140 7.150 7.130 7.180 1,436,404 10,266,678 7.1475 7.140 7.140 7.150 7.130 7.180 1,436,404 7.1475 -0.14%
2017-10-17 0 7.150 7.140 7.150 7.140 7.200 853,008 6,103,608 7.1554 7.150 7.140 7.150 7.140 7.200 853,008 7.1554 -0.56%
2017-10-16 0 7.190 7.170 7.200 7.160 7.310 2,397,828 17,383,596 7.2497 7.190 7.170 7.200 7.160 7.310 2,397,828 7.2497 0.42%
2017-10-13 0 7.160 7.150 7.160 7.160 7.220 1,342,420 9,643,013 7.1833 7.160 7.150 7.160 7.160 7.220 1,342,420 7.1833 -0.83%
2017-10-12 0 7.220 7.190 7.220 7.150 7.340 4,220,015 30,509,199 7.2296 7.220 7.190 7.220 7.150 7.340 4,220,015 7.2296 -1.90%
2017-10-11 0 7.360 7.310 7.360 7.140 7.360 9,769,953 70,922,396 7.2592 7.360 7.310 7.360 7.140 7.360 9,769,953 7.2592 1.10%
2017-10-10 0 7.280 7.240 7.280 7.120 7.280 9,988,272 71,964,888 7.2049 7.280 7.240 7.280 7.120 7.280 9,988,272 7.2049 2.25%
2017-10-09 0 7.120 7.120 7.140 7.090 7.280 3,262,589 23,326,634 7.1497 7.120 7.120 7.140 7.090 7.280 3,262,589 7.1497 -0.56%
2017-10-06 0 7.160 7.140 7.160 7.100 7.180 1,059,000 7,563,505 7.1421 7.160 7.140 7.160 7.100 7.180 1,059,000 7.1421 0.28%
2017-10-04 0 7.140 7.130 7.140 7.100 7.220 1,352,000 9,679,820 7.1596 7.140 7.130 7.140 7.100 7.220 1,352,000 7.1596 0.56%
2017-10-03 0 7.100 7.090 7.100 7.030 7.150 2,266,000 16,040,070 7.0786 7.100 7.090 7.100 7.030 7.150 2,266,000 7.0786 -0.56%
2017-09-29 0 7.140 7.140 7.150 6.950 7.140 1,879,335 13,273,374 7.0628 7.140 7.140 7.150 6.950 7.140 1,879,335 7.0628 3.03%
2017-09-28 0 6.930 6.920 6.930 6.900 6.990 769,962 5,363,095 6.9654 6.930 6.920 6.930 6.900 6.990 769,962 6.9654 -0.14%
2017-09-27 0 6.940 6.930 6.940 6.890 6.990 2,010,958 13,906,019 6.9151 6.940 6.930 6.940 6.890 6.990 2,010,958 6.9151 -0.43%
2017-09-26 0 6.970 6.940 6.970 6.920 7.020 756,124 5,265,760 6.9641 6.970 6.940 6.970 6.920 7.020 756,124 6.9641 -0.43%
2017-09-25 0 7.000 6.980 7.000 6.870 7.050 2,847,177 19,826,520 6.9636 7.000 6.980 7.000 6.870 7.050 2,847,177 6.9636 -0.71%
2017-09-22 0 7.050 7.030 7.050 7.030 7.090 694,705 4,893,766 7.0444 7.050 7.030 7.050 7.030 7.090 694,705 7.0444 0.43%
2017-09-21 0 7.020 7.020 7.050 7.020 7.130 2,336,318 16,521,287 7.0715 7.020 7.020 7.050 7.020 7.130 2,336,318 7.0715 -1.13%
2017-09-20 0 7.100 7.090 7.100 7.020 7.170 1,118,717 7,934,195 7.0922 7.100 7.090 7.100 7.020 7.170 1,118,717 7.0922 -0.14%
2017-09-19 0 7.110 7.100 7.110 7.050 7.160 3,588,751 25,504,201 7.1067 7.110 7.100 7.110 7.050 7.160 3,588,751 7.1067 -0.14%
2017-09-18 0 7.120 7.120 7.140 7.090 7.200 2,468,270 17,613,150 7.1358 7.120 7.120 7.140 7.090 7.200 2,468,270 7.1358 -1.66%
2017-09-15 0 7.240 7.240 7.250 7.000 7.240 2,725,241 19,424,661 7.1277 7.240 7.240 7.250 7.000 7.240 2,725,241 7.1277 1.97%
2017-09-14 0 7.100 7.100 7.110 7.060 7.140 1,143,964 8,116,322 7.0949 7.100 7.100 7.110 7.060 7.140 1,143,964 7.0949 0.28%
2017-09-13 0 7.080 7.080 7.100 7.040 7.130 807,094 5,699,643 7.0619 7.080 7.080 7.100 7.040 7.130 807,094 7.0619 -0.42%
2017-09-12 0 7.110 7.070 7.110 7.080 7.200 522,837 3,718,809 7.1128 7.110 7.070 7.110 7.080 7.200 522,837 7.1128 -0.97%
2017-09-11 0 7.180 7.170 7.180 7.150 7.230 794,302 5,718,834 7.1998 7.180 7.170 7.180 7.150 7.230 794,302 7.1998 -0.97%
2017-09-08 0 7.250 7.190 7.250 7.100 7.260 3,017,875 21,736,808 7.2027 7.250 7.190 7.250 7.100 7.260 3,017,875 7.2027 1.68%
2017-09-07 0 7.130 7.130 7.140 7.060 7.190 2,156,318 15,396,730 7.1403 7.130 7.130 7.140 7.060 7.190 2,156,318 7.1403 -0.70%
2017-09-06 0 7.180 7.170 7.180 7.110 7.210 3,359,349 24,159,933 7.1918 7.180 7.170 7.180 7.110 7.210 3,359,349 7.1918 -0.42%
2017-09-05 0 7.210 7.200 7.210 7.100 7.260 4,724,984 34,128,974 7.2231 7.210 7.200 7.210 7.100 7.260 4,724,984 7.2231 0.28%
2017-09-04 0 7.190 7.140 7.190 6.910 7.190 6,629,660 47,014,734 7.0916 7.190 7.140 7.190 6.910 7.190 6,629,660 7.0916 4.20%
2017-09-01 0 6.900 6.900 6.980 6.880 7.010 2,220,008 15,380,725 6.9282 6.900 6.900 6.980 6.880 7.010 2,220,008 6.9282 -0.72%
2017-08-31 0 6.950 6.930 6.950 6.920 7.000 934,686 6,499,575 6.9538 6.950 6.930 6.950 6.920 7.000 934,686 6.9538 0.00%
2017-08-30 0 6.950 6.940 6.950 6.910 7.000 2,244,184 15,614,340 6.9577 6.950 6.940 6.950 6.910 7.000 2,244,184 6.9577 -0.43%
2017-08-29 0 6.980 6.970 6.980 6.960 7.090 1,284,811 9,012,416 7.0146 6.980 6.970 6.980 6.960 7.090 1,284,811 7.0146 -1.27%
2017-08-28 0 7.070 7.060 7.070 7.050 7.240 1,108,541 7,867,419 7.0971 7.070 7.060 7.070 7.050 7.240 1,108,541 7.0971 -2.48%
2017-08-25 0 7.250 7.210 7.250 7.150 7.270 9,467,735 68,315,106 7.2156 7.250 7.210 7.250 7.150 7.270 9,467,735 7.2156 0.69%
2017-08-24 0 7.200 7.160 7.200 7.000 7.200 6,090,444 43,440,047 7.1325 7.200 7.160 7.200 7.000 7.200 6,090,444 7.1325 1.84%
2017-08-22 0 7.070 7.000 7.070 6.950 7.070 6,330,000 44,426,470 7.0184 7.070 7.000 7.070 6.950 7.070 6,330,000 7.0184 0.57%
2017-08-21 0 7.030 6.980 7.030 6.850 7.030 7,235,444 50,477,517 6.9764 7.030 6.980 7.030 6.850 7.030 7,235,444 6.9764 1.44%
2017-08-18 0 6.930 6.920 6.930 6.910 7.010 2,067,981 14,342,067 6.9353 6.930 6.920 6.930 6.910 7.010 2,067,981 6.9353 -1.70%
2017-08-17 0 7.050 7.040 7.050 6.940 7.180 5,630,492 39,738,177 7.0577 7.050 7.040 7.050 6.940 7.180 5,630,492 7.0577 -2.08%
2017-08-16 0 7.200 7.200 7.210 6.630 7.200 14,017,604 97,175,071 6.9324 7.200 7.200 7.210 6.630 7.200 14,017,604 6.9324 5.42%
2017-08-15 0 6.830 6.820 6.830 6.740 6.840 2,148,000 14,590,705 6.7927 6.830 6.820 6.830 6.740 6.840 2,148,000 6.7927 -0.58%
2017-08-14 0 6.870 6.860 6.870 6.840 6.890 586,044 4,019,833 6.8593 6.870 6.860 6.870 6.840 6.890 586,044 6.8593 -0.72%
2017-08-11 0 6.920 6.910 6.920 6.770 6.920 3,586,539 24,582,173 6.8540 6.920 6.910 6.920 6.770 6.920 3,586,539 6.8540 0.14%
2017-08-10 0 6.910 6.870 6.910 6.780 6.920 2,205,676 15,112,028 6.8514 6.910 6.870 6.910 6.780 6.920 2,205,676 6.8514 0.29%
2017-08-09 0 6.890 6.870 6.890 6.860 6.930 1,252,376 8,634,577 6.8946 6.890 6.870 6.890 6.860 6.930 1,252,376 6.8946 0.00%
2017-08-08 0 6.890 6.880 6.890 6.850 6.930 1,408,344 9,689,585 6.8801 6.890 6.880 6.890 6.850 6.930 1,408,344 6.8801 0.29%
2017-08-07 0 6.870 6.860 6.870 6.850 6.950 804,011 5,530,895 6.8791 6.870 6.860 6.870 6.850 6.950 804,011 6.8791 -1.15%
2017-08-04 0 6.950 6.900 6.950 6.850 6.950 1,404,621 9,719,076 6.9194 6.950 6.900 6.950 6.850 6.950 1,404,621 6.9194 0.43%
2017-08-03 0 6.920 6.900 6.920 6.810 6.920 1,255,053 8,638,863 6.8833 6.920 6.900 6.920 6.810 6.920 1,255,053 6.8833 0.58%
2017-08-02 0 6.880 6.850 6.880 6.770 6.930 2,303,762 15,689,239 6.8103 6.880 6.850 6.880 6.770 6.930 2,303,762 6.8103 1.33%
2017-08-01 0 6.790 6.790 6.810 6.780 6.890 1,518,186 10,359,412 6.8235 6.790 6.790 6.810 6.780 6.890 1,518,186 6.8235 -0.15%
2017-07-31 0 6.800 6.800 6.820 6.800 6.930 4,886,663 33,393,560 6.8336 6.800 6.800 6.820 6.800 6.930 4,886,663 6.8336 -1.88%
2017-07-28 0 6.930 6.930 6.940 6.920 7.030 938,025 6,514,424 6.9448 6.930 6.930 6.940 6.920 7.030 938,025 6.9448 -1.70%
2017-07-27 0 7.050 7.010 7.050 6.900 7.050 2,809,575 19,608,667 6.9792 7.050 7.010 7.050 6.900 7.050 2,809,575 6.9792 1.59%
2017-07-26 0 6.940 6.940 6.950 6.920 6.990 1,676,914 11,652,511 6.9488 6.940 6.940 6.950 6.920 6.990 1,676,914 6.9488 0.00%
2017-07-25 0 6.940 6.930 6.940 6.870 6.990 1,248,168 8,650,599 6.9306 6.940 6.930 6.940 6.870 6.990 1,248,168 6.9306 0.87%
2017-07-24 0 6.880 6.870 6.880 6.850 6.930 3,754,545 25,798,155 6.8712 6.880 6.870 6.880 6.850 6.930 3,754,545 6.8712 -0.29%
2017-07-21 0 6.900 6.880 6.900 6.860 6.940 2,564,808 17,691,253 6.8977 6.900 6.880 6.900 6.860 6.940 2,564,808 6.8977 -0.43%
2017-07-20 0 6.930 6.920 6.930 6.900 6.990 2,714,458 18,824,178 6.9348 6.930 6.920 6.930 6.900 6.990 2,714,458 6.9348 -0.86%
2017-07-19 0 6.990 6.960 6.990 6.950 7.090 5,591,435 39,070,710 6.9876 6.990 6.960 6.990 6.950 7.090 5,591,435 6.9876 -1.41%
2017-07-18 0 7.090 7.060 7.090 6.990 7.120 3,694,600 25,996,327 7.0363 7.090 7.060 7.090 6.990 7.120 3,694,600 7.0363 0.14%
2017-07-17 0 7.080 7.080 7.110 7.060 7.290 3,952,595 28,198,233 7.1341 7.080 7.080 7.110 7.060 7.290 3,952,595 7.1341 -2.48%
2017-07-14 0 7.260 7.240 7.260 7.230 7.310 5,642,060 40,896,294 7.2485 7.260 7.240 7.260 7.230 7.310 5,642,060 7.2485 0.41%
2017-07-13 0 7.230 7.230 7.240 7.220 7.380 7,072,246 51,350,763 7.2609 7.230 7.230 7.240 7.220 7.380 7,072,246 7.2609 -2.30%
2017-07-12 0 7.400 7.400 7.410 7.180 7.410 7,439,390 54,487,015 7.3241 7.400 7.400 7.410 7.180 7.410 7,439,390 7.3241 1.23%
2017-07-11 0 7.310 7.300 7.310 7.250 7.410 4,398,926 32,267,627 7.3353 7.310 7.300 7.310 7.250 7.410 4,398,926 7.3353 0.14%
2017-07-10 0 7.300 7.300 7.320 7.250 7.370 3,775,700 27,580,549 7.3048 7.300 7.300 7.320 7.250 7.370 3,775,700 7.3048 -0.54%
2017-07-07 0 7.340 7.330 7.340 7.100 7.340 10,306,000 74,808,890 7.2588 7.340 7.330 7.340 7.100 7.340 10,306,000 7.2588 2.23%
2017-07-06 0 7.180 7.170 7.180 7.180 7.380 3,629,000 26,211,690 7.2228 7.180 7.170 7.180 7.180 7.380 3,629,000 7.2228 -2.18%
2017-07-05 0 7.340 7.330 7.340 7.170 7.340 7,361,305 53,323,420 7.2437 7.340 7.330 7.340 7.170 7.340 7,361,305 7.2437 0.27%
2017-07-04 0 7.320 7.310 7.320 7.240 7.360 7,152,400 52,161,392 7.2929 7.320 7.310 7.320 7.240 7.360 7,152,400 7.2929 -0.41%
2017-07-03 0 7.350 7.340 7.350 7.120 7.370 11,745,400 85,718,330 7.2980 7.350 7.340 7.350 7.120 7.370 11,745,400 7.2980 2.51%
2017-06-30 0 7.170 7.150 7.170 7.030 7.180 4,126,320 29,437,422 7.1341 7.170 7.150 7.170 7.030 7.180 4,126,320 7.1341 0.99%
2017-06-29 0 7.100 7.090 7.100 7.030 7.130 1,623,000 11,486,440 7.0773 7.100 7.090 7.100 7.030 7.130 1,623,000 7.0773 0.28%
2017-06-28 0 7.080 7.080 7.090 7.020 7.150 1,875,420 13,275,375 7.0786 7.080 7.080 7.090 7.020 7.150 1,875,420 7.0786 -0.84%
2017-06-27 0 7.140 7.130 7.140 6.910 7.140 7,220,000 50,549,850 7.0014 7.140 7.130 7.140 6.910 7.140 7,220,000 7.0014 1.42%
2017-06-26 0 7.040 7.010 7.040 7.000 7.080 1,541,800 10,845,570 7.0344 7.040 7.010 7.040 7.000 7.080 1,541,800 7.0344 0.28%
2017-06-23 0 7.020 7.000 7.020 6.990 7.050 1,562,000 10,968,200 7.0219 7.020 7.000 7.020 6.990 7.050 1,562,000 7.0219 0.00%
2017-06-22 0 7.020 7.020 7.030 7.010 7.140 2,635,920 18,636,832 7.0703 7.020 7.020 7.030 7.010 7.140 2,635,920 7.0703 -0.71%
2017-06-21 0 7.070 7.070 7.080 7.020 7.180 2,282,000 16,188,290 7.0939 7.070 7.070 7.080 7.020 7.180 2,282,000 7.0939 -0.56%
2017-06-20 0 7.110 7.070 7.110 7.080 7.250 2,091,085 14,929,910 7.1398 7.110 7.070 7.110 7.080 7.250 2,091,085 7.1398 -1.93%
2017-06-19 0 7.250 7.250 7.260 7.120 7.270 7,625,320 54,965,827 7.2083 7.250 7.250 7.260 7.120 7.270 7,625,320 7.2083 0.83%
2017-06-16 0 7.190 7.180 7.190 6.970 7.190 8,148,980 57,753,450 7.0872 7.190 7.180 7.190 6.970 7.190 8,148,980 7.0872 1.70%
2017-06-15 0 7.070 7.030 7.070 6.900 7.080 7,258,730 50,808,120 6.9996 7.070 7.030 7.070 6.900 7.080 7,258,730 6.9996 0.86%
2017-06-14 0 7.010 7.000 7.010 6.740 7.020 6,098,209 42,098,891 6.9035 7.010 7.000 7.010 6.740 7.020 6,098,209 6.9035 2.64%
2017-06-13 0 6.830 6.800 6.830 6.750 6.830 3,842,880 26,089,766 6.7891 6.830 6.800 6.830 6.750 6.830 3,842,880 6.7891 1.04%
2017-06-12 0 6.760 6.750 6.760 6.660 6.780 35,826,807 240,756,895 6.7200 6.760 6.750 6.760 6.660 6.780 35,826,807 6.7200 0.45%
2017-06-09 0 6.730 6.710 6.730 6.700 6.840 5,275,000 35,571,870 6.7435 6.730 6.710 6.730 6.700 6.840 5,275,000 6.7435 -1.61%
2017-06-08 0 6.840 6.810 6.840 6.810 6.860 4,156,440 28,387,149 6.8297 6.840 6.810 6.840 6.810 6.860 4,156,440 6.8297 -0.29%
2017-06-07 0 6.860 6.860 6.880 6.820 6.980 5,708,271 39,150,181 6.8585 6.860 6.860 6.880 6.820 6.980 5,708,271 6.8585 -2.00%
2017-06-06 0 7.000 7.000 7.010 6.820 7.000 5,630,560 38,811,230 6.8930 7.000 7.000 7.010 6.820 7.000 5,630,560 6.8930 1.74%
2017-06-05 0 6.880 6.870 6.880 6.860 6.940 3,251,146 22,385,895 6.8855 6.880 6.870 6.880 6.860 6.940 3,251,146 6.8855 -0.86%
2017-06-02 0 6.940 6.930 6.940 6.900 7.040 2,455,512 17,019,158 6.9310 6.940 6.930 6.940 6.900 7.040 2,455,512 6.9310 -0.57%
2017-06-01 0 6.980 6.970 6.980 6.920 7.160 5,333,040 37,234,566 6.9819 6.980 6.970 6.980 6.920 7.160 5,333,040 6.9819 -1.27%
2017-05-31 0 7.070 7.060 7.070 7.040 7.160 3,962,000 28,135,860 7.1014 7.070 7.060 7.070 7.040 7.160 3,962,000 7.1014 -0.70%
2017-05-29 0 7.120 7.120 7.150 7.100 7.180 706,420 5,028,487 7.1183 7.120 7.120 7.150 7.100 7.180 706,420 7.1183 -0.70%
2017-05-26 0 7.170 7.170 7.180 7.170 7.250 1,045,976 7,524,271 7.1935 7.170 7.170 7.180 7.170 7.250 1,045,976 7.1935 -0.69%
2017-05-25 0 7.220 7.220 7.230 7.130 7.230 6,655,520 47,890,942 7.1957 7.220 7.220 7.230 7.130 7.230 6,655,520 7.1957 -0.55%
2017-05-24 0 7.260 7.200 7.260 7.160 7.260 14,740,080 106,326,263 7.2134 7.260 7.200 7.260 7.160 7.260 14,740,080 7.2134 0.83%
2017-05-23 0 7.200 7.200 7.210 6.840 7.210 12,540,090 88,542,493 7.0608 7.200 7.200 7.210 6.840 7.210 12,540,090 7.0608 3.75%
2017-05-22 0 6.940 6.930 6.940 6.820 6.960 5,079,000 34,975,410 6.8863 6.940 6.930 6.940 6.820 6.960 5,079,000 6.8863 0.43%
2017-05-19 0 6.910 6.910 6.920 6.860 7.020 13,009,000 90,647,490 6.9681 6.910 6.910 6.920 6.860 7.020 13,009,000 6.9681 -1.57%
2017-05-18 0 7.020 6.990 7.020 6.810 7.050 13,670,480 94,670,181 6.9252 7.020 6.990 7.020 6.810 7.050 13,670,480 6.9252 0.29%
2017-05-17 0 7.000 7.000 7.010 6.880 7.190 24,395,500 170,966,153 7.0081 7.000 7.000 7.010 6.880 7.190 24,395,500 7.0081 -3.45%
2017-05-16 0 7.250 7.240 7.250 7.200 7.250 3,174,440 22,923,805 7.2214 7.250 7.240 7.250 7.200 7.250 3,174,440 7.2214 0.14%
2017-05-15 0 7.240 7.230 7.240 7.170 7.260 3,042,920 21,933,569 7.2081 7.240 7.230 7.240 7.170 7.260 3,042,920 7.2081 -0.14%
2017-05-12 0 7.250 7.220 7.250 7.180 7.260 3,627,432 26,153,075 7.2098 7.250 7.220 7.250 7.180 7.260 3,627,432 7.2098 0.55%
2017-05-11 0 7.210 7.210 7.250 7.170 7.250 3,309,960 23,869,662 7.2115 7.210 7.210 7.250 7.170 7.250 3,309,960 7.2115 0.14%
2017-05-10 0 7.200 7.200 7.240 7.180 7.260 3,212,920 23,176,274 7.2135 7.200 7.200 7.240 7.180 7.260 3,212,920 7.2135 -0.14%
2017-05-09 0 7.210 7.200 7.250 7.160 7.270 4,932,741 35,498,858 7.1966 7.210 7.200 7.250 7.160 7.270 4,932,741 7.1966 0.14%
2017-05-08 0 7.200 7.200 7.220 7.200 7.290 3,117,800 22,549,764 7.2326 7.200 7.200 7.220 7.200 7.290 3,117,800 7.2326 -1.77%
2017-05-05 0 7.330 7.300 7.330 7.160 7.350 9,138,960 66,207,158 7.2445 7.330 7.300 7.330 7.160 7.350 9,138,960 7.2445 0.41%
2017-05-04 0 7.300 7.300 7.310 7.230 7.330 7,346,400 53,466,520 7.2779 7.300 7.300 7.310 7.230 7.330 7,346,400 7.2779 -0.27%
2017-05-02 0 7.320 7.320 7.350 7.260 7.360 2,336,018 17,074,857 7.3094 7.320 7.320 7.350 7.260 7.360 2,336,018 7.3094 -0.27%
2017-04-28 0 7.340 7.340 7.350 7.250 7.340 5,147,660 37,513,721 7.2875 7.340 7.340 7.350 7.250 7.340 5,147,660 7.2875 0.69%
2017-04-27 0 7.290 7.290 7.340 7.260 7.350 2,671,400 19,483,652 7.2934 7.290 7.290 7.340 7.260 7.350 2,671,400 7.2934 -0.82%
2017-04-26 0 7.350 7.320 7.350 7.250 7.360 3,703,340 27,036,678 7.3006 7.350 7.320 7.350 7.250 7.360 3,703,340 7.3006 0.27%
2017-04-25 0 7.330 7.320 7.330 7.200 7.360 5,009,000 36,566,150 7.3001 7.330 7.320 7.330 7.200 7.360 5,009,000 7.3001 0.96%
2017-04-24 0 7.260 7.230 7.260 7.210 7.330 2,898,200 21,017,808 7.2520 7.260 7.230 7.260 7.210 7.330 2,898,200 7.2520 -0.82%
2017-04-21 0 7.320 7.320 7.330 7.250 7.330 3,358,010 24,483,675 7.2911 7.320 7.320 7.330 7.250 7.330 3,358,010 7.2911 0.27%
2017-04-20 0 7.300 7.300 7.310 7.180 7.310 9,589,940 69,575,051 7.2550 7.300 7.300 7.310 7.180 7.310 9,589,940 7.2550 0.27%
2017-04-19 0 7.280 7.230 7.280 7.180 7.290 3,390,000 24,498,710 7.2268 7.280 7.230 7.280 7.180 7.290 3,390,000 7.2268 0.00%
2017-04-18 0 7.280 7.230 7.280 7.180 7.290 3,756,200 27,095,202 7.2135 7.280 7.230 7.280 7.180 7.290 3,756,200 7.2135 0.14%
2017-04-13 0 7.270 7.260 7.270 7.240 7.280 2,780,000 20,170,650 7.2556 7.270 7.260 7.270 7.240 7.280 2,780,000 7.2556 0.28%
2017-04-12 0 7.250 7.250 7.280 7.210 7.270 3,481,600 25,249,321 7.2522 7.250 7.250 7.280 7.210 7.270 3,481,600 7.2522 -0.14%
2017-04-11 0 7.260 7.250 7.260 7.200 7.320 6,721,220 48,665,026 7.2405 7.260 7.250 7.260 7.200 7.320 6,721,220 7.2405 -0.14%
2017-04-10 0 7.270 7.250 7.270 7.240 7.350 3,101,902 22,550,658 7.2699 7.270 7.250 7.270 7.240 7.350 3,101,902 7.2699 -0.68%
2017-04-07 0 7.320 7.310 7.320 7.260 7.380 5,459,420 39,814,076 7.2927 7.320 7.310 7.320 7.260 7.380 5,459,420 7.2927 -0.81%
2017-04-06 0 7.380 7.370 7.380 7.300 7.380 5,769,505 42,384,446 7.3463 7.380 7.370 7.380 7.300 7.380 5,769,505 7.3463 -0.27%
2017-04-05 0 7.400 7.380 7.400 7.170 7.400 9,812,852 71,189,758 7.2547 7.400 7.380 7.400 7.170 7.400 9,812,852 7.2547 1.93%
2017-04-03 0 7.260 7.260 7.270 7.260 7.310 1,170,624 8,524,079 7.2817 7.260 7.260 7.270 7.260 7.310 1,170,624 7.2817 -0.41%
2017-03-31 0 7.290 7.280 7.290 7.220 7.340 2,457,000 17,803,360 7.2460 7.290 7.280 7.290 7.220 7.340 2,457,000 7.2460 -0.14%
2017-03-30 0 7.300 7.290 7.300 7.230 7.340 3,540,316 25,778,840 7.2815 7.300 7.290 7.300 7.230 7.340 3,540,316 7.2815 0.00%
2017-03-29 0 7.300 7.290 7.300 7.260 7.360 5,410,720 39,463,524 7.2936 7.300 7.290 7.300 7.260 7.360 5,410,720 7.2936 -0.68%
2017-03-28 0 7.350 7.340 7.350 7.230 7.350 6,565,000 47,914,045 7.2984 7.350 7.340 7.350 7.230 7.350 6,565,000 7.2984 1.80%
2017-03-27 0 7.220 7.210 7.220 7.200 7.370 12,072,000 87,682,395 7.2633 7.220 7.210 7.220 7.200 7.370 12,072,000 7.2633 -1.10%
2017-03-24 0 7.300 7.300 7.330 7.280 7.540 13,988,390 103,590,226 7.4054 7.300 7.300 7.330 7.280 7.540 13,988,390 7.4054 -2.67%
2017-03-23 0 7.500 7.500 7.510 7.460 7.630 8,633,800 64,981,897 7.5265 7.500 7.500 7.510 7.460 7.630 8,633,800 7.5265 -0.27%
2017-03-22 0 7.520 7.520 7.540 7.330 7.540 19,189,575 142,227,470 7.4117 7.520 7.520 7.540 7.330 7.540 19,189,575 7.4117 -0.66%
2017-03-21 0 7.570 7.550 7.570 7.530 7.740 18,420,345 140,365,395 7.6201 7.570 7.550 7.570 7.530 7.740 18,420,345 7.6201 -0.39%
2017-03-20 0 7.600 7.590 7.600 7.320 7.700 42,632,000 322,355,365 7.5613 7.600 7.590 7.600 7.320 7.700 42,632,000 7.5613 3.12%
2017-03-17 0 7.370 7.360 7.370 7.230 7.370 10,789,000 78,693,280 7.2938 7.370 7.360 7.370 7.230 7.370 10,789,000 7.2938 1.10%
2017-03-16 0 7.290 7.280 7.290 7.250 7.380 12,358,640 90,330,646 7.3091 7.290 7.280 7.290 7.250 7.380 12,358,640 7.3091 0.55%
2017-03-15 0 7.250 7.250 7.260 7.040 7.260 18,559,000 132,741,931 7.1524 7.250 7.250 7.260 7.040 7.260 18,559,000 7.1524 0.00%
2017-03-14 0 7.250 7.230 7.250 7.170 7.300 5,215,260 37,774,667 7.2431 7.250 7.230 7.250 7.170 7.300 5,215,260 7.2431 0.28%
2017-03-13 0 7.230 7.220 7.230 7.180 7.290 6,018,000 43,521,600 7.2319 7.230 7.220 7.230 7.180 7.290 6,018,000 7.2319 -0.55%
2017-03-10 0 7.270 7.260 7.270 7.210 7.360 2,868,740 20,815,696 7.2560 7.270 7.260 7.270 7.210 7.360 2,868,740 7.2560 0.41%
2017-03-09 0 7.240 7.230 7.240 7.070 7.240 11,500,754 82,191,794 7.1466 7.240 7.230 7.240 7.070 7.240 11,500,754 7.1466 0.14%
2017-03-08 0 7.230 7.230 7.250 7.230 7.310 4,066,000 29,501,865 7.2557 7.230 7.230 7.250 7.230 7.310 4,066,000 7.2557 -0.82%
2017-03-07 0 7.290 7.290 7.300 7.200 7.360 5,180,520 37,827,871 7.3019 7.290 7.290 7.300 7.200 7.360 5,180,520 7.3019 0.69%
2017-03-06 0 7.240 7.230 7.240 7.220 7.350 7,692,902 55,912,889 7.2681 7.240 7.230 7.240 7.220 7.350 7,692,902 7.2681 -0.82%
2017-03-03 0 7.300 7.290 7.300 7.280 7.370 6,798,000 49,710,970 7.3126 7.300 7.290 7.300 7.280 7.370 6,798,000 7.3126 -0.82%
2017-03-02 0 7.360 7.360 7.370 7.350 7.450 4,014,000 29,734,300 7.4076 7.360 7.360 7.370 7.350 7.450 4,014,000 7.4076 -0.27%
2017-03-01 0 7.380 7.370 7.380 7.350 7.450 4,401,931 32,511,077 7.3856 7.380 7.370 7.380 7.350 7.450 4,401,931 7.3856 0.41%
2017-02-28 0 7.350 7.330 7.350 7.320 7.390 3,496,000 25,676,655 7.3446 7.350 7.330 7.350 7.320 7.390 3,496,000 7.3446 0.14%
2017-02-27 0 7.340 7.330 7.340 7.310 7.400 4,575,000 33,640,390 7.3531 7.340 7.330 7.340 7.310 7.400 4,575,000 7.3531 0.27%
2017-02-24 0 7.320 7.320 7.330 7.300 7.460 8,251,991 60,631,244 7.3475 7.320 7.320 7.330 7.300 7.460 8,251,991 7.3475 -1.61%
2017-02-23 0 7.440 7.430 7.450 7.400 7.520 5,999,512 44,681,950 7.4476 7.440 7.430 7.450 7.400 7.520 5,999,512 7.4476 -0.80%
2017-02-22 0 7.500 7.500 7.510 7.460 7.550 7,532,678 56,418,500 7.4898 7.500 7.500 7.510 7.460 7.550 7,532,678 7.4898 -0.13%
2017-02-21 0 7.510 7.500 7.510 7.500 7.650 5,874,112 44,407,984 7.5599 7.510 7.500 7.510 7.500 7.650 5,874,112 7.5599 -1.57%
2017-02-20 0 7.630 7.630 7.640 7.580 7.660 3,530,000 26,907,870 7.6226 7.630 7.630 7.640 7.580 7.660 3,530,000 7.6226 0.66%
2017-02-17 0 7.580 7.580 7.590 7.550 7.760 6,663,345 50,848,572 7.6311 7.580 7.580 7.590 7.550 7.760 6,663,345 7.6311 -1.81%
2017-02-16 0 7.720 7.720 7.730 7.580 7.740 15,471,452 118,397,126 7.6526 7.720 7.720 7.730 7.580 7.740 15,471,452 7.6526 2.39%
2017-02-15 0 7.540 7.530 7.540 7.510 7.620 6,693,000 50,614,585 7.5623 7.540 7.530 7.540 7.510 7.620 6,693,000 7.5623 0.40%
2017-02-14 0 7.510 7.500 7.510 7.480 7.610 6,271,212 47,096,167 7.5099 7.510 7.500 7.510 7.480 7.610 6,271,212 7.5099 -1.18%
2017-02-13 0 7.600 7.590 7.600 7.530 7.680 7,872,000 59,632,815 7.5753 7.600 7.590 7.600 7.530 7.680 7,872,000 7.5753 -0.39%
2017-02-10 0 7.630 7.620 7.630 7.620 7.760 7,899,452 60,726,727 7.6875 7.630 7.620 7.630 7.620 7.760 7,899,452 7.6875 -0.26%
2017-02-09 0 7.650 7.640 7.650 7.460 7.790 14,234,000 109,371,335 7.6838 7.650 7.640 7.650 7.460 7.790 14,234,000 7.6838 2.41%
2017-02-08 0 7.470 7.460 7.470 7.390 7.510 4,766,000 35,559,380 7.4611 7.470 7.460 7.470 7.390 7.510 4,766,000 7.4611 -0.13%
2017-02-07 0 7.480 7.460 7.480 7.370 7.480 4,441,128 32,936,219 7.4162 7.480 7.460 7.480 7.370 7.480 4,441,128 7.4162 0.67%
2017-02-06 0 7.430 7.420 7.430 7.380 7.450 5,123,300 37,984,404 7.4141 7.430 7.420 7.430 7.380 7.450 5,123,300 7.4141 0.54%
2017-02-03 0 7.390 7.380 7.390 7.310 7.400 2,161,360 15,916,562 7.3641 7.390 7.380 7.390 7.310 7.400 2,161,360 7.3641 0.00%
2017-02-02 0 7.390 7.370 7.390 7.340 7.460 804,512 5,932,629 7.3742 7.390 7.370 7.390 7.340 7.460 804,512 7.3742 -0.40%
2017-02-01 0 7.420 7.380 7.420 7.350 7.530 2,127,323 15,790,972 7.4229 7.420 7.380 7.420 7.350 7.530 2,127,323 7.4229 -0.80%
2017-01-27 0 7.480 7.480 7.500 7.400 7.500 1,662,000 12,375,590 7.4462 7.480 7.480 7.500 7.400 7.500 1,662,000 7.4462 0.13%
2017-01-26 0 7.470 7.460 7.470 7.400 7.550 912,000 6,825,050 7.4836 7.470 7.460 7.470 7.400 7.550 912,000 7.4836 -0.13%
2017-01-25 0 7.480 7.480 7.500 7.450 7.540 878,000 6,566,170 7.4786 7.480 7.480 7.500 7.450 7.540 878,000 7.4786 0.00%
2017-01-24 0 7.480 7.470 7.480 7.450 7.510 1,295,452 9,684,825 7.4760 7.480 7.470 7.480 7.450 7.510 1,295,452 7.4760 0.00%
2017-01-23 0 7.480 7.460 7.480 7.360 7.500 2,972,400 22,122,642 7.4427 7.480 7.460 7.480 7.360 7.500 2,972,400 7.4427 1.63%
2017-01-20 0 7.360 7.350 7.360 7.290 7.370 2,578,600 18,959,546 7.3527 7.360 7.350 7.360 7.290 7.370 2,578,600 7.3527 0.68%
2017-01-19 0 7.310 7.300 7.330 7.270 7.400 3,953,000 28,906,100 7.3124 7.310 7.300 7.330 7.270 7.400 3,953,000 7.3124 -0.81%
2017-01-18 0 7.370 7.370 7.380 7.300 7.400 5,272,952 38,794,952 7.3573 7.370 7.370 7.380 7.300 7.400 5,272,952 7.3573 0.00%
2017-01-17 0 7.370 7.360 7.370 7.310 7.400 1,847,046 13,570,714 7.3473 7.370 7.360 7.370 7.310 7.400 1,847,046 7.3473 -0.41%
2017-01-16 0 7.400 7.360 7.400 7.210 7.440 8,470,092 61,976,172 7.3171 7.400 7.360 7.400 7.210 7.440 8,470,092 7.3171 -0.67%
2017-01-13 0 7.450 7.450 7.480 7.420 7.640 8,115,512 60,912,611 7.5057 7.450 7.450 7.480 7.420 7.640 8,115,512 7.5057 -2.74%
2017-01-12 0 7.660 7.610 7.660 7.550 7.660 6,224,000 47,281,775 7.5967 7.660 7.610 7.660 7.550 7.660 6,224,000 7.5967 0.00%
2017-01-11 0 7.660 7.640 7.660 7.550 7.700 4,375,300 33,480,289 7.6521 7.660 7.640 7.660 7.550 7.700 4,375,300 7.6521 0.00%
2017-01-10 0 7.660 7.640 7.660 7.580 7.700 3,766,500 28,818,710 7.6513 7.660 7.640 7.660 7.580 7.700 3,766,500 7.6513 -0.13%
2017-01-09 0 7.670 7.650 7.670 7.560 7.680 5,198,125 39,622,702 7.6225 7.670 7.650 7.670 7.560 7.680 5,198,125 7.6225 1.19%
2017-01-06 0 7.580 7.570 7.580 7.530 7.640 2,425,972 18,380,656 7.5766 7.580 7.570 7.580 7.530 7.640 2,425,972 7.5766 -0.13%
2017-01-05 0 7.590 7.590 7.600 7.590 7.680 2,876,000 21,915,400 7.6201 7.590 7.590 7.600 7.590 7.680 2,876,000 7.6201 -0.52%
2017-01-04 0 7.630 7.620 7.630 7.580 7.640 2,694,000 20,523,805 7.6183 7.630 7.620 7.630 7.580 7.640 2,694,000 7.6183 0.39%
2017-01-03 0 7.600 7.600 7.610 7.500 7.640 1,875,665 14,231,292 7.5873 7.600 7.600 7.610 7.500 7.640 1,875,665 7.5873 0.53%
2016-12-30 0 7.560 7.530 7.560 7.410 7.570 1,395,000 10,505,730 7.5310 7.560 7.530 7.560 7.410 7.570 1,395,000 7.5310 0.80%
2016-12-29 0 7.500 7.490 7.500 7.430 7.530 1,531,659 11,468,046 7.4873 7.500 7.490 7.500 7.430 7.530 1,531,659 7.4873 -0.27%
2016-12-28 0 7.520 7.480 7.520 7.410 7.560 3,037,894 22,761,744 7.4926 7.520 7.480 7.520 7.410 7.560 3,037,894 7.4926 0.53%
2016-12-23 0 7.480 7.480 7.490 7.410 7.580 1,990,000 14,837,510 7.4560 7.480 7.480 7.490 7.410 7.580 1,990,000 7.4560 -0.53%
2016-12-22 0 7.520 7.500 7.540 7.500 7.580 1,194,000 8,976,040 7.5176 7.520 7.500 7.540 7.500 7.580 1,194,000 7.5176 -0.66%
2016-12-21 0 7.570 7.550 7.570 7.510 7.580 1,765,000 13,307,160 7.5395 7.570 7.550 7.570 7.510 7.580 1,765,000 7.5395 0.26%
2016-12-20 0 7.550 7.550 7.560 7.340 7.610 4,601,800 34,357,180 7.4660 7.550 7.550 7.560 7.340 7.610 4,601,800 7.4660 -0.79%
2016-12-19 0 7.610 7.580 7.610 7.500 7.690 1,751,000 13,256,410 7.5708 7.610 7.580 7.610 7.500 7.690 1,751,000 7.5708 -1.04%
2016-12-16 0 7.690 7.670 7.690 7.510 7.710 2,647,000 20,189,225 7.6272 7.690 7.670 7.690 7.510 7.710 2,647,000 7.6272 2.40%
2016-12-15 0 7.510 7.500 7.510 7.440 7.660 5,528,000 41,522,590 7.5113 7.510 7.500 7.510 7.440 7.660 5,528,000 7.5113 -1.83%
2016-12-14 0 7.650 7.640 7.650 7.640 7.730 2,866,000 22,002,865 7.6772 7.650 7.640 7.650 7.640 7.730 2,866,000 7.6772 -0.39%
2016-12-13 0 7.680 7.660 7.680 7.640 7.720 2,340,000 17,958,610 7.6746 7.680 7.660 7.680 7.640 7.720 2,340,000 7.6746 0.13%
2016-12-12 0 7.670 7.660 7.670 7.590 7.930 11,835,439 90,966,985 7.6860 7.670 7.660 7.670 7.590 7.930 11,835,439 7.6860 -3.28%
2016-12-09 0 7.930 7.910 7.930 7.900 8.010 2,159,130 17,102,424 7.9210 7.930 7.910 7.930 7.900 8.010 2,159,130 7.9210 -0.50%
2016-12-08 0 7.970 7.960 7.970 7.900 8.160 7,050,276 56,674,288 8.0386 7.970 7.960 7.970 7.900 8.160 7,050,276 8.0386 0.76%
2016-12-07 0 7.910 7.870 7.910 7.800 7.910 1,968,953 15,530,052 7.8875 7.910 7.870 7.910 7.800 7.910 1,968,953 7.8875 1.02%
2016-12-06 0 7.830 7.830 7.850 7.800 7.960 2,217,500 17,404,285 7.8486 7.830 7.830 7.850 7.800 7.960 2,217,500 7.8486 -1.26%
2016-12-05 0 7.930 7.890 7.930 7.830 8.020 5,993,469 47,373,267 7.9041 7.930 7.890 7.930 7.830 8.020 5,993,469 7.9041 -0.75%
2016-12-02 0 7.990 7.910 7.990 7.860 8.080 2,927,000 23,197,620 7.9254 7.990 7.910 7.990 7.860 8.080 2,927,000 7.9254 -0.75%
2016-12-01 0 8.050 8.030 8.050 7.990 8.100 2,323,291 18,669,862 8.0360 8.050 8.030 8.050 7.990 8.100 2,323,291 8.0360 0.25%
2016-11-30 0 8.030 8.020 8.030 7.960 8.140 3,411,164 27,401,807 8.0330 8.030 8.020 8.030 7.960 8.140 3,411,164 8.0330 -0.86%
2016-11-29 0 8.100 8.090 8.100 8.050 8.200 4,459,340 36,246,727 8.1283 8.100 8.090 8.100 8.050 8.200 4,459,340 8.1283 -0.86%
2016-11-28 0 8.170 8.160 8.170 7.930 8.170 9,100,418 73,588,486 8.0863 8.170 8.160 8.170 7.930 8.170 9,100,418 8.0863 3.16%
2016-11-25 0 7.920 7.910 7.930 7.800 7.930 3,170,100 24,948,756 7.8700 7.920 7.910 7.930 7.800 7.930 3,170,100 7.8700 0.76%
2016-11-24 0 7.860 7.860 7.880 7.800 7.920 2,565,000 20,189,740 7.8712 7.860 7.860 7.880 7.800 7.920 2,565,000 7.8712 0.26%
2016-11-23 0 7.840 7.820 7.840 7.800 7.960 5,562,514 43,986,062 7.9076 7.840 7.820 7.840 7.800 7.960 5,562,514 7.9076 -0.25%
2016-11-22 0 7.860 7.850 7.860 7.640 7.880 4,728,800 36,704,433 7.7619 7.860 7.850 7.860 7.640 7.880 4,728,800 7.7619 2.61%
2016-11-21 0 7.660 7.650 7.660 7.650 7.720 3,971,000 30,496,410 7.6798 7.660 7.650 7.660 7.650 7.720 3,971,000 7.6798 -0.39%
2016-11-18 0 7.690 7.670 7.690 7.530 7.700 2,192,382 16,795,060 7.6606 7.690 7.670 7.690 7.530 7.700 2,192,382 7.6606 -0.13%
2016-11-17 0 7.700 7.700 7.710 7.500 7.710 8,030,580 60,815,113 7.5729 7.700 7.700 7.710 7.500 7.710 8,030,580 7.5729 0.92%
2016-11-16 0 7.630 7.610 7.630 7.590 7.820 9,162,642 70,611,559 7.7065 7.630 7.610 7.630 7.590 7.820 9,162,642 7.7065 -3.30%
2016-11-15 0 7.890 7.870 7.890 7.750 7.900 4,534,150 35,465,547 7.8219 7.890 7.870 7.890 7.750 7.900 4,534,150 7.8219 -0.13%
2016-11-14 0 7.900 7.850 7.900 7.730 7.940 4,514,000 35,542,415 7.8738 7.900 7.850 7.900 7.730 7.940 4,514,000 7.8738 0.89%
2016-11-11 0 7.830 7.800 7.830 7.630 7.850 11,738,000 89,921,780 7.6607 7.830 7.800 7.830 7.630 7.850 11,738,000 7.6607 1.42%
2016-11-10 0 7.720 7.720 7.740 7.580 7.850 7,272,000 56,006,330 7.7016 7.720 7.720 7.740 7.580 7.850 7,272,000 7.7016 0.00%
2016-11-09 0 7.720 7.700 7.720 7.440 7.780 9,536,000 72,530,445 7.6060 7.720 7.700 7.720 7.440 7.780 9,536,000 7.6060 -1.40%
2016-11-08 0 7.830 7.830 7.850 7.680 7.870 3,799,000 29,558,125 7.7805 7.830 7.830 7.850 7.680 7.870 3,799,000 7.7805 0.64%
2016-11-07 0 7.780 7.780 7.790 7.660 7.870 2,458,121 19,103,301 7.7715 7.780 7.780 7.790 7.660 7.870 2,458,121 7.7715 -0.51%
2016-11-04 0 7.820 7.810 7.820 7.750 7.860 2,982,008 23,262,362 7.8009 7.820 7.810 7.820 7.750 7.860 2,982,008 7.8009 0.26%
2016-11-03 0 7.800 7.800 7.820 7.700 7.840 3,422,305 26,528,084 7.7515 7.800 7.800 7.820 7.700 7.840 3,422,305 7.7515 0.26%
2016-11-02 0 7.780 7.760 7.780 7.730 7.980 6,365,000 49,715,580 7.8108 7.780 7.760 7.780 7.730 7.980 6,365,000 7.8108 -2.99%
2016-11-01 0 8.020 8.000 8.020 7.900 8.060 4,159,000 33,303,010 8.0075 8.020 8.000 8.020 7.900 8.060 4,159,000 8.0075 1.78%
2016-10-31 0 7.880 7.880 7.890 7.810 7.990 3,154,000 24,797,665 7.8623 7.880 7.880 7.890 7.810 7.990 3,154,000 7.8623 -0.25%
2016-10-28 0 7.900 7.890 7.900 7.830 7.970 6,088,000 48,054,850 7.8934 7.900 7.890 7.900 7.830 7.970 6,088,000 7.8934 -0.63%
2016-10-27 0 7.950 7.940 7.950 7.930 8.100 4,631,000 36,949,650 7.9788 7.950 7.940 7.950 7.930 8.100 4,631,000 7.9788 -0.63%
2016-10-26 0 8.000 7.990 8.000 7.930 8.280 16,028,000 128,338,780 8.0072 8.000 7.990 8.000 7.930 8.280 16,028,000 8.0072 -2.20%
2016-10-25 0 8.180 8.180 8.200 8.180 8.310 4,991,000 41,006,095 8.2160 8.180 8.180 8.200 8.180 8.310 4,991,000 8.2160 -1.45%
2016-10-24 0 8.300 8.280 8.300 8.180 8.320 6,268,000 51,625,435 8.2363 8.300 8.280 8.300 8.180 8.320 6,268,000 8.2363 0.36%
2016-10-20 0 8.270 8.270 8.320 8.250 8.470 7,276,650 60,761,817 8.3502 8.270 8.270 8.320 8.250 8.470 7,276,650 8.3502 -0.96%
2016-10-19 0 8.350 8.350 8.360 8.340 8.580 6,546,580 54,996,117 8.4007 8.350 8.350 8.360 8.340 8.580 6,546,580 8.4007 -2.45%
2016-10-18 0 8.560 8.520 8.560 8.310 8.560 5,219,600 43,919,407 8.4143 8.560 8.520 8.560 8.310 8.560 5,219,600 8.4143 1.66%
2016-10-17 0 8.420 8.410 8.420 8.330 8.620 8,505,000 71,854,705 8.4485 8.420 8.410 8.420 8.330 8.620 8,505,000 8.4485 -1.64%
2016-10-14 0 8.560 8.550 8.560 8.430 8.720 9,160,195 78,240,733 8.5414 8.560 8.550 8.560 8.430 8.720 9,160,195 8.5414 -0.12%
2016-10-13 0 8.570 8.550 8.570 8.490 8.800 19,000,765 164,463,741 8.6556 8.570 8.550 8.570 8.490 8.800 19,000,765 8.6556 0.94%
2016-10-12 0 8.490 8.490 8.500 8.280 8.520 10,966,090 92,372,243 8.4234 8.490 8.490 8.500 8.280 8.520 10,966,090 8.4234 1.31%
2016-10-11 0 8.380 8.370 8.380 8.250 8.640 36,007,000 304,228,302 8.4491 8.380 8.370 8.380 8.250 8.640 36,007,000 8.4491 3.84%
2016-10-07 0 8.070 8.050 8.070 8.010 8.100 1,918,118 15,461,539 8.0608 8.070 8.050 8.070 8.010 8.100 1,918,118 8.0608 -0.12%
2016-10-06 0 8.080 8.080 8.090 8.000 8.100 2,526,300 20,379,803 8.0671 8.080 8.080 8.090 8.000 8.100 2,526,300 8.0671 0.50%
2016-10-05 0 8.040 8.030 8.040 7.990 8.090 2,067,504 16,614,667 8.0361 8.040 8.030 8.040 7.990 8.090 2,067,504 8.0361 0.37%
2016-10-04 0 8.010 8.000 8.010 8.000 8.160 1,935,000 15,515,835 8.0185 8.010 8.000 8.010 8.000 8.160 1,935,000 8.0185 -0.99%
2016-10-03 0 8.090 8.070 8.090 8.050 8.160 1,526,010 12,344,410 8.0893 8.090 8.070 8.090 8.050 8.160 1,526,010 8.0893 0.75%
2016-09-30 0 8.030 8.010 8.030 7.930 8.070 4,416,000 35,211,159 7.9735 8.030 8.010 8.030 7.930 8.070 4,416,000 7.9735 -0.62%
2016-09-29 0 8.080 8.070 8.080 7.980 8.100 2,741,000 22,035,320 8.0392 8.080 8.070 8.080 7.980 8.100 2,741,000 8.0392 1.13%
2016-09-28 0 7.990 7.980 7.990 7.900 8.100 4,046,000 32,281,890 7.9787 7.990 7.980 7.990 7.900 8.100 4,046,000 7.9787 -0.13%
2016-09-27 0 8.000 7.970 8.000 7.780 8.020 6,449,000 51,232,660 7.9443 8.000 7.970 8.000 7.780 8.020 6,449,000 7.9443 2.43%
2016-09-26 0 7.810 7.810 7.860 7.730 7.920 12,197,000 95,285,160 7.8122 7.810 7.810 7.860 7.730 7.920 12,197,000 7.8122 -1.39%
2016-09-23 0 7.920 7.920 7.940 7.900 8.220 11,628,688 93,101,166 8.0062 7.920 7.920 7.940 7.900 8.220 11,628,688 8.0062 -2.34%
2016-09-22 0 8.110 8.100 8.110 8.090 8.400 9,279,000 76,244,825 8.2169 8.110 8.100 8.110 8.090 8.400 9,279,000 8.2169 -1.58%
2016-09-21 0 8.240 8.240 8.290 8.200 8.310 6,536,000 53,969,480 8.2573 8.240 8.240 8.290 8.200 8.310 6,536,000 8.2573 -0.12%
2016-09-20 0 8.250 8.220 8.250 8.140 8.380 7,316,000 60,364,305 8.2510 8.250 8.220 8.250 8.140 8.380 7,316,000 8.2510 -0.36%
2016-09-19 0 8.280 8.280 8.290 8.160 8.510 12,620,871 105,503,516 8.3594 8.280 8.280 8.290 8.160 8.510 12,620,871 8.3594 1.97%
2016-09-15 0 8.120 8.120 8.160 8.030 8.200 3,978,000 32,300,980 8.1199 8.120 8.120 8.160 8.030 8.200 3,978,000 8.1199 0.62%
2016-09-14 0 8.070 8.070 8.080 8.030 8.200 3,718,000 30,074,720 8.0890 8.070 8.070 8.080 8.030 8.200 3,718,000 8.0890 -0.25%
2016-09-13 0 8.090 8.090 8.120 8.030 8.460 8,124,300 66,813,868 8.2240 8.090 8.090 8.120 8.030 8.460 8,124,300 8.2240 -0.61%
2016-09-12 0 8.140 8.140 8.150 8.120 8.520 20,948,411 174,168,505 8.3142 8.140 8.140 8.150 8.120 8.520 20,948,411 8.3142 -3.44%
2016-09-09 0 8.430 8.430 8.450 7.960 8.820 46,719,000 395,187,070 8.4588 8.430 8.430 8.450 7.960 8.820 46,719,000 8.4588 6.71%
2016-09-08 0 7.900 7.880 7.900 7.780 7.900 17,185,420 134,824,097 7.8453 7.900 7.880 7.900 7.780 7.900 17,185,420 7.8453 2.20%
2016-09-07 0 7.730 7.720 7.730 7.670 7.910 13,707,591 107,107,925 7.8138 7.730 7.720 7.730 7.670 7.910 13,707,591 7.8138 -1.02%
2016-09-06 0 7.810 7.810 7.820 7.530 7.890 22,400,000 173,267,456 7.7352 7.810 7.810 7.820 7.530 7.890 22,400,000 7.7352 4.13%
2016-09-05 0 7.500 7.490 7.500 7.360 7.570 11,760,000 87,821,380 7.4678 7.500 7.490 7.500 7.360 7.570 11,760,000 7.4678 2.18%
2016-09-02 0 7.340 7.330 7.340 7.330 7.420 4,952,000 36,519,640 7.3747 7.340 7.330 7.340 7.330 7.420 4,952,000 7.3747 0.27%
2016-09-01 0 7.320 7.320 7.340 7.200 7.370 8,070,000 58,768,790 7.2824 7.320 7.320 7.340 7.200 7.370 8,070,000 7.2824 -0.41%
2016-08-31 0 7.350 7.340 7.350 7.300 7.420 7,826,157 57,410,026 7.3357 7.350 7.340 7.350 7.300 7.420 7,826,157 7.3357 -0.68%
2016-08-30 0 7.400 7.390 7.400 7.320 7.430 5,520,000 40,739,052 7.3803 7.400 7.390 7.400 7.320 7.430 5,520,000 7.3803 0.68%
2016-08-29 0 7.350 7.350 7.360 7.240 7.400 19,256,000 141,781,345 7.3630 7.350 7.350 7.360 7.240 7.400 19,256,000 7.3630 -0.68%
2016-08-26 0 7.400 7.390 7.400 7.390 7.580 9,175,030 68,321,785 7.4465 7.400 7.390 7.400 7.390 7.580 9,175,030 7.4465 -1.46%
2016-08-25 0 7.510 7.510 7.520 7.480 7.710 8,273,000 62,394,775 7.5420 7.510 7.510 7.520 7.480 7.710 8,273,000 7.5420 -2.34%
2016-08-24 0 7.690 7.680 7.690 7.450 7.720 38,894,005 295,074,232 7.5866 7.690 7.680 7.690 7.450 7.720 38,894,005 7.5866 5.34%
2016-08-23 0 7.300 7.300 7.310 7.090 7.450 49,670,100 357,581,205 7.1991 7.300 7.300 7.310 7.090 7.450 49,670,100 7.1991 -1.62%
2016-08-22 0 7.420 7.400 7.420 7.330 7.440 5,800,500 42,764,900 7.3726 7.420 7.400 7.420 7.330 7.440 5,800,500 7.3726 0.27%
2016-08-19 0 7.400 7.400 7.410 7.350 7.500 5,220,000 38,662,685 7.4066 7.400 7.400 7.410 7.350 7.500 5,220,000 7.4066 -1.60%
2016-08-18 0 7.520 7.500 7.520 7.420 7.530 4,321,000 32,269,150 7.4680 7.520 7.500 7.520 7.420 7.530 4,321,000 7.4680 1.08%
2016-08-17 0 7.440 7.430 7.440 7.420 7.560 8,613,000 64,164,285 7.4497 7.440 7.430 7.440 7.420 7.560 8,613,000 7.4497 -0.13%
2016-08-16 0 7.450 7.450 7.490 7.400 7.490 8,046,682 59,850,947 7.4380 7.450 7.450 7.490 7.400 7.490 8,046,682 7.4380 0.00%
2016-08-15 0 7.450 7.420 7.450 7.360 7.510 9,218,187 68,548,070 7.4362 7.450 7.420 7.450 7.360 7.510 9,218,187 7.4362 -0.67%
2016-08-12 0 7.500 7.490 7.500 7.400 7.570 6,885,000 51,684,300 7.5068 7.500 7.490 7.500 7.400 7.570 6,885,000 7.5068 1.49%
2016-08-11 0 7.390 7.400 7.410 7.350 7.460 6,943,000 51,430,085 7.4075 7.390 7.400 7.410 7.350 7.460 6,943,000 7.4075 0.27%
2016-08-10 0 7.370 7.370 7.380 7.290 7.410 15,091,833 111,161,575 7.3657 7.370 7.370 7.380 7.290 7.410 15,091,833 7.3657 0.41%
2016-08-09 0 7.340 7.340 7.360 7.330 7.430 4,730,000 34,839,075 7.3656 7.340 7.340 7.360 7.330 7.430 4,730,000 7.3656 -0.94%
2016-08-08 0 7.410 7.390 7.400 7.320 7.440 4,583,745 33,896,369 7.3949 7.410 7.390 7.400 7.320 7.440 4,583,745 7.3949 0.54%
2016-08-05 0 7.370 7.370 7.390 7.290 7.440 14,007,200 103,145,792 7.3638 7.370 7.370 7.390 7.290 7.440 14,007,200 7.3638 0.00%
2016-08-04 0 7.370 7.360 7.370 7.110 7.440 17,059,130 123,617,085 7.2464 7.370 7.360 7.370 7.110 7.440 17,059,130 7.2464 0.27%
2016-08-03 0 7.350 7.350 7.360 7.070 7.620 39,991,000 291,066,410 7.2783 7.350 7.350 7.360 7.070 7.620 39,991,000 7.2783 -4.42%
2016-08-01 0 7.690 7.680 7.690 7.540 7.980 12,147,512 93,193,187 7.6718 7.690 7.680 7.690 7.540 7.980 12,147,512 7.6718 -2.90%
2016-07-29 0 7.920 7.920 7.930 7.900 8.220 14,027,000 113,890,231 8.1194 7.920 7.920 7.930 7.900 8.220 14,027,000 8.1194 -1.98%
2016-07-28 0 8.080 8.060 8.080 7.860 8.100 10,631,000 85,335,940 8.0271 8.080 8.060 8.080 7.860 8.100 10,631,000 8.0271 2.54%
2016-07-27 0 7.880 7.880 7.930 7.860 8.070 6,084,910 48,529,849 7.9754 7.880 7.880 7.930 7.860 8.070 6,084,910 7.9754 -0.76%
2016-07-26 0 7.940 7.920 7.940 7.790 7.960 5,019,000 39,706,260 7.9112 7.940 7.920 7.940 7.790 7.960 5,019,000 7.9112 1.40%
2016-07-25 0 7.830 7.820 7.840 7.740 7.900 4,108,000 32,245,930 7.8495 7.830 7.820 7.840 7.740 7.900 4,108,000 7.8495 0.38%
2016-07-22 0 7.800 7.780 7.800 7.750 7.800 6,107,000 47,566,600 7.7889 7.800 7.780 7.800 7.750 7.800 6,107,000 7.7889 0.26%
2016-07-21 0 7.780 7.770 7.780 7.770 7.850 4,310,200 33,587,940 7.7927 7.780 7.770 7.780 7.770 7.850 4,310,200 7.7927 -0.51%
2016-07-20 0 7.820 7.810 7.820 7.790 7.900 3,631,000 28,436,415 7.8316 7.820 7.810 7.820 7.790 7.900 3,631,000 7.8316 -0.89%
2016-07-19 0 7.890 7.860 7.890 7.860 7.970 4,876,000 38,506,330 7.8971 7.890 7.860 7.890 7.860 7.970 4,876,000 7.8971 -1.00%
2016-07-18 0 7.970 7.960 7.970 7.730 7.990 9,668,000 76,255,610 7.8874 7.970 7.960 7.970 7.730 7.990 9,668,000 7.8874 2.71%
2016-07-15 0 7.760 7.750 7.770 7.730 7.810 5,296,000 41,211,380 7.7816 7.760 7.750 7.770 7.730 7.810 5,296,000 7.7816 0.52%
2016-07-14 0 7.720 7.720 7.730 7.720 7.930 6,041,121 46,867,387 7.7581 7.720 7.720 7.730 7.720 7.930 6,041,121 7.7581 -2.03%
2016-07-13 0 7.880 7.870 7.890 7.730 7.890 7,352,210 57,582,903 7.8321 7.880 7.870 7.890 7.730 7.890 7,352,210 7.8321 0.38%
2016-07-12 0 7.850 7.840 7.850 7.650 7.850 8,292,446 64,213,551 7.7436 7.850 7.840 7.850 7.650 7.850 8,292,446 7.7436 2.48%
2016-07-11 0 7.660 7.640 7.670 7.490 7.680 7,982,764 60,683,666 7.6018 7.660 7.640 7.670 7.490 7.680 7,982,764 7.6018 2.68%
2016-07-08 0 7.460 7.430 7.470 7.340 7.470 4,996,827 37,017,035 7.4081 7.460 7.430 7.470 7.340 7.470 4,996,827 7.4081 0.67%
2016-07-07 0 7.410 7.400 7.410 7.320 7.470 6,632,145 49,097,452 7.4030 7.410 7.400 7.410 7.320 7.470 6,632,145 7.4030 -0.67%
2016-07-06 0 7.460 7.460 7.470 7.310 7.470 5,834,500 43,076,225 7.3830 7.460 7.460 7.470 7.310 7.470 5,834,500 7.3830 0.95%
2016-07-05 0 7.390 7.380 7.390 7.350 7.450 8,600,047 63,610,404 7.3965 7.390 7.380 7.390 7.350 7.450 8,600,047 7.3965 -0.14%
2016-07-04 0 7.400 7.380 7.430 7.380 7.600 10,647,095 79,517,399 7.4685 7.400 7.380 7.430 7.380 7.600 10,647,095 7.4685 -1.73%
2016-06-30 0 7.530 7.510 7.530 7.500 7.600 3,685,000 27,884,740 7.5671 7.530 7.510 7.530 7.500 7.600 3,685,000 7.5671 0.67%
2016-06-29 0 7.480 7.480 7.490 7.460 7.590 2,402,000 18,048,120 7.5138 7.480 7.480 7.490 7.460 7.590 2,402,000 7.5138 -0.40%
2016-06-28 0 7.510 7.500 7.510 7.460 7.590 4,172,000 31,273,900 7.4961 7.510 7.500 7.510 7.460 7.590 4,172,000 7.4961 -1.18%
2016-06-27 0 7.600 7.590 7.600 7.530 7.690 3,621,046 27,570,649 7.6140 7.600 7.590 7.600 7.530 7.690 3,621,046 7.6140 -0.78%
2016-06-24 0 7.660 7.630 7.680 7.500 7.810 11,912,000 90,814,605 7.6238 7.660 7.630 7.680 7.500 7.810 11,912,000 7.6238 -1.92%
2016-06-23 0 7.810 7.800 7.810 7.580 7.820 8,913,692 68,487,082 7.6834 7.810 7.800 7.810 7.580 7.820 8,913,692 7.6834 0.51%
2016-06-22 0 7.770 7.770 7.780 7.650 7.820 7,404,257 57,292,213 7.7377 7.770 7.770 7.780 7.650 7.820 7,404,257 7.7377 0.91%
2016-06-21 0 7.700 7.680 7.700 7.680 7.860 5,546,500 43,151,365 7.7799 7.700 7.680 7.700 7.680 7.860 5,546,500 7.7799 -0.77%
2016-06-20 0 7.760 7.750 7.760 7.590 7.770 7,880,000 60,459,440 7.6725 7.760 7.750 7.760 7.590 7.770 7,880,000 7.6725 3.19%
2016-06-17 0 7.520 7.510 7.520 7.470 7.550 7,785,174 58,413,011 7.5031 7.520 7.510 7.520 7.470 7.550 7,785,174 7.5031 0.94%
2016-06-16 0 7.450 7.450 7.460 7.260 7.500 15,909,583 117,160,786 7.3642 7.450 7.450 7.460 7.260 7.500 15,909,583 7.3642 -1.06%
2016-06-15 0 7.530 7.520 7.530 7.400 7.550 4,969,000 37,158,860 7.4781 7.530 7.520 7.530 7.400 7.550 4,969,000 7.4781 0.27%
2016-06-14 0 7.510 7.500 7.520 7.400 7.560 4,203,069 31,489,350 7.4920 7.510 7.500 7.520 7.400 7.560 4,203,069 7.4920 0.40%
2016-06-13 0 7.480 7.480 7.490 7.290 7.520 6,326,000 46,938,995 7.4200 7.480 7.480 7.490 7.290 7.520 6,326,000 7.4200 -0.53%
2016-06-10 0 7.520 7.510 7.530 7.460 7.700 3,226,046 24,453,844 7.5801 7.520 7.510 7.530 7.460 7.700 3,226,046 7.5801 -2.21%
2016-06-08 0 7.690 7.660 7.690 7.630 7.790 8,297,475 63,804,073 7.6896 7.690 7.660 7.690 7.630 7.790 8,297,475 7.6896 0.52%
2016-06-07 0 7.650 7.660 7.670 7.640 7.800 14,143,123 109,150,487 7.7176 7.650 7.660 7.670 7.640 7.800 14,143,123 7.7176 0.66%
2016-06-06 0 7.600 7.600 7.610 7.230 7.610 17,812,000 133,091,935 7.4720 7.600 7.600 7.610 7.230 7.610 17,812,000 7.4720 3.40%
2016-06-03 0 7.350 7.330 7.350 7.190 7.480 14,434,000 105,198,030 7.2882 7.350 7.330 7.350 7.190 7.480 14,434,000 7.2882 -1.74%
2016-06-02 0 7.480 7.470 7.500 7.450 7.630 8,881,543 66,737,199 7.5141 7.480 7.470 7.500 7.450 7.630 8,881,543 7.5141 -0.80%
2016-06-01 0 7.540 7.530 7.540 7.420 7.730 14,983,000 113,257,070 7.5590 7.540 7.530 7.540 7.420 7.730 14,983,000 7.5590 1.21%
2016-05-31 0 7.450 7.440 7.450 7.440 7.560 72,215,259 540,271,609 7.4814 7.450 7.440 7.450 7.440 7.560 72,215,259 7.4814 -0.93%
2016-05-30 0 7.520 7.500 7.520 7.400 7.520 7,739,184 57,842,244 7.4739 7.520 7.500 7.520 7.400 7.520 7,739,184 7.4739 1.35%
2016-05-27 0 7.420 7.420 7.440 7.390 7.560 12,027,047 89,853,427 7.4709 7.420 7.420 7.440 7.390 7.560 12,027,047 7.4709 0.00%
2016-05-26 0 7.420 7.420 7.450 7.340 7.470 10,009,722 74,379,526 7.4307 7.420 7.420 7.450 7.340 7.470 10,009,722 7.4307 -0.40%
2016-05-25 0 7.450 7.450 7.490 7.340 7.570 7,184,543 53,652,312 7.4677 7.450 7.450 7.490 7.340 7.570 7,184,543 7.4677 0.13%
2016-05-24 0 7.440 7.400 7.460 7.180 7.450 12,114,359 88,504,775 7.3058 7.440 7.400 7.460 7.180 7.450 12,114,359 7.3058 0.27%
2016-05-23 0 7.420 7.390 7.430 7.350 7.640 11,499,553 85,978,912 7.4767 7.420 7.390 7.430 7.350 7.640 11,499,553 7.4767 -0.67%
2016-05-20 0 7.470 7.470 7.480 7.450 7.850 13,502,981 101,912,902 7.5474 7.470 7.470 7.480 7.450 7.850 13,502,981 7.5474 -3.24%
2016-05-19 0 7.720 7.710 7.760 7.610 7.880 12,059,200 93,250,843 7.7328 7.720 7.710 7.760 7.610 7.880 12,059,200 7.7328 -2.15%
2016-05-18 0 7.890 7.880 7.890 7.850 8.240 12,864,886 102,996,963 8.0061 7.890 7.880 7.890 7.850 8.240 12,864,886 8.0061 -2.95%
2016-05-17 0 8.130 8.090 8.140 7.700 8.230 10,821,000 86,617,860 8.0046 8.130 8.090 8.140 7.700 8.230 10,821,000 8.0046 3.44%
2016-05-16 0 7.860 7.850 7.890 7.590 7.900 15,505,065 119,812,009 7.7273 7.860 7.850 7.890 7.590 7.900 15,505,065 7.7273 0.00%
2016-05-13 0 7.860 7.900 7.920 7.390 7.920 34,919,232 264,806,671 7.5834 7.860 7.900 7.920 7.390 7.920 34,919,232 7.5834 1.81%
2016-05-12 0 7.720 7.690 7.720 7.610 7.960 10,407,500 80,309,515 7.7165 7.720 7.690 7.720 7.610 7.960 10,407,500 7.7165 -1.53%
2016-05-11 0 7.840 7.830 7.840 7.810 8.030 4,398,783 34,654,365 7.8782 7.840 7.830 7.840 7.810 8.030 4,398,783 7.8782 -2.00%
2016-05-10 0 8.000 7.990 8.000 7.760 8.200 12,995,182 103,050,133 7.9299 8.000 7.990 8.000 7.760 8.200 12,995,182 7.9299 -3.03%
2016-05-09 0 8.250 8.240 8.270 8.170 8.450 8,037,140 66,181,603 8.2345 8.250 8.240 8.270 8.170 8.450 8,037,140 8.2345 -2.83%
2016-05-06 0 8.490 8.440 8.450 8.360 8.670 4,929,600 41,615,542 8.4420 8.490 8.440 8.450 8.360 8.670 4,929,600 8.4420 -1.28%
2016-05-05 0 8.600 8.580 8.600 8.480 8.690 3,749,500 32,166,375 8.5788 8.600 8.580 8.600 8.480 8.690 3,749,500 8.5788 -0.35%
2016-05-04 0 8.630 8.610 8.640 8.560 8.670 3,738,000 32,175,620 8.6077 8.630 8.610 8.640 8.560 8.670 3,738,000 8.6077 -0.23%
2016-05-03 0 8.650 8.650 8.660 8.620 8.830 3,612,200 31,423,578 8.6993 8.650 8.650 8.660 8.620 8.830 3,612,200 8.6993 -2.04%
2016-04-29 0 8.830 8.810 8.860 8.670 8.860 4,873,920 42,737,584 8.7686 8.830 8.810 8.860 8.670 8.860 4,873,920 8.7686 0.68%
2016-04-28 0 8.770 8.710 8.770 8.590 8.830 4,885,000 42,648,910 8.7306 8.770 8.710 8.770 8.590 8.830 4,885,000 8.7306 0.23%
2016-04-27 0 8.750 8.720 8.750 8.650 8.760 3,060,120 26,682,327 8.7194 8.750 8.720 8.750 8.650 8.760 3,060,120 8.7194 0.57%
2016-04-26 0 8.700 8.670 8.710 8.600 8.870 7,762,309 67,380,835 8.6805 8.700 8.670 8.710 8.600 8.870 7,762,309 8.6805 -1.47%
2016-04-25 0 8.830 8.820 8.840 8.810 8.890 4,644,958 41,104,757 8.8493 8.830 8.820 8.840 8.810 8.890 4,644,958 8.8493 0.23%
2016-04-22 0 8.810 8.800 8.810 8.720 8.940 5,234,000 46,119,400 8.8115 8.810 8.800 8.810 8.720 8.940 5,234,000 8.8115 0.11%
2016-04-21 0 8.800 8.790 8.810 8.740 8.890 3,825,000 33,772,240 8.8293 8.800 8.790 8.810 8.740 8.890 3,825,000 8.8293 -0.45%
2016-04-20 0 8.840 8.810 8.840 8.730 9.090 9,097,711 80,241,503 8.8200 8.840 8.810 8.840 8.730 9.090 9,097,711 8.8200 -2.43%
2016-04-19 0 9.060 9.040 9.060 8.970 9.160 11,232,000 101,670,180 9.0518 9.060 9.040 9.060 8.970 9.160 11,232,000 9.0518 0.67%
2016-04-18 0 9.000 8.990 9.000 8.890 9.140 3,963,500 35,539,872 8.9668 9.000 8.990 9.000 8.890 9.140 3,963,500 8.9668 -1.85%
2016-04-15 0 9.170 9.140 9.160 9.040 9.230 5,783,500 52,766,357 9.1236 9.170 9.140 9.160 9.040 9.230 5,783,500 9.1236 0.33%
2016-04-14 0 9.140 9.130 9.140 9.050 9.330 6,996,696 64,306,830 9.1910 9.140 9.130 9.140 9.050 9.330 6,996,696 9.1910 -0.33%
2016-04-13 0 9.170 9.160 9.180 8.930 9.350 21,271,010 195,028,632 9.1688 9.170 9.160 9.180 8.930 9.350 21,271,010 9.1688 3.62%
2016-04-12 0 8.850 8.820 8.840 8.700 9.100 10,323,721 91,095,258 8.8239 8.850 8.820 8.840 8.700 9.100 10,323,721 8.8239 -2.10%
2016-04-11 0 9.040 9.020 9.030 8.910 9.170 11,507,505 104,552,620 9.0856 9.040 9.020 9.030 8.910 9.170 11,507,505 9.0856 1.92%
2016-04-08 0 8.870 8.850 8.870 8.800 9.060 6,481,105 57,743,807 8.9096 8.870 8.850 8.870 8.800 9.060 6,481,105 8.9096 -0.67%
2016-04-07 0 8.930 8.920 8.930 8.650 8.950 9,136,000 81,146,532 8.8821 8.930 8.920 8.930 8.650 8.950 9,136,000 8.8821 3.24%
2016-04-06 0 8.650 8.650 8.690 8.550 8.770 6,390,739 55,358,693 8.6623 8.650 8.650 8.690 8.550 8.770 6,390,739 8.6623 -1.03%
2016-04-05 0 8.740 8.740 8.750 8.680 8.990 6,549,690 57,652,598 8.8023 8.740 8.740 8.750 8.680 8.990 6,549,690 8.8023 -0.79%
2016-04-01 0 8.810 8.790 8.810 8.740 9.180 8,385,400 74,516,459 8.8865 8.810 8.790 8.810 8.740 9.180 8,385,400 8.8865 -3.19%
2016-03-31 0 9.100 9.080 9.100 8.900 9.160 14,294,134 129,314,216 9.0467 9.100 9.080 9.100 8.900 9.160 14,294,134 9.0467 0.66%
2016-03-30 0 9.040 9.030 9.040 9.020 9.200 9,990,650 90,621,278 9.0706 9.040 9.030 9.040 9.020 9.200 9,990,650 9.0706 -0.22%
2016-03-29 0 9.060 9.030 9.080 8.980 9.460 13,123,646 120,552,412 9.1859 9.060 9.030 9.080 8.980 9.460 13,123,646 9.1859 1.23%
2016-03-24 0 8.950 8.940 8.960 8.430 9.350 23,680,000 213,232,580 9.0048 8.950 8.940 8.960 8.430 9.350 23,680,000 9.0048 3.95%
2016-03-23 0 8.610 8.600 8.610 8.590 8.930 7,385,000 64,574,030 8.7439 8.610 8.600 8.610 8.590 8.930 7,385,000 8.7439 -2.49%
2016-03-22 0 8.830 8.820 8.850 8.750 9.090 6,150,000 54,624,360 8.8820 8.830 8.820 8.850 8.750 9.090 6,150,000 8.8820 -1.01%
2016-03-21 0 8.920 8.890 8.920 8.550 8.940 12,857,005 112,809,879 8.7742 8.920 8.890 8.920 8.550 8.940 12,857,005 8.7742 4.33%
2016-03-18 0 8.550 8.530 8.550 8.530 8.680 15,504,109 132,991,036 8.5778 8.550 8.530 8.550 8.530 8.680 15,504,109 8.5778 0.00%
2016-03-17 0 8.550 8.540 8.550 8.520 8.700 11,041,000 94,466,755 8.5560 8.550 8.540 8.550 8.520 8.700 11,041,000 8.5560 1.30%
2016-03-16 0 8.440 8.440 8.450 8.410 8.600 13,669,000 116,210,544 8.5018 8.440 8.440 8.450 8.410 8.600 13,669,000 8.5018 -1.17%
2016-03-15 0 8.540 8.520 8.570 8.510 9.050 23,765,185 209,158,353 8.8010 8.540 8.520 8.570 8.510 9.050 23,765,185 8.8010 -4.58%
2016-03-14 0 8.950 8.930 8.950 8.780 9.040 39,360,767 353,223,196 8.9740 8.950 8.930 8.950 8.780 9.040 39,360,767 8.9740 5.54%
2016-03-11 0 8.480 8.460 8.480 8.230 8.590 13,911,889 117,646,926 8.4566 8.480 8.460 8.480 8.230 8.590 13,911,889 8.4566 2.91%
2016-03-10 0 8.240 8.230 8.260 8.200 8.700 33,440,316 278,330,100 8.3232 8.240 8.230 8.260 8.200 8.700 33,440,316 8.3232 -4.63%
2016-03-09 0 8.640 8.650 8.660 8.480 9.420 36,726,800 321,041,158 8.7413 8.640 8.650 8.660 8.480 9.420 36,726,800 8.7413 -8.47%
2016-03-08 0 9.440 9.450 9.480 9.360 9.500 5,238,198 49,340,144 9.4193 9.440 9.450 9.480 9.360 9.500 5,238,198 9.4193 -0.11%
2016-03-07 0 9.450 9.450 9.460 9.300 9.460 5,856,677 54,834,874 9.3628 9.450 9.450 9.460 9.300 9.460 5,856,677 9.3628 2.05%
2016-03-04 0 9.260 9.260 9.280 9.050 9.280 6,295,000 57,984,415 9.2112 9.260 9.260 9.280 9.050 9.280 6,295,000 9.2112 2.43%
2016-03-03 0 9.040 9.000 9.040 9.000 9.470 3,849,631 35,136,757 9.1273 9.040 9.000 9.040 9.000 9.470 3,849,631 9.1273 -3.32%
2016-03-02 0 9.350 9.330 9.340 9.150 9.470 4,210,034 39,288,590 9.3321 9.350 9.330 9.340 9.150 9.470 4,210,034 9.3321 3.89%
2016-03-01 0 9.000 9.000 9.010 8.880 9.130 2,622,474 23,620,994 9.0071 9.000 9.000 9.010 8.880 9.130 2,622,474 9.0071 1.35%
2016-02-29 0 8.880 8.800 8.880 8.600 9.040 4,504,000 39,529,130 8.7764 8.880 8.800 8.880 8.600 9.040 4,504,000 8.7764 -1.44%
2016-02-26 0 9.010 9.000 9.010 8.850 9.050 1,876,062 16,860,169 8.9870 9.010 9.000 9.010 8.850 9.050 1,876,062 8.9870 1.81%
2016-02-25 0 8.850 8.840 8.850 8.720 9.370 3,617,434 32,140,149 8.8848 8.850 8.840 8.850 8.720 9.370 3,617,434 8.8848 -4.43%
2016-02-24 0 9.260 9.240 9.270 9.060 9.290 1,939,200 17,799,687 9.1789 9.260 9.240 9.270 9.060 9.290 1,939,200 9.1789 0.22%
2016-02-23 0 9.240 9.220 9.280 9.170 9.350 3,295,000 30,501,315 9.2568 9.240 9.220 9.280 9.170 9.350 3,295,000 9.2568 -0.32%
2016-02-22 0 9.270 9.270 9.290 9.220 9.520 1,700,435 15,833,170 9.3112 9.270 9.270 9.290 9.220 9.520 1,700,435 9.3112 -1.07%
2016-02-19 0 9.370 9.370 9.380 9.300 9.500 5,687,504 53,845,864 9.4674 9.370 9.370 9.380 9.300 9.500 5,687,504 9.4674 -2.29%
2016-02-18 0 9.590 9.570 9.590 9.300 9.600 14,407,600 136,935,990 9.5044 9.590 9.570 9.590 9.300 9.600 14,407,600 9.5044 4.35%
2016-02-17 0 9.190 9.180 9.190 9.010 9.330 4,854,976 44,509,448 9.1678 9.190 9.180 9.190 9.010 9.330 4,854,976 9.1678 -0.65%
2016-02-16 0 9.250 9.240 9.250 8.730 9.280 9,299,090 84,864,919 9.1262 9.250 9.240 9.250 8.730 9.280 9,299,090 9.1262 5.84%
2016-02-15 0 8.740 8.720 8.730 8.600 8.800 6,124,000 53,396,050 8.7191 8.740 8.720 8.730 8.600 8.800 6,124,000 8.7191 2.22%
2016-02-12 0 8.550 8.550 8.560 8.420 8.920 7,585,672 64,726,066 8.5327 8.550 8.550 8.560 8.420 8.920 7,585,672 8.5327 -1.84%
2016-02-11 0 8.710 8.720 8.730 8.080 9.100 4,544,630 39,562,612 8.7054 8.710 8.720 8.730 8.080 9.100 4,544,630 8.7054 -4.39%
2016-02-05 0 9.110 9.100 9.110 9.090 9.220 4,441,103 40,548,088 9.1302 9.110 9.100 9.110 9.090 9.220 4,441,103 9.1302 0.00%
2016-02-04 0 9.110 9.100 9.110 8.710 9.130 7,625,856 68,485,157 8.9807 9.110 9.100 9.110 8.710 9.130 7,625,856 8.9807 1.45%
2016-02-03 0 8.980 9.000 9.020 8.640 9.000 20,294,929 177,842,484 8.7629 8.980 9.000 9.020 8.640 9.000 20,294,929 8.7629 -1.86%
2016-02-02 0 9.150 9.140 9.150 9.100 9.300 11,699,552 107,358,999 9.1763 9.150 9.140 9.150 9.100 9.300 11,699,552 9.1763 -1.61%
2016-02-01 0 9.300 9.270 9.280 9.200 9.700 6,231,000 58,805,550 9.4376 9.300 9.270 9.280 9.200 9.700 6,231,000 9.4376 -4.12%
2016-01-29 0 9.700 9.700 9.720 8.800 9.750 17,006,401 157,995,324 9.2903 9.700 9.700 9.720 8.800 9.750 17,006,401 9.2903 5.90%
2016-01-28 0 9.160 9.160 9.180 8.920 9.730 15,754,250 145,025,115 9.2055 9.160 9.160 9.180 8.920 9.730 15,754,250 9.2055 -5.18%
2016-01-27 0 9.660 9.650 9.670 9.650 10.20 4,288,300 41,894,288 9.7694 9.660 9.650 9.670 9.650 10.20 4,288,300 9.7694 -0.92%
2016-01-26 0 9.750 9.740 9.790 9.680 10.08 8,437,000 83,066,665 9.8455 9.750 9.740 9.790 9.680 10.08 8,437,000 9.8455 -3.66%
2016-01-25 0 10.12 10.10 10.12 9.880 10.40 8,848,809 89,836,262 10.152 10.12 10.10 10.12 9.880 10.40 8,848,809 10.152 2.12%
2016-01-22 0 9.910 9.900 9.910 9.700 10.16 13,011,957 128,628,209 9.8854 9.910 9.900 9.910 9.700 10.16 13,011,957 9.8854 2.48%
2016-01-21 0 9.670 9.610 9.670 9.360 10.36 6,162,000 59,815,375 9.7071 9.670 9.610 9.670 9.360 10.36 6,162,000 9.7071 -2.81%
2016-01-20 0 9.950 9.950 9.960 9.860 10.50 7,427,559 74,257,016 9.9975 9.950 9.950 9.960 9.860 10.50 7,427,559 9.9975 -4.51%
2016-01-19 0 10.42 10.36 10.46 9.690 10.50 8,383,000 83,484,155 9.9587 10.42 10.36 10.46 9.690 10.50 8,383,000 9.9587 7.64%
2016-01-18 0 9.680 9.680 9.690 9.490 9.820 7,026,664 67,954,829 9.6710 9.680 9.680 9.690 9.490 9.820 7,026,664 9.6710 -2.62%
2016-01-15 0 9.940 9.910 9.940 9.840 10.60 5,940,525 59,501,402 10.016 9.940 9.910 9.940 9.840 10.60 5,940,525 10.016 -4.42%
2016-01-14 0 10.40 10.38 10.44 10.26 10.50 6,210,136 64,578,260 10.399 10.40 10.38 10.44 10.26 10.50 6,210,136 10.399 -3.53%
2016-01-13 0 10.78 10.74 10.78 10.46 11.08 4,723,187 50,661,655 10.726 10.78 10.74 10.78 10.46 11.08 4,723,187 10.726 0.75%
2016-01-12 0 10.70 10.62 10.68 10.36 10.86 8,820,257 93,070,111 10.552 10.70 10.62 10.68 10.36 10.86 8,820,257 10.552 -0.19%
2016-01-11 0 10.72 10.68 10.74 10.60 11.36 10,696,554 116,418,922 10.884 10.72 10.68 10.74 10.60 11.36 10,696,554 10.884 -4.46%
2016-01-08 0 11.22 11.16 11.22 11.12 11.80 6,544,000 73,979,710 11.305 11.22 11.16 11.22 11.12 11.80 6,544,000 11.305 -1.23%
2016-01-07 0 11.36 11.30 11.40 10.88 11.60 15,636,539 175,614,888 11.231 11.36 11.30 11.40 10.88 11.60 15,636,539 11.231 -3.40%
2016-01-06 0 11.76 11.72 11.74 11.54 12.04 7,452,244 87,234,969 11.706 11.76 11.72 11.74 11.54 12.04 7,452,244 11.706 -1.67%
2016-01-05 0 11.96 11.90 11.96 11.80 12.22 6,057,034 72,706,866 12.004 11.96 11.90 11.96 11.80 12.22 6,057,034 12.004 0.17%
2016-01-04 0 11.94 11.92 11.98 11.88 12.80 6,963,851 84,656,009 12.157 11.94 11.92 11.98 11.88 12.80 6,963,851 12.156 -7.01%
2015-12-31 0 12.84 12.80 12.84 12.72 12.96 1,923,053 24,629,116 12.807 12.84 12.80 12.84 12.72 12.96 1,923,053 12.807 0.00%
2015-12-30 0 12.84 12.80 12.86 12.76 12.96 3,114,151 40,069,282 12.867 12.84 12.80 12.86 12.76 12.96 3,114,151 12.867 0.47%
2015-12-29 0 12.78 12.76 12.80 12.68 12.82 905,091 11,549,952 12.761 12.78 12.76 12.80 12.68 12.82 905,091 12.761 0.31%
2015-12-28 0 12.74 12.70 12.76 12.52 12.80 2,255,000 28,569,540 12.669 12.74 12.70 12.76 12.52 12.80 2,255,000 12.669 0.16%
2015-12-24 0 12.72 12.62 12.74 12.50 12.88 1,518,692 19,319,862 12.721 12.72 12.62 12.74 12.50 12.88 1,518,692 12.721 -0.16%
2015-12-23 0 12.74 12.66 12.74 12.62 12.90 4,136,708 52,610,196 12.718 12.74 12.66 12.74 12.62 12.90 4,136,708 12.718 -0.16%
2015-12-22 0 12.76 12.74 12.84 12.06 12.88 8,462,367 107,048,345 12.650 12.76 12.74 12.84 12.06 12.88 8,462,367 12.650 5.63%
2015-12-21 0 12.08 12.04 12.08 11.80 12.12 6,793,472 81,880,531 12.053 12.08 12.04 12.08 11.80 12.12 6,793,472 12.053 1.34%
2015-12-18 0 11.92 11.90 11.92 11.74 12.40 7,199,886 86,262,079 11.981 11.92 11.90 11.92 11.74 12.40 7,199,886 11.981 -0.67%
2015-12-17 0 12.00 11.94 12.00 11.92 12.44 7,990,200 96,791,506 12.114 12.00 11.94 12.00 11.92 12.44 7,990,200 12.114 0.33%
2015-12-16 0 11.96 11.96 12.02 11.84 12.30 8,575,092 103,179,039 12.032 11.96 11.96 12.02 11.84 12.30 8,575,092 12.032 0.00%
2015-12-15 0 11.96 11.92 11.96 11.84 12.18 6,163,999 73,815,929 11.975 11.96 11.92 11.96 11.84 12.18 6,163,999 11.975 1.01%
2015-12-14 0 11.84 11.84 11.90 11.54 11.92 8,935,483 105,351,504 11.790 11.84 11.84 11.90 11.54 11.92 8,935,483 11.790 -0.67%
2015-12-11 0 11.92 11.88 11.96 11.80 12.32 7,553,708 90,508,256 11.982 11.92 11.88 11.96 11.80 12.32 7,553,708 11.982 -2.13%
2015-12-10 0 12.18 12.20 12.22 12.08 12.56 12,757,557 156,777,784 12.289 12.18 12.20 12.22 12.08 12.56 12,757,557 12.289 -3.33%
2015-12-09 0 12.60 12.58 12.60 12.54 13.40 15,619,000 200,101,200 12.811 12.60 12.58 12.60 12.54 13.40 15,619,000 12.811 -6.53%
2015-12-08 0 13.48 13.40 13.46 13.40 13.74 7,649,000 103,929,300 13.587 13.48 13.40 13.46 13.40 13.74 7,649,000 13.587 -1.17%
2015-12-07 0 13.64 13.66 13.68 13.56 13.78 3,108,800 42,433,488 13.650 13.64 13.66 13.68 13.56 13.78 3,108,800 13.649 0.15%
2015-12-04 0 13.62 13.62 13.66 13.54 13.76 5,218,700 71,126,536 13.629 13.62 13.62 13.66 13.54 13.76 5,218,700 13.629 -1.45%
2015-12-03 0 13.82 13.80 13.84 13.62 13.88 7,919,429 109,103,980 13.777 13.82 13.80 13.84 13.62 13.88 7,919,429 13.777 1.17%
2015-12-02 0 13.66 13.64 13.66 13.58 13.82 103,384,034 1,402,906,450 13.570 13.66 13.64 13.66 13.58 13.82 103,384,034 13.570 -4.34%
2015-12-01 0 14.28 14.26 14.30 14.18 14.66 13,442,000 192,862,262 14.348 14.28 14.26 14.30 14.18 14.66 13,442,000 14.348 -1.79%
2015-11-30 0 14.54 14.36 14.70 13.90 14.90 66,956,430 968,544,723 14.465 14.54 14.36 14.70 13.90 14.90 66,956,430 14.465 2.39%
2015-11-27 0 14.20 14.18 14.20 14.02 14.50 7,055,702 100,037,374 14.178 14.20 14.18 14.20 14.02 14.50 7,055,702 14.178 -1.11%
2015-11-26 0 14.36 14.32 14.36 14.26 14.74 6,671,420 96,119,454 14.408 14.36 14.32 14.36 14.26 14.74 6,671,420 14.408 -1.91%
2015-11-25 0 14.64 14.56 14.64 14.20 14.74 8,937,090 129,943,956 14.540 14.64 14.56 14.64 14.20 14.74 8,937,090 14.540 1.67%
2015-11-24 0 14.40 14.36 14.40 14.24 14.50 6,845,970 98,307,706 14.360 14.40 14.36 14.40 14.24 14.50 6,845,970 14.360 0.00%
2015-11-23 0 14.40 14.40 14.42 13.78 14.62 13,478,507 192,594,739 14.289 14.40 14.40 14.42 13.78 14.62 13,478,507 14.289 3.15%
2015-11-20 0 13.96 13.92 13.96 13.68 14.12 9,127,249 127,068,346 13.922 13.96 13.92 13.96 13.68 14.12 9,127,249 13.922 -0.29%
2015-11-19 0 14.00 13.96 13.98 13.86 14.22 18,559,638 260,000,770 14.009 14.00 13.96 13.98 13.86 14.22 18,559,638 14.009 0.29%
2015-11-18 0 13.96 13.94 13.96 13.92 15.38 33,648,103 489,983,371 14.562 13.96 13.94 13.96 13.92 15.38 33,648,103 14.562 -6.18%
2015-11-17 0 14.88 14.86 14.88 14.50 15.10 15,112,000 225,035,053 14.891 14.88 14.86 14.88 14.50 15.10 15,112,000 14.891 3.05%
2015-11-16 0 14.44 14.42 14.44 14.26 15.00 12,164,920 177,887,821 14.623 14.44 14.42 14.44 14.26 15.00 12,164,920 14.623 -1.77%
2015-11-13 0 14.70 14.68 14.70 13.92 14.74 31,344,236 449,049,779 14.326 14.70 14.68 14.70 13.92 14.74 31,344,236 14.326 4.85%
2015-11-12 0 14.02 14.00 14.02 13.62 14.02 5,685,000 78,836,900 13.868 14.02 14.00 14.02 13.62 14.02 5,685,000 13.868 2.19%
2015-11-11 0 13.72 13.66 13.72 13.60 14.08 3,719,429 51,027,331 13.719 13.72 13.66 13.72 13.60 14.08 3,719,429 13.719 -1.15%
2015-11-10 0 13.88 13.86 13.88 13.70 14.38 4,498,937 62,774,399 13.953 13.88 13.86 13.88 13.70 14.38 4,498,937 13.953 -3.48%
2015-11-09 0 14.38 14.32 14.40 13.98 14.70 11,494,000 165,563,000 14.404 14.38 14.32 14.40 13.98 14.70 11,494,000 14.404 3.16%
2015-11-06 0 13.94 13.88 13.96 13.70 14.04 3,692,000 51,269,940 13.887 13.94 13.88 13.96 13.70 14.04 3,692,000 13.887 -0.29%
2015-11-05 0 13.98 13.98 14.06 13.80 14.10 9,464,000 132,568,220 14.008 13.98 13.98 14.06 13.80 14.10 9,464,000 14.008 0.43%
2015-11-04 0 13.92 13.92 13.94 13.60 14.18 12,540,508 175,289,791 13.978 13.92 13.92 13.94 13.60 14.18 12,540,508 13.978 1.75%
2015-11-03 0 13.68 13.62 13.68 13.42 13.70 4,917,194 66,829,199 13.591 13.68 13.62 13.68 13.42 13.70 4,917,194 13.591 2.86%
2015-11-02 0 13.30 13.42 13.44 13.22 13.54 4,492,700 60,154,338 13.389 13.30 13.42 13.44 13.22 13.54 4,492,700 13.389 -2.35%
2015-10-30 0 13.62 13.60 13.64 13.16 13.64 5,237,000 70,236,890 13.412 13.62 13.60 13.64 13.16 13.64 5,237,000 13.412 1.64%
2015-10-29 0 13.40 13.34 13.40 13.22 13.80 7,725,000 103,610,890 13.412 13.40 13.34 13.40 13.22 13.80 7,725,000 13.412 -1.33%
2015-10-28 0 13.58 13.54 13.56 13.38 13.78 6,917,182 94,314,258 13.635 13.58 13.54 13.56 13.38 13.78 6,917,182 13.635 -0.88%
2015-10-27 0 13.70 13.66 13.70 13.08 13.88 9,882,000 133,455,160 13.505 13.70 13.66 13.70 13.08 13.88 9,882,000 13.505 1.63%
2015-10-26 0 13.48 13.46 13.48 13.42 14.20 4,927,000 67,600,160 13.720 13.48 13.46 13.48 13.42 14.20 4,927,000 13.720 -3.44%
2015-10-23 0 13.96 13.92 13.98 13.78 14.20 4,430,972 61,798,787 13.947 13.96 13.92 13.98 13.78 14.20 4,430,972 13.947 -0.43%
2015-10-22 0 14.02 14.02 14.06 13.80 14.16 6,008,000 83,833,660 13.954 14.02 14.02 14.06 13.80 14.16 6,008,000 13.954 -0.57%
2015-10-20 0 14.10 14.08 14.10 13.88 14.58 11,104,236 156,637,077 14.106 14.10 14.08 14.10 13.88 14.58 11,104,236 14.106 -0.84%
2015-10-19 0 14.22 14.16 14.20 13.72 14.30 7,315,854 102,486,543 14.009 14.22 14.16 14.20 13.72 14.30 7,315,854 14.009 0.71%
2015-10-16 0 14.12 14.08 14.16 13.98 14.56 15,457,646 219,929,379 14.228 14.12 14.08 14.16 13.98 14.56 15,457,646 14.228 1.29%
2015-10-15 0 13.94 13.90 13.94 13.18 14.00 15,220,477 206,951,208 13.597 13.94 13.90 13.94 13.18 14.00 15,220,477 13.597 4.03%
2015-10-14 0 13.40 13.40 13.42 13.18 13.56 9,927,294 132,645,110 13.362 13.40 13.40 13.42 13.18 13.56 9,927,294 13.362 -1.62%
2015-10-13 0 13.62 13.62 13.64 13.14 13.70 15,601,825 208,876,777 13.388 13.62 13.62 13.64 13.14 13.70 15,601,825 13.388 1.04%
2015-10-12 0 13.48 13.48 13.50 12.30 13.72 37,306,400 495,156,790 13.273 13.48 13.48 13.50 12.30 13.72 37,306,400 13.273 13.66%
2015-10-09 0 11.86 11.86 11.88 11.84 12.60 9,192,663 112,549,590 12.243 11.86 11.86 11.88 11.84 12.60 9,192,663 12.243 -4.82%
2015-10-08 0 12.46 12.44 12.48 11.82 12.50 11,806,759 143,176,624 12.127 12.46 12.44 12.48 11.82 12.50 11,806,759 12.127 2.13%
2015-10-07 0 12.20 12.20 12.22 11.62 12.24 8,984,540 107,629,892 11.980 12.20 12.20 12.22 11.62 12.24 8,984,540 11.979 3.74%
2015-10-06 0 11.76 11.74 11.80 11.70 12.60 4,354,000 51,795,500 11.896 11.76 11.74 11.80 11.70 12.60 4,354,000 11.896 -4.55%
2015-10-05 0 12.32 12.22 12.32 11.88 12.36 14,668,000 178,955,890 12.200 12.32 12.22 12.32 11.88 12.36 14,668,000 12.200 3.18%
2015-10-02 0 11.94 11.92 11.94 11.04 12.00 13,089,000 153,095,880 11.697 11.94 11.92 11.94 11.04 12.00 13,089,000 11.697 6.99%
2015-09-30 0 11.16 11.16 11.20 11.00 11.56 8,707,235 97,283,475 11.173 11.16 11.16 11.20 11.00 11.56 8,707,235 11.173 -2.96%
2015-09-29 0 11.50 11.46 11.48 11.34 12.00 8,444,030 96,881,321 11.473 11.50 11.46 11.48 11.34 12.00 8,444,030 11.473 -4.64%
2015-09-25 0 12.06 12.06 12.08 12.02 12.28 3,224,000 38,988,640 12.093 12.06 12.06 12.08 12.02 12.28 3,224,000 12.093 -0.82%
2015-09-24 0 12.16 12.14 12.16 12.10 12.28 4,039,000 49,137,123 12.166 12.16 12.14 12.16 12.10 12.28 4,039,000 12.166 0.33%
2015-09-23 0 12.12 12.12 12.16 12.06 12.36 8,199,000 99,755,370 12.167 12.12 12.12 12.16 12.06 12.36 8,199,000 12.167 -0.82%
2015-09-22 0 12.22 12.22 12.24 12.20 12.68 8,474,813 105,714,856 12.474 12.22 12.22 12.24 12.20 12.68 8,474,813 12.474 -0.16%
2015-09-21 0 12.24 12.18 12.20 12.04 12.24 11,887,546 144,503,227 12.156 12.24 12.18 12.20 12.04 12.24 11,887,546 12.156 -0.49%
2015-09-18 0 12.30 12.30 12.32 12.06 12.80 26,052,465 321,060,854 12.324 12.30 12.30 12.32 12.06 12.80 26,052,465 12.324 -2.54%
2015-09-17 0 12.62 12.62 12.64 12.60 13.18 87,315,000 1,132,221,000 12.967 12.62 12.62 12.64 12.60 13.18 87,315,000 12.967 -8.42%
2015-09-16 0 13.78 13.78 13.80 13.44 14.00 4,672,000 64,258,100 13.754 13.78 13.78 13.80 13.44 14.00 4,672,000 13.754 3.77%
2015-09-15 0 13.28 13.26 13.30 13.26 13.80 2,976,000 39,948,590 13.424 13.28 13.26 13.30 13.26 13.80 2,976,000 13.424 -2.06%
2015-09-14 0 13.56 13.56 13.60 13.42 14.20 3,533,252 48,642,022 13.767 13.56 13.56 13.60 13.42 14.20 3,533,252 13.767 -2.73%
2015-09-11 0 13.94 13.94 13.96 13.34 14.08 11,213,020 155,767,665 13.892 13.94 13.94 13.96 13.34 14.08 11,213,020 13.892 5.13%
2015-09-10 0 13.26 13.26 13.28 13.00 13.40 2,145,891 28,470,278 13.267 13.26 13.26 13.28 13.00 13.40 2,145,891 13.267 -1.78%
2015-09-09 0 13.50 13.46 13.50 13.24 13.78 6,701,036 90,778,367 13.547 13.50 13.46 13.50 13.24 13.78 6,701,036 13.547 2.12%
2015-09-08 0 13.22 13.22 13.28 12.26 13.38 3,305,408 42,272,004 12.789 13.22 13.22 13.28 12.26 13.38 3,305,408 12.789 4.42%
2015-09-07 0 12.66 12.66 12.68 12.32 12.90 4,799,400 60,928,673 12.695 12.66 12.66 12.68 12.32 12.90 4,799,400 12.695 0.64%
2015-09-04 0 12.58 12.56 12.58 12.30 12.86 8,475,824 106,754,650 12.595 12.58 12.56 12.58 12.30 12.86 8,475,824 12.595 -0.94%
2015-09-02 0 12.70 12.70 12.72 12.26 13.16 5,326,000 67,568,950 12.687 12.70 12.70 12.72 12.26 13.16 5,326,000 12.687 -1.55%
2015-09-01 0 12.90 12.88 12.92 12.88 13.60 5,117,000 66,382,900 12.973 12.90 12.88 12.92 12.88 13.60 5,117,000 12.973 -4.44%
2015-08-31 0 13.50 13.46 13.50 13.04 13.72 5,972,000 79,605,300 13.330 13.50 13.46 13.50 13.04 13.72 5,972,000 13.330 -3.30%
2015-08-28 0 13.96 13.86 13.96 13.80 14.52 4,656,000 65,743,290 14.120 13.96 13.86 13.96 13.80 14.52 4,656,000 14.120 0.43%
2015-08-27 0 13.90 13.86 13.92 13.08 14.04 4,331,316 58,943,941 13.609 13.90 13.86 13.92 13.08 14.04 4,331,316 13.609 6.76%
2015-08-26 0 13.02 13.00 13.02 12.42 13.24 5,946,500 76,747,170 12.906 13.02 13.00 13.02 12.42 13.24 5,946,500 12.906 1.88%
2015-08-25 0 12.78 12.78 12.82 12.30 13.50 8,619,000 109,470,440 12.701 12.78 12.78 12.82 12.30 13.50 8,619,000 12.701 -1.69%
2015-08-24 0 13.00 13.00 13.08 11.84 13.06 12,740,891 156,806,735 12.307 13.00 13.00 13.08 11.84 13.06 12,740,891 12.307 -0.15%
2015-08-21 0 13.02 13.00 13.02 12.86 14.30 13,032,375 172,451,912 13.233 13.02 13.00 13.02 12.86 14.30 13,032,375 13.233 -10.21%
2015-08-20 0 14.50 14.40 14.50 14.20 15.12 4,542,506 65,901,125 14.508 14.50 14.40 14.50 14.20 15.12 4,542,506 14.508 -3.72%
2015-08-19 0 15.06 15.00 15.04 14.74 15.40 5,032,408 75,329,067 14.969 15.06 15.00 15.04 14.74 15.40 5,032,408 14.969 -0.79%
2015-08-18 0 15.18 15.12 15.26 15.00 15.92 2,869,500 43,918,790 15.305 15.18 15.12 15.26 15.00 15.92 2,869,500 15.305 -3.92%
2015-08-17 0 15.80 15.82 15.84 15.54 16.00 3,856,000 60,821,160 15.773 15.80 15.82 15.84 15.54 16.00 3,856,000 15.773 0.00%
2015-08-14 0 15.80 15.76 15.78 15.52 15.90 2,323,000 36,675,800 15.788 15.80 15.76 15.78 15.52 15.90 2,323,000 15.788 0.64%
2015-08-13 0 15.70 15.70 15.72 15.48 15.84 6,364,776 99,580,290 15.646 15.70 15.70 15.72 15.48 15.84 6,364,776 15.646 0.64%
2015-08-12 0 15.60 15.60 15.62 14.66 16.84 15,036,029 232,111,188 15.437 15.60 15.60 15.62 14.66 16.84 15,036,029 15.437 -7.69%
2015-08-11 0 16.90 16.86 16.90 16.84 17.10 5,224,000 88,456,520 16.933 16.90 16.86 16.90 16.84 17.10 5,224,000 16.933 -0.24%
2015-08-10 0 16.94 16.80 16.96 16.00 16.96 11,827,000 197,192,750 16.673 16.94 16.80 16.96 16.00 16.96 11,827,000 16.673 3.04%
2015-08-07 0 16.44 16.44 16.54 15.60 16.84 7,398,000 122,564,850 16.567 16.44 16.44 16.54 15.60 16.84 7,398,000 16.567 2.75%
2015-08-06 0 16.00 16.00 16.02 15.40 16.28 8,561,000 136,520,050 15.947 16.00 16.00 16.02 15.40 16.28 8,561,000 15.947 2.70%
2015-08-05 0 15.58 15.44 15.62 14.82 15.66 5,285,000 80,415,520 15.216 15.58 15.44 15.62 14.82 15.66 5,285,000 15.216 3.04%
2015-08-04 0 15.12 15.12 15.14 14.66 15.28 4,297,000 64,595,200 15.033 15.12 15.12 15.14 14.66 15.28 4,297,000 15.033 0.93%
2015-08-03 0 14.98 14.98 15.00 14.80 15.40 5,159,000 77,988,461 15.117 14.98 14.98 15.00 14.80 15.40 5,159,000 15.117 -1.19%
2015-07-31 0 15.16 15.14 15.30 14.62 15.54 5,361,990 82,015,379 15.296 15.16 15.14 15.30 14.62 15.54 5,361,990 15.296 0.93%
2015-07-30 0 15.02 15.02 15.08 15.00 15.86 2,994,643 46,104,783 15.396 15.02 15.02 15.08 15.00 15.86 2,994,643 15.396 -2.47%
2015-07-29 0 15.40 15.38 15.54 15.20 16.12 2,670,599 41,187,614 15.423 15.40 15.38 15.54 15.20 16.12 2,670,599 15.423 -0.77%
2015-07-28 0 15.52 15.56 15.72 15.00 16.04 3,754,230 58,544,947 15.594 15.52 15.56 15.72 15.00 16.04 3,754,230 15.594 -0.26%
2015-07-27 0 15.56 15.40 15.56 15.36 16.50 7,819,000 123,900,481 15.846 15.56 15.40 15.56 15.36 16.50 7,819,000 15.846 -5.93%
2015-07-24 0 16.54 16.50 16.58 16.50 17.00 4,680,000 78,432,437 16.759 16.54 16.50 16.58 16.50 17.00 4,680,000 16.759 -2.13%
2015-07-23 0 16.90 16.90 16.92 16.36 16.96 4,189,782 70,632,401 16.858 16.90 16.90 16.92 16.36 16.96 4,189,782 16.858 2.55%
2015-07-22 0 16.48 16.44 16.50 16.14 16.50 4,728,000 76,948,500 16.275 16.48 16.44 16.50 16.14 16.50 4,728,000 16.275 0.00%
2015-07-21 0 16.48 16.44 16.46 16.22 16.56 10,970,520 180,689,626 16.471 16.48 16.44 16.46 16.22 16.56 10,970,520 16.470 -0.24%
2015-07-20 0 16.52 16.50 16.52 15.88 16.60 19,014,758 311,897,937 16.403 16.52 16.50 16.52 15.88 16.60 19,014,758 16.403 4.69%
2015-07-17 0 15.78 15.76 15.80 15.04 15.96 12,803,000 201,061,720 15.704 15.78 15.76 15.80 15.04 15.96 12,803,000 15.704 4.92%
2015-07-16 0 15.04 15.02 15.04 14.74 15.48 8,260,000 126,713,520 15.341 15.04 15.02 15.04 14.74 15.48 8,260,000 15.341 -0.66%
2015-07-15 0 15.14 15.06 15.16 14.94 15.90 2,657,000 40,314,998 15.173 15.14 15.06 15.16 14.94 15.90 2,657,000 15.173 -4.30%
2015-07-14 0 15.82 15.80 15.82 15.38 16.06 5,373,522 85,251,281 15.865 15.82 15.80 15.82 15.38 16.06 5,373,522 15.865 1.54%
2015-07-13 0 15.58 15.56 15.58 14.76 15.58 5,348,705 81,492,606 15.236 15.58 15.56 15.58 14.76 15.58 5,348,705 15.236 1.96%
2015-07-10 0 15.28 15.24 15.28 14.22 15.34 15,760,548 235,494,395 14.942 15.28 15.24 15.28 14.22 15.34 15,760,548 14.942 6.11%
2015-07-09 0 14.40 14.30 14.42 13.14 14.80 13,127,381 188,373,795 14.350 14.40 14.30 14.42 13.14 14.80 13,127,381 14.350 9.59%
2015-07-08 0 13.14 13.20 13.30 11.80 13.30 27,287,620 348,469,137 12.770 13.14 13.20 13.30 11.80 13.30 27,287,620 12.770 -1.20%
2015-07-07 0 13.30 13.30 13.38 13.04 14.14 17,109,000 229,695,714 13.425 13.30 13.30 13.38 13.04 14.14 17,109,000 13.425 -5.00%
2015-07-06 0 14.00 14.00 14.14 12.00 16.26 26,478,059 356,737,496 13.473 14.00 14.00 14.14 12.00 16.26 26,478,059 13.473 -5.79%
2015-07-03 0 14.86 14.84 14.86 14.70 16.00 11,541,000 175,505,964 15.207 14.86 14.84 14.86 14.70 16.00 11,541,000 15.207 -6.54%
2015-07-02 0 15.90 15.90 16.00 15.76 17.00 13,848,815 223,550,665 16.142 15.90 15.90 16.00 15.76 17.00 13,848,815 16.142 -3.64%
2015-06-30 0 16.50 16.50 16.56 16.22 16.66 8,414,434 138,793,572 16.495 16.50 16.50 16.56 16.22 16.66 8,414,434 16.495 1.60%
2015-06-29 0 16.24 16.28 16.30 15.20 16.74 9,624,000 154,922,767 16.098 16.24 16.28 16.30 15.20 16.74 9,624,000 16.098 -2.75%
2015-06-26 0 16.70 16.56 16.70 16.34 16.88 5,251,000 87,318,980 16.629 16.70 16.56 16.70 16.34 16.88 5,251,000 16.629 -0.95%
2015-06-25 0 16.86 16.82 16.88 16.66 17.30 3,400,900 57,456,598 16.895 16.86 16.82 16.88 16.66 17.30 3,400,900 16.895 -1.52%
2015-06-24 0 17.12 17.10 17.12 16.46 17.18 7,729,900 130,612,014 16.897 17.12 17.10 17.12 16.46 17.18 7,729,900 16.897 4.52%
2015-06-23 0 16.38 16.36 16.38 16.18 16.90 6,254,000 102,322,370 16.361 16.38 16.36 16.38 16.18 16.90 6,254,000 16.361 -1.80%
2015-06-22 0 16.68 16.56 16.72 16.22 17.00 5,235,000 86,429,990 16.510 16.68 16.56 16.72 16.22 17.00 5,235,000 16.510 0.48%
2015-06-19 0 16.60 16.30 16.52 16.26 17.20 11,573,130 191,616,475 16.557 16.60 16.30 16.52 16.26 17.20 11,573,130 16.557 -2.70%
2015-06-18 0 17.06 17.02 17.04 16.90 17.30 4,078,540 69,936,335 17.147 17.06 17.02 17.04 16.90 17.30 4,078,540 17.147 -0.12%
2015-06-17 0 17.08 17.04 17.06 16.46 17.16 5,960,581 101,052,417 16.954 17.08 17.04 17.06 16.46 17.16 5,960,581 16.953 1.18%
2015-06-16 0 16.88 16.84 17.00 16.80 17.16 7,991,000 135,302,360 16.932 16.88 16.84 17.00 16.80 17.16 7,991,000 16.932 -1.06%
2015-06-15 0 17.06 17.04 17.06 16.96 17.70 9,448,000 161,770,120 17.122 17.06 17.04 17.06 16.96 17.70 9,448,000 17.122 -2.74%
2015-06-12 0 17.54 17.56 17.60 17.34 17.78 7,842,000 137,938,595 17.590 17.54 17.56 17.60 17.34 17.78 7,842,000 17.590 0.46%
2015-06-11 0 17.46 17.46 17.48 17.20 17.62 8,419,000 146,334,040 17.381 17.46 17.46 17.48 17.20 17.62 8,419,000 17.381 2.59%
2015-06-10 0 17.02 17.06 17.08 16.18 17.40 14,369,450 245,228,278 17.066 17.02 17.06 17.08 16.18 17.40 14,369,450 17.066 3.65%
2015-06-09 0 16.42 16.42 16.44 15.54 18.08 20,972,000 341,697,160 16.293 16.42 16.42 16.44 15.54 18.08 20,972,000 16.293 -9.28%
2015-06-08 0 18.10 18.02 18.10 17.92 18.58 5,727,000 104,589,280 18.263 18.10 18.02 18.10 17.92 18.58 5,727,000 18.262 -1.63%
2015-06-05 0 18.40 18.38 18.42 18.20 18.70 3,861,100 71,241,626 18.451 18.40 18.38 18.42 18.20 18.70 3,861,100 18.451 -0.97%
2015-06-04 0 18.58 18.46 18.50 18.20 19.00 12,274,500 228,459,580 18.613 18.58 18.46 18.50 18.20 19.00 12,274,500 18.613 0.00%
2015-06-03 0 18.58 18.56 18.60 18.40 18.84 5,561,000 103,244,520 18.566 18.58 18.56 18.60 18.40 18.84 5,561,000 18.566 0.00%
2015-06-02 0 18.58 18.58 18.62 18.50 19.18 7,355,000 136,946,844 18.620 18.58 18.58 18.62 18.50 19.18 7,355,000 18.620 -2.52%
2015-06-01 0 19.06 19.04 19.10 18.72 19.30 9,217,217 174,751,074 18.959 19.06 19.04 19.10 18.72 19.30 9,217,217 18.959 2.36%
2015-05-29 0 18.62 18.58 18.66 18.50 19.14 11,547,783 218,217,947 18.897 18.62 18.58 18.66 18.50 19.14 11,547,783 18.897 1.09%
2015-05-28 0 18.42 18.42 18.46 18.30 19.30 200,172,904 3,716,691,261 18.567 18.42 18.42 18.46 18.30 19.30 200,172,904 18.567 -6.88%
2015-05-27 0 19.78 19.68 19.78 19.68 20.20 12,756,657 253,232,225 19.851 19.78 19.68 19.78 19.68 20.20 12,756,657 19.851 -0.90%
2015-05-26 0 19.96 19.94 19.98 19.70 21.50 12,212,484 245,686,887 20.118 19.96 19.94 19.98 19.70 21.50 12,212,484 20.118 0.81%
2015-05-22 0 19.80 19.78 19.80 19.76 21.00 5,515,304 110,319,578 20.002 19.80 19.78 19.80 19.76 21.00 5,515,304 20.002 -1.25%
2015-05-21 0 20.05 20.00 20.05 19.36 21.50 12,577,926 252,482,728 20.074 20.05 20.00 20.05 19.36 21.50 12,577,926 20.073 0.86%
2015-05-20 0 19.88 19.78 19.88 18.38 22.00 29,536,840 582,957,084 19.737 19.88 19.78 19.88 18.38 22.00 29,536,840 19.737 12.06%
2015-05-19 0 17.74 17.66 17.76 17.60 18.46 9,067,000 162,773,971 17.952 17.74 17.66 17.76 17.60 18.46 9,067,000 17.952 -1.66%
2015-05-18 0 18.04 17.98 18.04 17.80 18.10 5,859,000 105,377,010 17.986 18.04 17.98 18.04 17.80 18.10 5,859,000 17.985 0.33%
2015-05-15 0 17.98 17.86 17.98 17.62 18.16 6,020,300 106,766,494 17.734 17.98 17.86 17.98 17.62 18.16 6,020,300 17.734 3.33%
2015-05-14 0 17.40 17.36 17.50 17.10 17.94 3,886,000 67,702,370 17.422 17.40 17.36 17.50 17.10 17.94 3,886,000 17.422 -1.69%
2015-05-13 0 17.70 17.68 17.70 17.50 17.96 4,714,927 83,605,460 17.732 17.70 17.68 17.70 17.50 17.96 4,714,927 17.732 -1.23%
2015-05-12 0 17.92 17.90 17.92 17.64 18.00 2,998,000 53,565,032 17.867 17.92 17.90 17.92 17.64 18.00 2,998,000 17.867 -0.44%
2015-05-11 0 18.00 18.00 18.02 17.52 18.12 4,934,000 88,589,620 17.955 18.00 18.00 18.02 17.52 18.12 4,934,000 17.955 1.69%
2015-05-08 0 17.70 17.70 17.72 17.22 17.88 2,662,000 47,083,150 17.687 17.70 17.70 17.72 17.22 17.88 2,662,000 17.687 1.72%
2015-05-07 0 17.40 17.40 17.42 17.22 17.72 2,452,000 42,606,120 17.376 17.40 17.40 17.42 17.22 17.72 2,452,000 17.376 -1.14%
2015-05-06 0 17.60 17.62 17.66 17.52 18.16 1,943,500 34,514,280 17.759 17.60 17.62 17.66 17.52 18.16 1,943,500 17.759 -2.33%
2015-05-05 0 18.02 17.88 18.02 17.50 18.46 2,099,000 37,581,600 17.905 18.02 17.88 18.02 17.50 18.46 2,099,000 17.905 -0.77%
2015-05-04 0 18.16 18.14 18.16 18.14 18.58 3,721,310 68,114,050 18.304 18.16 18.14 18.16 18.14 18.58 3,721,310 18.304 -1.09%
2015-04-30 0 18.36 18.30 18.38 17.70 18.36 3,685,718 66,581,638 18.065 18.36 18.30 18.38 17.70 18.36 3,685,718 18.065 3.49%
2015-04-29 0 17.74 17.74 17.84 17.40 17.96 2,551,000 45,138,500 17.694 17.74 17.74 17.84 17.40 17.96 2,551,000 17.694 -0.11%
2015-04-28 0 17.76 17.74 17.80 17.72 18.20 3,518,484 62,748,065 17.834 17.76 17.74 17.80 17.72 18.20 3,518,484 17.834 -1.00%
2015-04-27 0 17.94 17.86 17.90 17.44 18.24 5,300,000 95,033,290 17.931 17.94 17.86 17.90 17.44 18.24 5,300,000 17.931 3.70%
2015-04-24 0 17.30 17.20 17.30 16.96 17.70 3,948,000 68,200,847 17.275 17.30 17.20 17.30 16.96 17.70 3,948,000 17.275 -1.14%
2015-04-23 0 17.50 17.48 17.50 17.48 18.00 9,097,000 160,725,760 17.668 17.50 17.48 17.50 17.48 18.00 9,097,000 17.668 -0.46%
2015-04-22 0 17.58 17.58 17.60 16.58 17.60 10,786,000 185,735,160 17.220 17.58 17.58 17.60 16.58 17.60 10,786,000 17.220 5.02%
2015-04-21 0 16.74 16.68 16.82 16.60 17.06 4,633,000 77,746,220 16.781 16.74 16.68 16.82 16.60 17.06 4,633,000 16.781 0.84%
2015-04-20 0 16.60 16.32 16.60 15.72 17.12 7,288,000 120,368,830 16.516 16.60 16.32 16.60 15.72 17.12 7,288,000 16.516 -2.01%
2015-04-17 0 16.94 16.90 16.96 16.80 17.70 7,056,882 120,183,251 17.031 16.94 16.90 16.96 16.80 17.70 7,056,882 17.031 -2.98%
2015-04-16 0 17.46 17.40 17.46 17.22 17.58 5,092,002 88,865,405 17.452 17.46 17.40 17.46 17.22 17.58 5,092,002 17.452 0.58%
2015-04-15 0 17.36 17.26 17.36 17.20 18.20 4,975,602 87,418,010 17.569 17.36 17.26 17.36 17.20 18.20 4,975,602 17.569 -0.91%
2015-04-14 0 17.52 17.58 17.60 17.00 18.10 6,712,000 118,586,660 17.668 17.52 17.58 17.60 17.00 18.10 6,712,000 17.668 -3.74%
2015-04-13 0 18.20 18.16 18.20 17.38 18.20 8,602,420 151,667,166 17.631 18.20 18.16 18.20 17.38 18.20 8,602,420 17.631 4.72%
2015-04-10 0 17.38 17.38 17.44 16.70 18.00 7,256,441 125,229,293 17.258 17.38 17.38 17.44 16.70 18.00 7,256,441 17.258 -0.69%
2015-04-09 0 17.50 17.34 17.50 16.18 19.86 21,060,400 368,479,186 17.496 17.50 17.34 17.50 16.18 19.86 21,060,400 17.496 5.42%
2015-04-08 0 16.60 16.62 16.64 16.44 17.18 19,035,293 320,681,504 16.847 16.60 16.62 16.64 16.44 17.18 19,035,293 16.847 10.08%
2015-04-02 0 15.08 15.02 15.10 14.60 15.20 10,341,769 155,390,221 15.026 15.08 15.02 15.10 14.60 15.20 10,341,769 15.025 4.72%
2015-04-01 0 14.40 14.40 14.44 14.26 14.78 6,420,420 93,508,613 14.564 14.40 14.40 14.44 14.26 14.78 6,420,420 14.564 -2.04%
2015-03-31 0 14.70 14.66 14.70 14.44 15.32 9,386,038 139,954,365 14.911 14.70 14.66 14.70 14.44 15.32 9,386,038 14.911 -0.41%
2015-03-30 0 14.76 14.68 14.78 13.80 14.82 8,947,620 129,599,116 14.484 14.76 14.68 14.78 13.80 14.82 8,947,620 14.484 6.96%
2015-03-27 0 13.80 13.74 13.80 13.70 14.16 3,844,000 53,463,370 13.908 13.80 13.74 13.80 13.70 14.16 3,844,000 13.908 1.02%
2015-03-26 0 13.66 13.64 13.66 13.36 13.80 3,263,000 44,405,360 13.609 13.66 13.64 13.66 13.36 13.80 3,263,000 13.609 0.44%
2015-03-25 0 13.60 13.56 13.60 13.40 13.72 5,119,000 69,442,380 13.566 13.60 13.56 13.60 13.40 13.72 5,119,000 13.566 -1.02%
2015-03-24 0 13.74 13.68 13.70 13.16 13.92 4,823,946 64,842,974 13.442 13.74 13.68 13.70 13.16 13.92 4,823,946 13.442 -0.43%
2015-03-23 0 13.80 13.80 13.84 13.60 14.24 7,591,955 104,854,437 13.811 13.80 13.80 13.84 13.60 14.24 7,591,955 13.811 -2.40%
2015-03-20 0 14.14 14.00 14.16 13.30 14.16 11,663,520 162,631,570 13.944 14.14 14.00 14.16 13.30 14.16 11,663,520 13.944 4.74%
2015-03-19 0 13.50 13.46 13.56 12.46 13.56 15,247,380 197,828,247 12.975 13.50 13.46 13.56 12.46 13.56 15,247,380 12.975 7.14%
2015-03-18 0 12.60 12.60 12.66 12.14 12.68 6,851,200 85,455,396 12.473 12.60 12.60 12.66 12.14 12.68 6,851,200 12.473 3.62%
2015-03-17 0 12.16 12.08 12.18 11.94 12.28 5,571,000 67,093,120 12.043 12.16 12.08 12.18 11.94 12.28 5,571,000 12.043 -0.82%
2015-03-16 0 12.26 12.24 12.28 11.52 12.28 13,306,000 160,071,992 12.030 12.26 12.24 12.28 11.52 12.28 13,306,000 12.030 6.61%
2015-03-13 0 11.50 11.50 11.52 11.38 11.62 5,340,950 61,349,592 11.487 11.50 11.50 11.52 11.38 11.62 5,340,950 11.487 1.05%
2015-03-12 0 11.38 11.32 11.38 11.28 11.98 4,304,000 49,655,890 11.537 11.38 11.32 11.38 11.28 11.98 4,304,000 11.537 1.25%
2015-03-11 0 11.24 11.20 11.24 10.96 11.24 1,923,000 21,350,810 11.103 11.24 11.20 11.24 10.96 11.24 1,923,000 11.103 2.18%
2015-03-10 0 11.00 10.98 11.02 10.96 11.06 3,656,000 40,179,381 10.990 11.00 10.98 11.02 10.96 11.06 3,656,000 10.990 0.18%
2015-03-09 0 10.98 10.96 10.98 10.92 11.18 2,266,000 24,877,850 10.979 10.98 10.96 10.98 10.92 11.18 2,266,000 10.979 -0.36%
2015-03-06 0 11.02 11.02 11.08 11.00 11.30 3,413,901 37,919,889 11.108 11.02 11.02 11.08 11.00 11.30 3,413,901 11.107 0.18%
2015-03-05 0 11.00 11.00 11.02 10.98 11.16 4,672,186 51,386,223 10.998 11.00 11.00 11.02 10.98 11.16 4,672,186 10.998 -0.90%
2015-03-04 0 11.10 11.04 11.10 11.04 11.40 2,082,000 23,201,077 11.144 11.10 11.04 11.10 11.04 11.40 2,082,000 11.144 -1.25%
2015-03-03 0 11.24 11.20 11.24 11.14 11.32 3,087,000 34,684,170 11.236 11.24 11.20 11.24 11.14 11.32 3,087,000 11.236 -0.18%
2015-03-02 0 11.26 11.24 11.30 11.10 11.58 3,215,895 36,257,289 11.274 11.26 11.24 11.30 11.10 11.58 3,215,895 11.274 -2.43%
2015-02-27 0 11.54 11.46 11.54 11.36 11.70 4,728,000 54,299,140 11.485 11.54 11.46 11.54 11.36 11.70 4,728,000 11.485 -0.52%
2015-02-26 0 11.60 11.58 11.60 11.58 12.00 2,664,000 31,199,100 11.711 11.60 11.58 11.60 11.58 12.00 2,664,000 11.711 -2.52%
2015-02-25 0 11.90 11.72 11.90 11.32 11.90 1,339,604 15,464,433 11.544 11.90 11.72 11.90 11.32 11.90 1,339,604 11.544 1.71%
2015-02-24 0 11.70 11.70 11.72 11.62 11.78 852,000 9,953,550 11.683 11.70 11.70 11.72 11.62 11.78 852,000 11.683 0.52%
2015-02-23 0 11.64 11.60 11.68 11.50 11.92 1,187,000 13,833,660 11.654 11.64 11.60 11.68 11.50 11.92 1,187,000 11.654 -1.52%
2015-02-18 0 11.82 11.74 11.80 11.72 11.86 245,000 2,885,040 11.776 11.82 11.74 11.80 11.72 11.86 245,000 11.776 0.34%
2015-02-17 0 11.78 11.76 11.82 11.60 11.90 800,490 9,438,161 11.791 11.78 11.76 11.82 11.60 11.90 800,490 11.790 -0.17%
2015-02-16 0 11.80 11.70 11.80 11.30 11.80 2,826,000 32,861,460 11.628 11.80 11.70 11.80 11.30 11.80 2,826,000 11.628 4.98%
2015-02-13 0 11.24 11.20 11.24 11.04 11.58 4,920,000 55,348,830 11.250 11.24 11.20 11.24 11.04 11.58 4,920,000 11.250 -2.26%
2015-02-12 0 11.50 11.50 11.54 11.30 11.68 2,521,000 29,027,830 11.514 11.50 11.50 11.54 11.30 11.68 2,521,000 11.514 2.31%
2015-02-11 0 11.24 11.24 11.26 10.90 11.26 2,699,217 29,721,088 11.011 11.24 11.24 11.26 10.90 11.26 2,699,217 11.011 1.08%
2015-02-10 0 11.12 11.12 11.14 10.90 11.18 3,138,000 34,538,740 11.007 11.12 11.12 11.14 10.90 11.18 3,138,000 11.007 0.00%
2015-02-09 0 11.12 11.12 11.16 10.88 11.20 2,068,000 22,763,030 11.007 11.12 11.12 11.16 10.88 11.20 2,068,000 11.007 0.36%
2015-02-06 0 11.08 11.10 11.14 11.02 11.42 2,852,000 31,840,282 11.164 11.08 11.10 11.14 11.02 11.42 2,852,000 11.164 -1.42%
2015-02-05 0 11.24 11.22 11.30 11.14 11.78 2,808,000 32,071,032 11.421 11.24 11.22 11.30 11.14 11.78 2,808,000 11.421 -3.93%
2015-02-04 0 11.70 11.70 11.74 11.66 12.00 2,012,000 23,670,370 11.765 11.70 11.70 11.74 11.66 12.00 2,012,000 11.765 -1.68%
2015-02-03 0 11.90 11.90 11.94 11.82 12.34 1,846,001 22,044,092 11.942 11.90 11.90 11.94 11.82 12.34 1,846,001 11.942 -2.62%
2015-02-02 0 12.22 12.22 12.24 11.58 12.30 3,639,000 44,023,260 12.098 12.22 12.22 12.24 11.58 12.30 3,639,000 12.098 2.35%
2015-01-30 0 11.94 11.86 11.94 11.56 12.10 3,832,000 45,474,550 11.867 11.94 11.86 11.94 11.56 12.10 3,832,000 11.867 1.19%
2015-01-29 0 11.80 11.78 11.84 11.80 12.10 1,007,000 11,978,250 11.895 11.80 11.78 11.84 11.80 12.10 1,007,000 11.895 -1.99%
2015-01-28 0 12.04 12.00 12.04 11.74 12.16 5,482,000 65,649,170 11.975 12.04 12.00 12.04 11.74 12.16 5,482,000 11.975 2.91%
2015-01-27 0 11.70 11.70 11.74 11.54 11.78 4,682,500 54,790,460 11.701 11.70 11.70 11.74 11.54 11.78 4,682,500 11.701 1.39%
2015-01-26 0 11.54 11.50 11.54 11.40 11.58 2,424,200 27,896,644 11.508 11.54 11.50 11.54 11.40 11.58 2,424,200 11.508 0.00%
2015-01-23 0 11.54 11.50 11.54 11.44 11.88 2,688,000 30,972,810 11.523 11.54 11.50 11.54 11.44 11.88 2,688,000 11.523 0.00%
2015-01-22 0 11.54 11.52 11.54 11.44 11.90 5,570,000 64,619,291 11.601 11.54 11.52 11.54 11.44 11.90 5,570,000 11.601 0.87%
2015-01-21 0 11.44 11.44 11.46 11.00 11.58 5,567,000 63,567,400 11.419 11.44 11.44 11.46 11.00 11.58 5,567,000 11.419 5.15%
2015-01-20 0 10.88 10.88 10.94 10.80 11.00 1,406,000 15,301,360 10.883 10.88 10.88 10.94 10.80 11.00 1,406,000 10.883 0.18%
2015-01-19 0 10.86 10.80 10.86 10.70 11.22 1,996,000 21,786,338 10.915 10.86 10.80 10.86 10.70 11.22 1,996,000 10.915 -1.45%
2015-01-16 0 11.02 11.02 11.08 10.88 11.28 1,211,388 13,402,069 11.063 11.02 11.02 11.08 10.88 11.28 1,211,388 11.063 -0.72%
2015-01-15 0 11.10 11.08 11.10 11.00 11.24 596,762 6,615,593 11.086 11.10 11.08 11.10 11.00 11.24 596,762 11.086 -0.36%
2015-01-14 0 11.14 11.12 11.22 11.00 11.26 2,779,124 31,049,363 11.172 11.14 11.12 11.22 11.00 11.26 2,779,124 11.172 0.72%
2015-01-13 0 11.06 11.06 11.10 11.02 11.14 1,218,000 13,521,440 11.101 11.06 11.06 11.10 11.02 11.14 1,218,000 11.101 -1.25%
2015-01-12 0 11.20 11.12 11.18 11.00 11.36 754,000 8,404,260 11.146 11.20 11.12 11.18 11.00 11.36 754,000 11.146 0.36%
2015-01-09 0 11.16 11.02 11.20 10.76 11.46 3,143,800 35,133,720 11.176 11.16 11.02 11.20 10.76 11.46 3,143,800 11.176 4.10%
2015-01-08 0 10.72 10.70 10.76 10.70 11.06 1,905,000 20,570,274 10.798 10.72 10.70 10.76 10.70 11.06 1,905,000 10.798 0.37%
2015-01-07 0 10.68 10.68 10.70 10.14 10.78 4,609,500 48,635,510 10.551 10.68 10.68 10.70 10.14 10.78 4,609,500 10.551 5.53%
2015-01-06 0 10.12 10.12 10.14 10.00 10.16 3,345,000 33,900,160 10.135 10.12 10.12 10.14 10.00 10.16 3,345,000 10.135 -0.39%
2015-01-05 0 10.16 10.12 10.16 9.880 10.32 3,049,000 30,864,030 10.123 10.16 10.12 10.16 9.880 10.32 3,049,000 10.123 -0.20%
2015-01-02 0 10.18 10.16 10.18 10.16 10.44 1,438,000 14,808,330 10.298 10.18 10.16 10.18 10.16 10.44 1,438,000 10.298 -2.30%
2014-12-31 0 10.42 10.28 10.46 10.20 10.60 1,562,000 16,202,500 10.373 10.42 10.28 10.46 10.20 10.60 1,562,000 10.373 2.16%
2014-12-30 0 10.20 10.22 10.24 10.18 10.38 1,465,000 15,078,680 10.293 10.20 10.22 10.24 10.18 10.38 1,465,000 10.293 -0.39%
2014-12-29 0 10.24 10.18 10.24 10.04 10.50 2,830,618 29,024,317 10.254 10.24 10.18 10.24 10.04 10.50 2,830,618 10.254 -2.10%
2014-12-24 0 10.46 10.46 10.50 10.14 10.52 654,000 6,833,060 10.448 10.46 10.46 10.50 10.14 10.52 654,000 10.448 1.95%
2014-12-23 0 10.26 10.24 10.34 10.10 10.68 4,852,500 50,294,585 10.365 10.26 10.24 10.34 10.10 10.68 4,852,500 10.365 -3.39%
2014-12-22 0 10.62 10.58 10.64 10.52 10.94 2,154,000 22,882,700 10.623 10.62 10.58 10.64 10.52 10.94 2,154,000 10.623 -2.93%
2014-12-19 0 10.94 10.78 10.92 10.40 10.96 4,839,000 51,889,670 10.723 10.94 10.78 10.92 10.40 10.96 4,839,000 10.723 2.05%
2014-12-18 0 10.72 10.70 10.74 10.64 10.98 942,000 10,155,100 10.780 10.72 10.70 10.74 10.64 10.98 942,000 10.780 -0.56%
2014-12-17 0 10.78 10.76 10.80 10.72 10.92 1,352,000 14,608,670 10.805 10.78 10.76 10.80 10.72 10.92 1,352,000 10.805 -0.92%
2014-12-16 0 10.88 10.86 10.90 10.76 11.00 2,097,071 22,804,885 10.875 10.88 10.86 10.90 10.76 11.00 2,097,071 10.875 1.12%
2014-12-15 0 10.76 10.76 10.82 10.70 11.30 2,112,000 22,929,700 10.857 10.76 10.76 10.82 10.70 11.30 2,112,000 10.857 -2.36%
2014-12-12 0 11.02 10.94 11.02 10.92 11.22 2,500,200 27,561,770 11.024 11.02 10.94 11.02 10.92 11.22 2,500,200 11.024 -1.78%
2014-12-11 0 11.22 11.16 11.22 10.88 11.30 811,000 9,074,350 11.189 11.22 11.16 11.22 10.88 11.30 811,000 11.189 0.18%
2014-12-10 0 11.20 11.16 11.22 11.10 11.28 1,394,000 15,591,560 11.185 11.20 11.16 11.22 11.10 11.28 1,394,000 11.185 1.82%
2014-12-09 0 11.00 11.00 11.10 10.96 11.50 6,436,217 71,560,855 11.119 11.00 11.00 11.10 10.96 11.50 6,436,217 11.118 -4.01%
2014-12-08 0 11.46 11.58 11.60 11.20 11.58 5,965,000 67,836,910 11.373 11.46 11.58 11.60 11.20 11.58 5,965,000 11.372 0.35%
2014-12-05 0 11.42 11.36 11.40 10.80 11.48 8,414,835 93,874,681 11.156 11.42 11.36 11.40 10.80 11.48 8,414,835 11.156 2.70%
2014-12-04 0 11.12 11.06 11.12 10.66 12.20 12,586,000 140,252,230 11.144 11.12 11.06 11.12 10.66 12.20 12,586,000 11.144 -7.49%
2014-12-03 0 12.02 11.98 12.04 11.60 12.22 4,247,000 50,465,940 11.883 12.02 11.98 12.04 11.60 12.22 4,247,000 11.883 -1.48%
2014-12-02 0 12.20 12.10 12.20 11.60 12.20 6,345,266 75,604,695 11.915 12.20 12.10 12.20 11.60 12.20 6,345,266 11.915 3.21%
2014-12-01 0 11.82 11.82 11.90 11.80 12.28 2,799,000 33,578,500 11.997 11.82 11.82 11.90 11.80 12.28 2,799,000 11.997 -3.27%
2014-11-28 0 12.22 12.06 12.22 12.06 12.48 3,238,610 39,439,806 12.178 12.22 12.06 12.22 12.06 12.48 3,238,610 12.178 -1.45%
2014-11-27 0 12.40 12.28 12.40 12.26 12.60 2,925,000 36,285,454 12.405 12.40 12.28 12.40 12.26 12.60 2,925,000 12.405 -0.48%
2014-11-26 0 12.46 12.44 12.50 12.40 12.80 3,399,427 42,659,980 12.549 12.46 12.44 12.50 12.40 12.80 3,399,427 12.549 -0.48%
2014-11-25 0 12.52 12.52 12.62 12.46 12.70 3,512,200 44,200,602 12.585 12.52 12.52 12.62 12.46 12.70 3,512,200 12.585 -0.63%
2014-11-24 0 12.60 12.58 12.60 12.14 12.78 4,522,000 56,581,130 12.512 12.60 12.58 12.60 12.14 12.78 4,522,000 12.512 4.13%
2014-11-21 0 12.10 12.06 12.10 11.90 12.36 2,344,872 28,441,031 12.129 12.10 12.06 12.10 11.90 12.36 2,344,872 12.129 0.83%
2014-11-20 0 12.00 12.00 12.12 11.86 12.32 3,152,000 38,000,220 12.056 12.00 12.00 12.12 11.86 12.32 3,152,000 12.056 -0.66%
2014-11-19 0 12.08 12.08 12.14 11.80 12.46 7,966,000 97,332,490 12.219 12.08 12.08 12.14 11.80 12.46 7,966,000 12.218 2.55%
2014-11-18 0 11.78 11.76 11.78 11.46 11.88 2,547,000 29,702,070 11.662 11.78 11.76 11.78 11.46 11.88 2,547,000 11.662 0.68%
2014-11-17 0 11.70 11.70 11.76 11.34 11.96 5,158,757 60,515,239 11.731 11.70 11.70 11.76 11.34 11.96 5,158,757 11.731 3.72%
2014-11-14 0 11.28 11.26 11.32 11.20 11.58 2,249,000 25,743,680 11.447 11.28 11.26 11.32 11.20 11.58 2,249,000 11.447 -1.05%
2014-11-13 0 11.40 11.38 11.42 11.34 11.62 2,362,000 27,085,081 11.467 11.40 11.38 11.42 11.34 11.62 2,362,000 11.467 -0.52%
2014-11-12 0 11.46 11.42 11.48 11.38 11.54 2,124,000 24,332,570 11.456 11.46 11.42 11.48 11.38 11.54 2,124,000 11.456 -0.69%
2014-11-11 0 11.54 11.54 11.58 11.24 11.60 6,239,841 71,178,433 11.407 11.54 11.54 11.58 11.24 11.60 6,239,841 11.407 1.94%
2014-11-10 0 11.32 11.30 11.34 10.88 11.50 5,942,000 66,261,660 11.151 11.32 11.30 11.34 10.88 11.50 5,942,000 11.151 5.40%
2014-11-07 0 10.74 10.70 10.74 10.56 10.92 2,862,000 30,645,350 10.708 10.74 10.70 10.74 10.56 10.92 2,862,000 10.708 -0.74%
2014-11-06 0 10.82 10.80 10.82 10.74 11.22 5,786,700 63,008,444 10.889 10.82 10.80 10.82 10.74 11.22 5,786,700 10.888 -2.87%
2014-11-05 0 11.14 11.08 11.10 11.00 11.64 9,489,000 107,827,830 11.364 11.14 11.08 11.10 11.00 11.64 9,489,000 11.363 -3.13%
2014-11-04 0 11.50 11.50 11.54 11.36 11.62 7,079,000 81,488,900 11.511 11.50 11.50 11.54 11.36 11.62 7,079,000 11.511 0.88%
2014-11-03 0 11.40 11.40 11.42 11.30 11.54 5,308,483 60,596,017 11.415 11.40 11.40 11.42 11.30 11.54 5,308,483 11.415 0.18%
2014-10-31 0 11.38 11.38 11.40 11.26 11.54 1,725,414 19,725,861 11.433 11.38 11.38 11.40 11.26 11.54 1,725,414 11.433 0.18%
2014-10-30 0 11.36 11.36 11.38 11.32 11.64 1,757,000 20,052,120 11.413 11.36 11.36 11.38 11.32 11.64 1,757,000 11.413 -1.39%
2014-10-29 0 11.52 11.50 11.52 11.34 11.62 4,839,000 55,639,110 11.498 11.52 11.50 11.52 11.34 11.62 4,839,000 11.498 0.88%
2014-10-28 0 11.42 11.34 11.44 10.84 11.44 6,451,000 72,414,874 11.225 11.42 11.34 11.44 10.84 11.44 6,451,000 11.225 5.35%
2014-10-27 0 10.84 10.84 10.86 10.80 11.08 2,158,000 23,521,270 10.900 10.84 10.84 10.86 10.80 11.08 2,158,000 10.900 -0.73%
2014-10-24 0 10.92 10.86 10.92 10.74 10.98 2,716,000 29,494,666 10.860 10.92 10.86 10.92 10.74 10.98 2,716,000 10.860 1.49%
2014-10-23 0 10.76 10.76 10.88 10.74 11.24 5,227,722 57,288,584 10.959 10.76 10.76 10.88 10.74 11.24 5,227,722 10.959 -0.19%
2014-10-22 0 10.78 10.76 10.80 10.64 10.94 2,494,000 26,936,000 10.800 10.78 10.76 10.80 10.64 10.94 2,494,000 10.800 1.70%
2014-10-21 0 10.60 10.56 10.62 10.50 10.90 3,579,000 37,948,180 10.603 10.60 10.56 10.62 10.50 10.90 3,579,000 10.603 -2.21%
2014-10-20 0 10.84 10.78 10.88 10.58 10.96 3,330,000 35,800,700 10.751 10.84 10.78 10.88 10.58 10.96 3,330,000 10.751 2.46%
2014-10-17 0 10.58 10.54 10.58 10.48 10.82 2,800,000 29,832,300 10.654 10.58 10.54 10.58 10.48 10.82 2,800,000 10.654 1.54%
2014-10-16 0 10.42 10.42 10.44 10.40 10.94 8,038,496 85,183,338 10.597 10.42 10.42 10.44 10.40 10.94 8,038,496 10.597 -5.10%
2014-10-15 0 10.98 10.98 11.00 10.90 11.08 3,908,221 42,975,459 10.996 10.98 10.98 11.00 10.90 11.08 3,908,221 10.996 0.18%
2014-10-14 0 10.96 10.96 10.98 10.72 11.20 2,766,000 30,433,890 11.003 10.96 10.96 10.98 10.72 11.20 2,766,000 11.003 -0.54%
2014-10-13 0 11.02 11.00 11.02 10.50 11.18 9,776,660 106,366,388 10.880 11.02 11.00 11.02 10.50 11.18 9,776,660 10.880 -2.13%
2014-10-10 0 11.26 11.24 11.26 11.02 11.42 7,383,000 82,697,450 11.201 11.26 11.24 11.26 11.02 11.42 7,383,000 11.201 -1.92%
2014-10-09 0 11.48 11.46 11.48 11.42 11.92 6,532,829 76,150,012 11.657 11.48 11.46 11.48 11.42 11.92 6,532,829 11.657 -1.37%
2014-10-08 0 11.64 11.60 11.64 11.58 12.02 5,540,024 65,412,245 11.807 11.64 11.60 11.64 11.58 12.02 5,540,024 11.807 -0.85%
2014-10-07 0 11.74 11.72 11.78 11.34 11.92 6,398,000 75,136,000 11.744 11.74 11.72 11.78 11.34 11.92 6,398,000 11.744 1.91%
2014-10-06 0 11.52 11.44 11.50 11.22 12.08 18,061,963 207,920,852 11.512 11.52 11.44 11.50 11.22 12.08 18,061,963 11.512 -3.36%
2014-10-03 0 11.92 11.90 11.92 11.50 12.18 16,305,479 193,638,283 11.876 11.92 11.90 11.92 11.50 12.18 16,305,479 11.876 0.17%
2014-09-30 0 11.90 11.80 11.90 11.12 12.00 16,095,500 186,477,660 11.586 11.90 11.80 11.90 11.12 12.00 16,095,500 11.586 2.76%
2014-09-29 0 11.58 11.52 11.58 10.78 11.68 15,826,600 178,019,618 11.248 11.58 11.52 11.58 10.78 11.68 15,826,600 11.248 2.12%
2014-09-26 0 11.34 11.34 11.38 10.60 11.38 11,431,500 127,315,640 11.137 11.34 11.34 11.38 10.60 11.38 11,431,500 11.137 5.19%
2014-09-25 0 10.78 10.76 10.88 10.64 11.34 23,160,272 255,197,131 11.019 10.78 10.76 10.88 10.64 11.34 23,160,272 11.019 0.00%
2014-09-24 0 10.78 10.78 10.80 10.20 11.00 17,315,000 184,172,490 10.637 10.78 10.78 10.80 10.20 11.00 17,315,000 10.637 4.66%
2014-09-23 0 10.30 10.30 10.32 10.06 10.50 9,931,167 102,385,427 10.310 10.30 10.30 10.32 10.06 10.50 9,931,167 10.310 -1.15%
2014-09-22 0 10.42 10.40 10.42 10.22 11.10 32,667,827 342,261,091 10.477 10.42 10.40 10.42 10.22 11.10 32,667,827 10.477 -4.93%
2014-09-19 0 10.96 10.84 10.96 10.00 11.04 280,855,273 2,869,946,292 10.219 10.96 10.84 10.96 10.00 11.04 280,855,273 10.219

Webb-site Database - Powered By Linux Group

Back to top