Xinjiang La Chapelle Fashion Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06116  2014-10-09  2023-02-06  2024-11-14
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
2024-11-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-06 0 0.250 0.230 0.250 0.231 0.265 14,000 3,571 0.2551 0.250 0.230 0.250 0.231 0.265 14,000 0.2551 0.40%
2023-02-03 0 0.249 0.227 0.260 0.232 0.249 100,400 23,396 0.2330 0.249 0.227 0.260 0.232 0.249 100,400 0.2330 -2.35%
2023-02-02 0 0.255 0.232 0.255 - - 0 0 - 0.255 0.232 0.255 - - 0 - -5.56%
2023-02-01 0 0.270 0.249 0.270 0.231 0.270 60,400 14,971 0.2479 0.270 0.249 0.270 0.231 0.270 60,400 0.2479 17.39%
2023-01-31 0 0.230 0.230 0.249 0.230 0.255 139,800 34,421 0.2462 0.230 0.230 0.249 0.230 0.255 139,800 0.2462 -7.63%
2023-01-30 0 0.249 0.225 0.249 - - 0 0 - 0.249 0.225 0.249 - - 0 - 0.00%
2023-01-27 0 0.249 0.230 0.249 0.225 0.255 600 145 0.2417 0.249 0.230 0.249 0.225 0.255 600 0.2417 0.00%
2023-01-26 0 0.249 0.225 0.255 - - 0 0 - 0.249 0.225 0.255 - - 0 - 0.00%
2023-01-20 0 0.249 0.221 0.250 0.220 0.255 1,000 242 0.2420 0.249 0.221 0.250 0.220 0.255 1,000 0.2420 -0.40%
2023-01-19 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-01-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2023-01-17 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-01-16 0 0.255 0.220 0.255 0.220 0.255 83,400 18,824 0.2257 0.255 0.220 0.255 0.220 0.255 83,400 0.2257 0.00%
2023-01-13 0 0.255 0.230 0.255 0.235 0.255 800 200 0.2500 0.255 0.230 0.255 0.235 0.255 800 0.2500 2.00%
2023-01-12 0 0.250 0.234 0.250 0.235 0.255 7,200 1,760 0.2444 0.250 0.234 0.250 0.235 0.255 7,200 0.2444 -1.96%
2023-01-11 0 0.255 0.236 0.255 0.234 0.255 27,800 6,719 0.2417 0.255 0.236 0.255 0.234 0.255 27,800 0.2417 4.51%
2023-01-10 0 0.244 0.235 0.244 0.230 0.275 71,600 16,644 0.2325 0.244 0.235 0.244 0.230 0.275 71,600 0.2325 -4.31%
2023-01-09 0 0.255 0.236 0.255 0.233 0.260 27,000 6,880 0.2548 0.255 0.236 0.255 0.233 0.260 27,000 0.2548 2.00%
2023-01-06 0 0.250 0.232 0.255 0.232 0.250 20,400 5,096 0.2498 0.250 0.232 0.255 0.232 0.250 20,400 0.2498 -3.85%
2023-01-05 0 0.260 0.231 0.265 0.230 0.270 600 152 0.2533 0.260 0.231 0.265 0.230 0.270 600 0.2533 1.96%
2023-01-04 0 0.255 0.255 0.265 0.228 0.270 10,600 2,645 0.2495 0.255 0.255 0.265 0.228 0.270 10,600 0.2495 0.00%
2023-01-03 0 0.255 0.250 0.270 - - 0 0 - 0.255 0.250 0.270 - - 0 - 0.00%
2022-12-30 0 0.255 0.227 0.255 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2022-12-29 0 0.255 0.228 0.270 - - 0 0 - 0.255 0.228 0.270 - - 0 - 0.00%
2022-12-28 0 0.255 0.227 0.255 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2022-12-23 0 0.255 0.228 0.255 - - 0 0 - 0.255 0.228 0.255 - - 0 - -1.92%
2022-12-22 0 0.260 0.260 0.265 0.230 0.265 14,400 3,493 0.2426 0.260 0.260 0.265 0.230 0.265 14,400 0.2426 -1.89%
2022-12-21 0 0.265 0.230 0.265 - - 0 0 - 0.265 0.230 0.265 - - 0 - 0.00%
2022-12-20 0 0.265 0.230 0.265 - - 0 0 - 0.265 0.230 0.265 - - 0 - -1.85%
2022-12-19 0 0.270 0.230 0.275 - - 0 0 - 0.270 0.230 0.275 - - 0 - 0.00%
2022-12-16 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2022-12-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2022-12-14 0 0.275 0.230 0.275 0.260 0.275 34,400 9,206 0.2676 0.275 0.230 0.275 0.260 0.275 34,400 0.2676 7.84%
2022-12-13 0 0.255 0.255 0.270 0.249 0.255 168,600 42,529 0.2522 0.255 0.255 0.270 0.249 0.255 168,600 0.2522 6.25%
2022-12-12 0 0.240 0.230 0.249 - - 0 0 - 0.240 0.230 0.249 - - 0 - 0.00%
2022-12-09 0 0.240 0.240 0.249 0.240 0.240 9,600 2,304 0.2400 0.240 0.240 0.249 0.240 0.240 9,600 0.2400 -3.61%
2022-12-08 0 0.249 0.226 0.249 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2022-12-07 0 0.249 0.233 0.249 0.220 0.249 70,600 17,157 0.2430 0.249 0.233 0.249 0.220 0.249 70,600 0.2430 -0.40%
2022-12-06 0 0.250 - 0.250 0.255 0.255 400 102 0.2550 0.250 - 0.250 0.255 0.255 400 0.2550 -1.96%
2022-12-05 0 0.255 0.225 0.255 0.260 0.260 200 52 0.2600 0.255 0.225 0.255 0.260 0.260 200 0.2600 4.08%
2022-12-02 0 0.245 0.245 0.260 0.227 0.260 2,200 512 0.2327 0.245 0.245 0.260 0.227 0.260 2,200 0.2327 7.93%
2022-12-01 0 0.227 0.227 0.255 0.224 0.240 26,400 5,972 0.2262 0.227 0.227 0.255 0.224 0.240 26,400 0.2262 -10.98%
2022-11-30 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2022-11-29 0 0.260 - 0.260 0.260 0.260 200 52 0.2600 0.260 - 0.260 0.260 0.260 200 0.2600 0.00%
2022-11-28 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-11-25 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-11-24 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-11-23 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-11-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-11-21 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-11-18 0 0.260 0.227 0.260 0.226 0.260 68,200 15,501 0.2273 0.260 0.227 0.260 0.226 0.260 68,200 0.2273 0.00%
2022-11-17 0 0.260 0.226 0.260 0.255 0.260 150,000 38,716 0.2581 0.260 0.226 0.260 0.255 0.260 150,000 0.2581 4.00%
2022-11-16 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - -1.96%
2022-11-15 0 0.255 0.228 0.255 - - 0 0 - 0.255 0.228 0.255 - - 0 - -3.77%
2022-11-14 0 0.265 0.227 0.265 0.265 0.265 200 53 0.2650 0.265 0.227 0.265 0.265 0.265 200 0.2650 3.92%
2022-11-11 0 0.255 0.228 0.255 0.226 0.275 800 196 0.2450 0.255 0.228 0.255 0.226 0.275 800 0.2450 0.00%
2022-11-10 0 0.255 0.226 0.260 0.255 0.270 100,200 25,554 0.2550 0.255 0.226 0.260 0.255 0.270 100,200 0.2550 2.00%
2022-11-09 0 0.250 0.227 0.255 - - 0 0 - 0.250 0.227 0.255 - - 0 - 0.00%
2022-11-08 0 0.250 0.226 0.250 - - 0 0 - 0.250 0.226 0.250 - - 0 - -5.66%
2022-11-07 0 0.265 0.226 0.270 0.226 0.295 8,600 1,975 0.2297 0.265 0.226 0.270 0.226 0.295 8,600 0.2297 3.92%
2022-11-04 0 0.255 0.226 0.255 0.248 0.255 51,200 12,735 0.2487 0.255 0.226 0.255 0.248 0.255 51,200 0.2487 6.69%
2022-11-03 0 0.239 0.221 0.240 0.220 0.239 5,200 1,147 0.2206 0.239 0.221 0.240 0.220 0.239 5,200 0.2206 -6.27%
2022-11-02 0 0.255 0.220 0.255 0.265 0.265 200 53 0.2650 0.255 0.220 0.255 0.265 0.265 200 0.2650 2.00%
2022-11-01 0 0.250 0.220 0.260 - - 0 0 - 0.250 0.220 0.260 - - 0 - 0.00%
2022-10-31 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -5.66%
2022-10-28 0 0.265 0.220 0.265 0.221 0.295 5,800 1,324 0.2283 0.265 0.220 0.265 0.221 0.295 5,800 0.2283 8.61%
2022-10-27 0 0.244 0.220 0.244 - - 0 0 - 0.244 0.220 0.244 - - 0 - -4.31%
2022-10-26 0 0.255 0.213 0.260 0.220 0.270 5,400 1,205 0.2231 0.255 0.213 0.260 0.220 0.270 5,400 0.2231 -1.92%
2022-10-25 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2022-10-24 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-10-21 0 0.265 0.230 0.265 0.230 0.305 8,400 1,954 0.2326 0.265 0.230 0.265 0.230 0.305 8,400 0.2326 1.92%
2022-10-20 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2022-10-19 0 0.265 - 0.265 0.275 0.275 200 55 0.2750 0.265 - 0.265 0.275 0.275 200 0.2750 6.43%
2022-10-18 0 0.249 0.220 0.250 0.220 0.300 12,400 2,758 0.2224 0.249 0.220 0.250 0.220 0.300 12,400 0.2224 4.18%
2022-10-17 0 0.239 0.220 0.240 0.239 0.239 200 47 0.2350 0.239 0.220 0.240 0.239 0.239 200 0.2350 -2.45%
2022-10-14 0 0.245 0.240 0.245 0.240 0.265 35,400 8,508 0.2403 0.245 0.240 0.245 0.240 0.265 35,400 0.2403 2.08%
2022-10-13 0 0.240 0.230 0.244 0.230 0.240 45,000 10,698 0.2377 0.240 0.230 0.244 0.230 0.240 45,000 0.2377 9.09%
2022-10-12 0 0.220 0.208 0.240 - - 0 0 - 0.220 0.208 0.240 - - 0 - 0.00%
2022-10-11 0 0.220 0.210 - 0.210 0.220 11,000 2,410 0.2191 0.220 0.210 - 0.210 0.220 11,000 0.2191 -0.90%
2022-10-10 0 0.222 0.222 0.239 0.222 0.225 20,400 4,578 0.2244 0.222 0.222 0.239 0.222 0.225 20,400 0.2244 -3.48%
2022-10-07 0 0.230 0.240 0.280 0.225 0.240 10,800 2,507 0.2321 0.230 0.240 0.280 0.225 0.240 10,800 0.2321 -1.29%
2022-10-06 0 0.233 - 0.239 0.250 0.250 200 50 0.2500 0.233 - 0.239 0.250 0.250 200 0.2500 -2.92%
2022-10-05 0 0.240 0.211 0.280 0.227 0.305 200,000 45,945 0.2297 0.240 0.211 0.280 0.227 0.305 200,000 0.2297 -7.69%
2022-10-03 0 0.260 0.167 0.300 - - 0 0 - 0.260 0.167 0.300 - - 0 - 0.00%
2022-09-30 0 0.260 0.220 0.265 - - 0 0 - 0.260 0.220 0.265 - - 0 - 0.00%
2022-09-29 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -3.70%
2022-09-28 0 0.270 0.228 0.270 0.265 0.270 400 107 0.2675 0.270 0.228 0.270 0.265 0.270 400 0.2675 14.89%
2022-09-27 0 0.235 0.223 0.270 - - 0 0 - 0.235 0.223 0.270 - - 0 - 0.00%
2022-09-26 0 0.235 0.235 0.270 0.232 0.239 43,200 10,156 0.2351 0.235 0.235 0.270 0.232 0.239 43,200 0.2351 1.73%
2022-09-23 0 0.231 0.225 0.245 - - 0 0 - 0.231 0.225 0.245 - - 0 - 0.00%
2022-09-22 0 0.231 0.231 0.247 0.231 0.248 220,600 50,997 0.2312 0.231 0.231 0.247 0.231 0.248 220,600 0.2312 0.87%
2022-09-21 0 0.229 0.229 0.245 - - 0 0 - 0.229 0.229 0.245 - - 0 - 0.00%
2022-09-20 0 0.229 0.226 0.238 - - 0 0 - 0.229 0.226 0.238 - - 0 - 0.00%
2022-09-19 0 0.229 0.229 0.230 0.229 0.255 57,800 13,793 0.2386 0.229 0.229 0.230 0.229 0.255 57,800 0.2386 -11.92%
2022-09-16 0 0.260 0.228 0.260 0.260 0.260 1,000 260 0.2600 0.260 0.228 0.260 0.260 0.260 1,000 0.2600 0.00%
2022-09-15 0 0.260 0.228 0.260 0.260 0.260 200,000 52,000 0.2600 0.260 0.228 0.260 0.260 0.260 200,000 0.2600 -1.89%
2022-09-14 0 0.265 0.230 0.265 0.260 0.280 3,800 992 0.2611 0.265 0.230 0.265 0.260 0.280 3,800 0.2611 1.92%
2022-09-13 0 0.260 0.225 0.260 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2022-09-09 0 0.260 0.225 0.260 0.225 0.260 27,200 6,365 0.2340 0.260 0.225 0.260 0.225 0.260 27,200 0.2340 15.56%
2022-09-08 0 0.225 0.225 0.235 0.225 0.231 238,600 55,032 0.2306 0.225 0.225 0.235 0.225 0.231 238,600 0.2306 -2.60%
2022-09-07 0 0.231 0.230 0.231 0.231 0.232 32,200 7,469 0.2320 0.231 0.230 0.231 0.231 0.232 32,200 0.2320 -2.94%
2022-09-06 0 0.238 0.232 0.249 0.232 0.250 257,200 60,592 0.2356 0.238 0.232 0.249 0.232 0.250 257,200 0.2356 -4.80%
2022-09-05 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2022-09-02 0 0.260 0.234 0.265 0.270 0.270 200 54 0.2700 0.260 0.234 0.265 0.270 0.270 200 0.2700 -3.70%
2022-09-01 0 0.270 - 0.270 0.270 0.270 200 54 0.2700 0.270 - 0.270 0.270 0.270 200 0.2700 0.00%
2022-08-31 0 0.270 0.247 0.270 0.250 0.270 107,200 27,205 0.2538 0.270 0.247 0.270 0.250 0.270 107,200 0.2538 0.00%
2022-08-30 0 0.270 0.243 0.270 0.243 0.270 107,200 26,764 0.2497 0.270 0.243 0.270 0.243 0.270 107,200 0.2497 9.76%
2022-08-29 0 0.246 0.235 0.255 0.233 0.250 40,800 10,109 0.2478 0.246 0.235 0.255 0.233 0.250 40,800 0.2478 -7.17%
2022-08-26 0 0.265 0.260 0.265 0.243 0.270 152,200 38,064 0.2501 0.265 0.260 0.265 0.243 0.270 152,200 0.2501 6.00%
2022-08-25 0 0.250 0.260 0.270 0.250 0.250 20,200 5,050 0.2500 0.250 0.260 0.270 0.250 0.250 20,200 0.2500 0.00%
2022-08-24 0 0.250 0.250 0.265 0.232 0.250 33,600 8,392 0.2498 0.250 0.250 0.265 0.232 0.250 33,600 0.2498 -10.71%
2022-08-23 0 0.280 0.260 0.280 0.280 0.280 93,800 25,844 0.2755 0.280 0.260 0.280 0.280 0.280 93,800 0.2755 0.00%
2022-08-22 0 0.280 0.260 0.280 0.280 0.280 600 168 0.2800 0.280 0.260 0.280 0.280 0.280 600 0.2800 0.00%
2022-08-19 0 0.280 0.265 0.280 0.265 0.305 44,800 12,548 0.2801 0.280 0.265 0.280 0.265 0.305 44,800 0.2801 0.00%
2022-08-18 0 0.280 0.260 0.305 0.280 0.315 55,800 15,636 0.2802 0.280 0.260 0.305 0.280 0.315 55,800 0.2802 -3.45%
2022-08-17 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -1.69%
2022-08-16 0 0.295 0.265 0.295 0.270 0.300 69,600 20,257 0.2910 0.295 0.265 0.295 0.270 0.300 69,600 0.2910 1.72%
2022-08-15 0 0.290 0.250 0.290 0.290 0.290 12,600 3,654 0.2900 0.290 0.250 0.290 0.290 0.290 12,600 0.2900 -3.33%
2022-08-12 0 0.300 0.250 0.300 0.280 0.310 4,200 1,186 0.2824 0.300 0.250 0.300 0.280 0.310 4,200 0.2824 3.45%
2022-08-11 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2022-08-10 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2022-08-09 0 0.290 0.280 0.300 0.290 0.300 50,000 14,700 0.2940 0.290 0.280 0.300 0.290 0.300 50,000 0.2940 0.00%
2022-08-08 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -3.33%
2022-08-05 0 0.300 0.250 0.300 0.300 0.300 200 60 0.3000 0.300 0.250 0.300 0.300 0.300 200 0.3000 3.45%
2022-08-04 0 0.290 0.260 0.290 0.250 0.320 300,000 78,016 0.2601 0.290 0.260 0.290 0.250 0.320 300,000 0.2601 5.45%
2022-08-03 0 0.275 0.248 0.275 - - 0 0 - 0.275 0.248 0.275 - - 0 - -1.79%
2022-08-02 0 0.280 0.275 0.280 0.275 0.290 9,400 2,588 0.2753 0.280 0.275 0.280 0.275 0.290 9,400 0.2753 1.82%
2022-08-01 0 0.275 0.250 0.275 0.246 0.280 137,000 36,014 0.2629 0.275 0.250 0.275 0.246 0.280 137,000 0.2629 -1.79%
2022-07-29 0 0.280 0.260 0.280 0.270 0.285 2,000 546 0.2730 0.280 0.260 0.280 0.270 0.285 2,000 0.2730 -1.75%
2022-07-28 0 0.285 0.260 0.285 0.260 0.290 47,200 12,756 0.2703 0.285 0.260 0.285 0.260 0.290 47,200 0.2703 -3.39%
2022-07-27 0 0.295 0.265 0.300 0.265 0.320 5,400 1,448 0.2681 0.295 0.265 0.300 0.265 0.320 5,400 0.2681 -3.28%
2022-07-26 0 0.305 0.260 0.305 0.260 0.350 2,000 583 0.2915 0.305 0.260 0.305 0.260 0.350 2,000 0.2915 -4.69%
2022-07-25 0 0.320 0.255 0.320 0.320 0.320 1,800 576 0.3200 0.320 0.255 0.320 0.320 0.320 1,800 0.3200 0.00%
2022-07-22 0 0.320 0.255 0.320 0.300 0.350 24,800 7,640 0.3081 0.320 0.255 0.320 0.300 0.350 24,800 0.3081 6.67%
2022-07-21 0 0.300 0.280 0.300 0.315 0.315 200 63 0.3150 0.300 0.280 0.300 0.315 0.315 200 0.3150 3.45%
2022-07-20 0 0.290 0.260 0.290 0.255 0.290 5,200 1,454 0.2796 0.290 0.260 0.290 0.255 0.290 5,200 0.2796 0.00%
2022-07-19 0 0.290 0.260 0.290 0.305 0.305 15,200 4,636 0.3050 0.290 0.260 0.290 0.305 0.305 15,200 0.3050 3.57%
2022-07-18 0 0.280 0.250 0.280 0.250 0.295 25,400 6,517 0.2566 0.280 0.250 0.280 0.250 0.295 25,400 0.2566 -1.75%
2022-07-15 0 0.285 0.250 0.290 0.260 0.295 2,600 718 0.2762 0.285 0.250 0.290 0.260 0.295 2,600 0.2762 0.00%
2022-07-14 0 0.285 0.260 0.290 0.255 0.295 13,800 4,029 0.2920 0.285 0.260 0.290 0.255 0.295 13,800 0.2920 0.00%
2022-07-13 0 0.285 0.255 0.285 0.250 0.310 45,200 12,426 0.2749 0.285 0.255 0.285 0.250 0.310 45,200 0.2749 9.62%
2022-07-12 0 0.260 0.255 0.260 0.255 0.260 95,000 24,695 0.2599 0.260 0.255 0.260 0.255 0.260 95,000 0.2599 0.00%
2022-07-11 0 0.260 0.260 0.305 0.260 0.320 26,400 7,249 0.2746 0.260 0.260 0.305 0.260 0.320 26,400 0.2746 -11.86%
2022-07-08 0 0.295 0.255 0.295 0.255 0.320 6,800 1,777 0.2613 0.295 0.255 0.295 0.255 0.320 6,800 0.2613 3.51%
2022-07-07 0 0.285 0.255 0.285 0.255 0.335 65,200 18,560 0.2847 0.285 0.255 0.285 0.255 0.335 65,200 0.2847 0.00%
2022-07-06 0 0.285 0.270 0.285 0.285 0.330 5,400 1,550 0.2870 0.285 0.270 0.285 0.285 0.330 5,400 0.2870 -1.72%
2022-07-05 0 0.290 0.280 0.290 0.285 0.350 503,600 146,073 0.2901 0.290 0.280 0.290 0.285 0.350 503,600 0.2901 0.00%
2022-07-04 0 0.290 0.280 0.290 0.280 0.350 37,800 12,008 0.3177 0.290 0.280 0.290 0.280 0.350 37,800 0.3177 3.57%
2022-06-30 0 0.280 0.275 0.280 0.280 0.350 37,400 10,625 0.2841 0.280 0.275 0.280 0.280 0.350 37,400 0.2841 -5.08%
2022-06-29 0 0.295 0.280 0.295 0.295 0.345 19,400 5,864 0.3023 0.295 0.280 0.295 0.295 0.345 19,400 0.3023 -1.67%
2022-06-28 0 0.300 0.295 0.300 0.295 0.340 33,400 10,079 0.3018 0.300 0.295 0.300 0.295 0.340 33,400 0.3018 -1.64%
2022-06-27 0 0.305 0.300 0.305 0.290 0.345 103,800 30,578 0.2946 0.305 0.300 0.305 0.290 0.345 103,800 0.2946 -6.15%
2022-06-24 0 0.325 0.300 0.325 0.300 0.340 47,000 15,624 0.3324 0.325 0.300 0.325 0.300 0.340 47,000 0.3324 6.56%
2022-06-23 0 0.305 0.285 0.305 0.285 0.335 80,600 25,808 0.3202 0.305 0.285 0.305 0.285 0.335 80,600 0.3202 0.00%
2022-06-22 0 0.305 0.290 0.305 0.245 0.375 195,400 58,097 0.2973 0.305 0.290 0.305 0.245 0.375 195,400 0.2973 -6.15%
2022-06-21 0 0.325 0.320 0.325 0.315 0.395 164,000 58,302 0.3555 0.325 0.320 0.325 0.315 0.395 164,000 0.3555 -14.47%
2022-06-20 0 0.380 0.246 0.380 0.230 0.400 728,000 215,256 0.2957 0.380 0.246 0.380 0.230 0.400 728,000 0.2957 63.79%
2022-06-17 0 0.232 0.230 0.232 0.230 0.250 269,000 62,379 0.2319 0.232 0.230 0.232 0.230 0.250 269,000 0.2319 -10.77%
2022-06-16 0 0.260 0.238 0.260 0.260 0.260 400 104 0.2600 0.260 0.238 0.260 0.260 0.260 400 0.2600 0.00%
2022-06-15 0 0.260 0.240 0.260 0.240 0.265 62,600 15,580 0.2489 0.260 0.240 0.260 0.240 0.265 62,600 0.2489 -3.70%
2022-06-14 0 0.270 0.239 0.270 - - 0 0 - 0.270 0.239 0.270 - - 0 - -1.82%
2022-06-13 0 0.275 0.275 0.280 0.260 0.265 4,400 1,164 0.2645 0.275 0.275 0.280 0.260 0.265 4,400 0.2645 3.77%
2022-06-10 0 0.265 0.260 0.265 0.241 0.265 3,800 920 0.2421 0.265 0.260 0.265 0.241 0.265 3,800 0.2421 1.92%
2022-06-09 0 0.260 0.243 0.260 0.243 0.260 100,200 24,352 0.2430 0.260 0.243 0.260 0.243 0.260 100,200 0.2430 1.96%
2022-06-08 0 0.255 0.243 0.255 0.255 0.265 60,200 15,851 0.2633 0.255 0.243 0.255 0.255 0.265 60,200 0.2633 -3.77%
2022-06-07 0 0.265 0.265 0.270 0.250 0.250 5,000 1,258 0.2516 0.265 0.265 0.270 0.250 0.250 5,000 0.2516 -1.85%
2022-06-06 0 0.270 0.260 0.270 0.270 0.280 6,800 1,840 0.2706 0.270 0.260 0.270 0.270 0.280 6,800 0.2706 0.00%
2022-06-02 0 0.270 0.275 0.280 0.270 0.270 3,200 864 0.2700 0.270 0.275 0.280 0.270 0.270 3,200 0.2700 1.89%
2022-06-01 0 0.265 0.245 0.265 0.240 0.265 13,200 3,193 0.2419 0.265 0.245 0.265 0.240 0.265 13,200 0.2419 10.42%
2022-05-31 0 0.240 0.240 0.245 0.236 0.247 60,000 14,430 0.2405 0.240 0.240 0.245 0.236 0.247 60,000 0.2405 -2.44%
2022-05-30 0 0.246 0.241 0.280 0.232 0.240 8,200 1,925 0.2348 0.246 0.241 0.280 0.232 0.240 8,200 0.2348 2.93%
2022-05-27 0 0.239 0.231 0.239 0.237 0.240 50,000 11,906 0.2381 0.239 0.231 0.239 0.237 0.240 50,000 0.2381 0.84%
2022-05-26 0 0.237 0.230 0.239 0.239 0.239 400 95 0.2375 0.237 0.230 0.239 0.239 0.239 400 0.2375 -0.84%
2022-05-25 0 0.239 0.235 0.240 - - 0 0 - 0.239 0.235 0.240 - - 0 - -0.42%
2022-05-24 0 0.240 0.239 0.240 0.228 0.240 15,200 3,512 0.2311 0.240 0.239 0.240 0.228 0.240 15,200 0.2311 1.27%
2022-05-23 0 0.237 0.235 0.239 0.230 0.240 40,200 9,540 0.2373 0.237 0.235 0.239 0.230 0.240 40,200 0.2373 -2.47%
2022-05-20 0 0.243 0.239 0.246 0.233 0.249 8,200 1,959 0.2389 0.243 0.239 0.246 0.233 0.249 8,200 0.2389 1.67%
2022-05-19 0 0.239 0.238 0.240 0.230 0.250 2,400 569 0.2371 0.239 0.238 0.240 0.230 0.250 2,400 0.2371 1.27%
2022-05-18 0 0.236 0.233 0.236 0.229 0.295 138,800 35,124 0.2531 0.236 0.233 0.236 0.229 0.295 138,800 0.2531 -3.67%
2022-05-17 0 0.245 0.228 0.245 0.226 0.245 18,400 4,166 0.2264 0.245 0.228 0.245 0.226 0.245 18,400 0.2264 8.41%
2022-05-16 0 0.226 0.226 0.250 0.226 0.233 102,200 23,219 0.2272 0.226 0.226 0.250 0.226 0.233 102,200 0.2272 -3.83%
2022-05-13 0 0.235 0.230 0.235 0.229 0.239 22,800 5,347 0.2345 0.235 0.230 0.235 0.229 0.239 22,800 0.2345 2.62%
2022-05-12 0 0.229 0.228 0.230 0.228 0.230 64,800 14,888 0.2298 0.229 0.228 0.230 0.228 0.230 64,800 0.2298 -4.98%
2022-05-11 0 0.241 0.241 0.280 0.230 0.236 35,600 8,288 0.2328 0.241 0.241 0.280 0.230 0.236 35,600 0.2328 0.00%
2022-05-10 0 0.241 0.236 0.245 0.243 0.246 6,800 1,670 0.2456 0.241 0.236 0.245 0.243 0.246 6,800 0.2456 0.00%
2022-05-06 0 0.241 0.241 - 0.230 0.241 8,000 1,855 0.2319 0.241 0.241 - 0.230 0.241 8,000 0.2319 4.78%
2022-05-05 0 0.230 0.230 0.238 0.228 0.238 54,200 12,449 0.2297 0.230 0.230 0.238 0.228 0.238 54,200 0.2297 -2.13%
2022-05-04 0 0.235 0.233 0.290 - - 0 0 - 0.235 0.233 0.290 - - 0 - 0.00%
2022-05-03 0 0.235 0.233 0.290 - - 0 0 - 0.235 0.233 0.290 - - 0 - 0.00%
2022-04-29 0 0.235 0.235 0.285 0.233 0.235 43,400 10,122 0.2332 0.235 0.235 0.285 0.233 0.235 43,400 0.2332 -5.24%
2022-04-28 0 0.248 0.238 0.285 0.230 0.295 193,000 54,627 0.2830 0.248 0.238 0.285 0.230 0.295 193,000 0.2830 -0.80%
2022-04-27 0 0.250 0.235 0.270 0.233 0.250 43,600 10,475 0.2403 0.250 0.235 0.270 0.233 0.250 43,600 0.2403 4.17%
2022-04-26 0 0.240 0.233 0.248 0.230 0.315 851,400 206,013 0.2420 0.240 0.233 0.248 0.230 0.315 851,400 0.2420 -17.24%
2022-04-25 0 0.290 0.280 0.290 0.290 0.300 15,800 4,715 0.2984 0.290 0.280 0.290 0.290 0.300 15,800 0.2984 -3.33%
2022-04-22 0 0.300 0.300 0.320 0.300 0.320 79,800 24,273 0.3042 0.300 0.300 0.320 0.300 0.320 79,800 0.3042 -9.09%
2022-04-21 0 0.330 0.305 0.330 0.290 0.330 5,000 1,518 0.3036 0.330 0.305 0.330 0.290 0.330 5,000 0.3036 0.00%
2022-04-20 0 0.330 0.300 0.365 - - 0 0 - 0.330 0.300 0.365 - - 0 - -1.49%
2022-04-19 0 0.335 0.310 0.335 0.280 0.370 261,200 78,530 0.3007 0.335 0.310 0.335 0.280 0.370 261,200 0.3007 1.52%
2022-04-14 0 0.330 0.310 0.315 0.270 0.350 77,800 23,637 0.3038 0.330 0.310 0.315 0.270 0.350 77,800 0.3038 0.00%
2022-04-13 0 0.330 0.330 0.340 0.295 0.390 58,800 20,654 0.3513 0.330 0.330 0.340 0.295 0.390 58,800 0.3513 10.00%
2022-04-12 0 0.300 0.290 0.320 0.285 0.365 240,800 74,463 0.3092 0.300 0.290 0.320 0.285 0.365 240,800 0.3092 -18.92%
2022-04-11 0 0.370 0.355 0.380 0.365 0.380 23,000 8,401 0.3653 0.370 0.355 0.380 0.365 0.380 23,000 0.3653 1.37%
2022-04-08 0 0.365 0.355 0.370 0.355 0.365 224,200 80,680 0.3599 0.365 0.355 0.370 0.355 0.365 224,200 0.3599 -1.35%
2022-04-07 0 0.370 0.370 0.385 0.370 0.370 2,200 814 0.3700 0.370 0.370 0.385 0.370 0.370 2,200 0.3700 -5.13%
2022-04-06 0 0.390 0.375 0.395 0.360 0.405 163,400 60,808 0.3721 0.390 0.375 0.395 0.360 0.405 163,400 0.3721 -6.02%
2022-04-04 0 0.415 0.390 0.415 0.390 0.415 1,200 493 0.4108 0.415 0.390 0.415 0.390 0.415 1,200 0.4108 6.41%
2022-04-01 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -2.50%
2022-03-31 0 0.400 0.400 0.420 0.400 0.430 109,600 44,990 0.4105 0.400 0.400 0.420 0.400 0.430 109,600 0.4105 -6.98%
2022-03-30 0 0.430 0.410 0.430 0.375 0.440 247,600 102,975 0.4159 0.430 0.410 0.430 0.375 0.440 247,600 0.4159 7.50%
2022-03-29 0 0.400 0.395 0.400 0.355 0.495 833,200 355,472 0.4266 0.400 0.395 0.400 0.355 0.495 833,200 0.4266 8.11%
2022-03-28 0 0.370 0.370 0.415 0.320 0.430 1,845,800 686,591 0.3720 0.370 0.370 0.415 0.320 0.430 1,845,800 0.3720 -2.63%
2022-03-25 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-03-24 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2022-03-23 0 0.380 0.365 0.380 0.360 0.385 68,200 25,715 0.3771 0.380 0.365 0.380 0.360 0.385 68,200 0.3771 -1.30%
2022-03-22 0 0.385 0.350 0.385 0.380 0.385 800 306 0.3825 0.385 0.350 0.385 0.380 0.385 800 0.3825 1.32%
2022-03-21 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - -1.30%
2022-03-18 0 0.385 0.340 0.385 0.350 0.395 8,800 3,327 0.3781 0.385 0.340 0.385 0.350 0.395 8,800 0.3781 6.94%
2022-03-17 0 0.360 0.355 0.400 0.350 0.400 123,200 44,215 0.3589 0.360 0.355 0.400 0.350 0.400 123,200 0.3589 -6.49%
2022-03-16 0 0.385 0.380 0.430 0.355 0.490 270,200 111,932 0.4143 0.385 0.380 0.430 0.355 0.490 270,200 0.4143 0.00%
2022-03-15 0 0.385 0.360 0.385 0.365 0.390 17,600 6,730 0.3824 0.385 0.360 0.385 0.365 0.390 17,600 0.3824 -3.75%
2022-03-14 0 0.400 0.380 0.400 0.390 0.400 29,800 11,674 0.3917 0.400 0.380 0.400 0.390 0.400 29,800 0.3917 -1.23%
2022-03-11 0 0.405 0.405 0.410 0.380 0.415 63,200 24,966 0.3950 0.405 0.405 0.410 0.380 0.415 63,200 0.3950 0.00%
2022-03-10 0 0.405 0.405 0.430 0.405 0.435 6,400 2,633 0.4114 0.405 0.405 0.430 0.405 0.435 6,400 0.4114 -1.22%
2022-03-09 0 0.410 0.410 0.430 0.410 0.445 103,800 42,621 0.4106 0.410 0.410 0.430 0.410 0.445 103,800 0.4106 -4.65%
2022-03-08 0 0.430 0.425 0.440 0.405 0.430 4,400 1,811 0.4116 0.430 0.425 0.440 0.405 0.430 4,400 0.4116 2.38%
2022-03-07 0 0.420 0.415 0.420 0.410 0.460 149,400 63,746 0.4267 0.420 0.415 0.420 0.410 0.460 149,400 0.4267 -5.62%
2022-03-04 0 0.445 0.420 0.445 0.425 0.450 9,600 4,150 0.4323 0.445 0.420 0.445 0.425 0.450 9,600 0.4323 -1.11%
2022-03-03 0 0.450 0.445 0.460 0.415 0.470 175,000 78,435 0.4482 0.450 0.445 0.460 0.415 0.470 175,000 0.4482 4.65%
2022-03-02 0 0.430 0.420 0.430 0.420 0.475 358,800 152,591 0.4253 0.430 0.420 0.430 0.420 0.475 358,800 0.4253 -9.47%
2022-03-01 0 0.475 0.475 0.490 0.420 0.490 1,288,200 577,732 0.4485 0.475 0.475 0.490 0.420 0.490 1,288,200 0.4485 6.74%
2022-02-28 0 0.445 0.430 0.450 0.430 0.450 195,800 85,180 0.4350 0.445 0.430 0.450 0.430 0.450 195,800 0.4350 2.30%
2022-02-25 0 0.435 0.435 0.465 0.435 0.520 2,144,200 988,677 0.4611 0.435 0.435 0.465 0.435 0.520 2,144,200 0.4611 -16.35%
2022-02-24 0 0.520 0.475 0.520 0.425 0.610 1,003,400 484,431 0.4828 0.520 0.475 0.520 0.425 0.610 1,003,400 0.4828 16.85%
2022-02-23 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - -1.11%
2022-02-22 0 0.450 0.430 0.450 0.420 0.460 83,000 35,240 0.4246 0.450 0.430 0.450 0.420 0.460 83,000 0.4246 0.00%
2022-02-21 0 0.450 0.430 0.450 0.430 0.465 42,600 18,973 0.4454 0.450 0.430 0.450 0.430 0.465 42,600 0.4454 -1.10%
2022-02-18 0 0.455 0.430 0.455 0.435 0.490 132,400 60,401 0.4562 0.455 0.430 0.455 0.435 0.490 132,400 0.4562 3.41%
2022-02-17 0 0.440 0.435 0.440 0.430 0.460 475,000 210,347 0.4428 0.440 0.435 0.440 0.430 0.460 475,000 0.4428 -8.33%
2022-02-16 0 0.480 0.440 0.480 0.420 0.490 460,200 208,737 0.4536 0.480 0.440 0.480 0.420 0.490 460,200 0.4536 1.05%
2022-02-15 0 0.475 0.440 0.485 - - 0 0 - 0.475 0.440 0.485 - - 0 - 0.00%
2022-02-14 0 0.475 0.440 0.475 0.440 0.485 175,800 78,951 0.4491 0.475 0.440 0.475 0.440 0.485 175,800 0.4491 5.56%
2022-02-11 0 0.450 0.450 0.490 0.450 0.490 13,600 6,560 0.4824 0.450 0.450 0.490 0.450 0.490 13,600 0.4824 -8.16%
2022-02-10 0 0.490 0.450 0.490 0.490 0.490 15,000 7,350 0.4900 0.490 0.450 0.490 0.490 0.490 15,000 0.4900 10.11%
2022-02-09 0 0.445 0.440 0.480 0.440 0.480 74,000 34,812 0.4704 0.445 0.440 0.480 0.440 0.480 74,000 0.4704 -7.29%
2022-02-08 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2022-02-07 0 0.480 0.425 0.480 0.400 0.495 933,200 415,138 0.4449 0.480 0.425 0.480 0.400 0.495 933,200 0.4449 14.29%
2022-02-04 0 0.420 0.415 0.500 0.400 0.520 316,800 139,663 0.4409 0.420 0.415 0.500 0.400 0.520 316,800 0.4409 -2.33%
2022-01-31 0 0.430 0.430 0.490 0.430 0.430 4,000 1,720 0.4300 0.430 0.430 0.490 0.430 0.430 4,000 0.4300 -4.44%
2022-01-28 0 0.450 0.445 0.480 0.430 0.500 193,400 87,161 0.4507 0.450 0.445 0.480 0.430 0.500 193,400 0.4507 1.12%
2022-01-27 0 0.445 0.445 0.490 0.445 0.530 1,991,800 955,559 0.4797 0.445 0.445 0.490 0.445 0.530 1,991,800 0.4797 -3.26%
2022-01-26 0 0.460 0.450 0.500 0.445 0.500 244,000 110,268 0.4519 0.460 0.450 0.500 0.445 0.500 244,000 0.4519 -13.21%
2022-01-25 0 0.530 0.500 0.530 0.495 0.570 365,800 193,271 0.5284 0.530 0.500 0.530 0.495 0.570 365,800 0.5284 7.07%
2022-01-24 0 0.495 0.495 0.520 0.480 0.485 100,600 48,788 0.4850 0.495 0.495 0.520 0.480 0.485 100,600 0.4850 -1.00%
2022-01-21 0 0.500 0.500 0.510 0.495 0.550 174,200 88,831 0.5099 0.500 0.500 0.510 0.495 0.550 174,200 0.5099 9.89%
2022-01-20 0 0.455 0.455 0.500 0.455 0.455 5,800 2,639 0.4550 0.455 0.455 0.500 0.455 0.455 5,800 0.4550 -5.21%
2022-01-19 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.480 0.480 0.500 0.480 0.480 50,000 0.4800 -5.88%
2022-01-18 0 0.510 0.500 0.530 0.440 0.580 479,000 232,560 0.4855 0.510 0.500 0.530 0.440 0.580 479,000 0.4855 7.37%
2022-01-17 0 0.475 0.470 0.480 0.440 0.475 94,200 43,036 0.4569 0.475 0.470 0.480 0.440 0.475 94,200 0.4569 -4.04%
2022-01-14 0 0.495 0.465 0.495 - - 3,600 1,728 0.4800 0.495 0.465 0.495 - - 3,600 0.4800 -1.00%
2022-01-13 0 0.500 0.485 0.500 0.460 0.520 74,800 36,114 0.4828 0.500 0.485 0.500 0.460 0.520 74,800 0.4828 0.00%
2022-01-12 0 0.500 0.465 0.500 0.460 0.500 84,000 39,902 0.4750 0.500 0.465 0.500 0.460 0.500 84,000 0.4750 0.00%
2022-01-11 0 0.500 0.500 0.540 0.500 0.500 2,800 1,400 0.5000 0.500 0.500 0.540 0.500 0.500 2,800 0.5000 2.04%
2022-01-10 0 0.490 0.490 0.520 0.465 0.465 1,600 744 0.4650 0.490 0.490 0.520 0.465 0.465 1,600 0.4650 -5.77%
2022-01-07 0 0.520 0.485 0.520 0.485 0.520 120,200 58,637 0.4878 0.520 0.485 0.520 0.485 0.520 120,200 0.4878 -3.70%
2022-01-06 0 0.540 0.540 0.570 0.530 0.570 192,200 104,668 0.5446 0.540 0.540 0.570 0.530 0.570 192,200 0.5446 -11.48%
2022-01-05 0 0.610 0.540 0.600 0.440 0.700 503,200 265,178 0.5270 0.610 0.540 0.600 0.440 0.700 503,200 0.5270 27.08%
2022-01-04 0 0.480 0.460 0.480 0.450 0.480 55,000 25,568 0.4649 0.480 0.460 0.480 0.450 0.480 55,000 0.4649 6.67%
2022-01-03 0 0.450 0.440 0.460 0.425 0.455 45,000 19,966 0.4437 0.450 0.440 0.460 0.425 0.455 45,000 0.4437 2.27%
2021-12-31 0 0.440 0.460 0.490 0.440 0.450 22,000 9,880 0.4491 0.440 0.460 0.490 0.440 0.450 22,000 0.4491 0.00%
2021-12-30 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2021-12-29 0 0.440 0.430 0.440 0.420 0.440 234,200 103,036 0.4399 0.440 0.430 0.440 0.420 0.440 234,200 0.4399 3.53%
2021-12-28 0 0.425 0.440 0.470 0.420 0.520 964,600 452,714 0.4693 0.425 0.440 0.470 0.420 0.520 964,600 0.4693 -14.14%
2021-12-24 0 0.495 0.465 0.495 0.495 0.495 200 99 0.4950 0.495 0.465 0.495 0.495 0.495 200 0.4950 -1.00%
2021-12-23 0 0.500 0.465 0.500 0.465 0.530 472,200 227,678 0.4822 0.500 0.465 0.500 0.465 0.530 472,200 0.4822 5.26%
2021-12-22 0 0.475 0.475 0.500 0.470 0.500 192,000 91,093 0.4744 0.475 0.475 0.500 0.470 0.500 192,000 0.4744 -5.00%
2021-12-21 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2021-12-20 0 0.510 0.495 0.500 - - 0 0 - 0.510 0.495 0.500 - - 0 - -3.77%
2021-12-17 0 0.530 0.500 0.530 0.500 0.540 316,000 164,206 0.5196 0.530 0.500 0.530 0.500 0.540 316,000 0.5196 6.00%
2021-12-16 0 0.500 0.500 0.570 0.490 0.510 362,600 181,860 0.5015 0.500 0.500 0.570 0.490 0.510 362,600 0.5015 -7.41%
2021-12-15 0 0.540 0.500 0.540 0.500 0.540 168,800 86,768 0.5140 0.540 0.500 0.540 0.500 0.540 168,800 0.5140 1.89%
2021-12-14 0 0.530 0.500 0.530 0.520 0.540 354,600 188,014 0.5302 0.530 0.500 0.530 0.520 0.540 354,600 0.5302 1.92%
2021-12-13 0 0.520 0.520 0.550 0.500 0.570 1,649,600 877,498 0.5319 0.520 0.520 0.550 0.500 0.570 1,649,600 0.5319 -8.77%
2021-12-10 0 0.570 0.550 0.570 0.570 0.580 178,200 102,728 0.5765 0.570 0.550 0.570 0.570 0.580 178,200 0.5765 -3.39%
2021-12-09 0 0.590 0.570 0.590 0.570 0.600 645,800 381,106 0.5901 0.590 0.570 0.590 0.570 0.600 645,800 0.5901 -1.67%
2021-12-08 0 0.600 0.580 0.600 0.590 0.630 1,607,200 968,746 0.6028 0.600 0.580 0.600 0.590 0.630 1,607,200 0.6028 -7.69%
2021-12-07 0 0.650 0.600 0.660 0.580 0.650 1,799,200 1,098,340 0.6105 0.650 0.600 0.660 0.580 0.650 1,799,200 0.6105 12.07%
2021-12-06 0 0.580 0.580 0.620 0.560 0.650 401,600 237,944 0.5925 0.580 0.580 0.620 0.560 0.650 401,600 0.5925 3.57%
2021-12-03 0 0.560 0.560 0.590 0.560 0.590 10,200 5,718 0.5606 0.560 0.560 0.590 0.560 0.590 10,200 0.5606 -1.75%
2021-12-02 0 0.570 0.570 0.590 0.570 0.600 88,200 50,284 0.5701 0.570 0.570 0.590 0.570 0.600 88,200 0.5701 0.00%
2021-12-01 0 0.570 0.560 0.600 0.570 0.600 122,800 70,006 0.5701 0.570 0.560 0.600 0.570 0.600 122,800 0.5701 -1.72%
2021-11-30 0 0.580 0.570 0.600 0.570 0.600 117,400 68,318 0.5819 0.580 0.570 0.600 0.570 0.600 117,400 0.5819 -3.33%
2021-11-29 0 0.600 0.580 0.610 0.580 0.610 245,400 147,110 0.5995 0.600 0.580 0.610 0.580 0.610 245,400 0.5995 0.00%
2021-11-26 0 0.600 0.580 0.600 0.560 0.600 234,400 133,984 0.5716 0.600 0.580 0.600 0.560 0.600 234,400 0.5716 3.45%
2021-11-25 0 0.580 0.580 0.590 0.520 0.620 375,000 217,758 0.5807 0.580 0.580 0.590 0.520 0.620 375,000 0.5807 0.00%
2021-11-24 0 0.580 0.580 0.610 0.560 0.610 60,800 34,210 0.5627 0.580 0.580 0.610 0.560 0.610 60,800 0.5627 3.57%
2021-11-23 0 0.560 0.560 0.590 0.550 0.590 467,600 262,408 0.5612 0.560 0.560 0.590 0.550 0.590 467,600 0.5612 0.00%
2021-11-22 0 0.560 0.560 0.600 0.560 0.620 232,000 136,484 0.5883 0.560 0.560 0.600 0.560 0.620 232,000 0.5883 -9.68%
2021-11-19 0 0.620 0.590 0.630 0.590 0.640 133,800 81,894 0.6121 0.620 0.590 0.630 0.590 0.640 133,800 0.6121 -3.12%
2021-11-18 0 0.640 0.610 0.630 0.640 0.640 8,000 5,120 0.6400 0.640 0.610 0.630 0.640 0.640 8,000 0.6400 4.92%
2021-11-17 0 0.610 0.590 0.630 0.550 0.610 70,800 42,392 0.5988 0.610 0.590 0.630 0.550 0.610 70,800 0.5988 5.17%
2021-11-16 0 0.580 0.550 0.580 0.550 0.590 7,600 4,404 0.5795 0.580 0.550 0.580 0.550 0.590 7,600 0.5795 5.45%
2021-11-15 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2021-11-12 0 0.550 0.550 0.590 0.550 0.580 171,200 94,904 0.5543 0.550 0.550 0.590 0.550 0.580 171,200 0.5543 -5.17%
2021-11-11 0 0.580 0.580 0.600 0.580 0.600 31,800 18,832 0.5922 0.580 0.580 0.600 0.580 0.600 31,800 0.5922 0.00%
2021-11-10 0 0.580 0.560 0.580 0.580 0.580 4,800 2,784 0.5800 0.580 0.560 0.580 0.580 0.580 4,800 0.5800 0.00%
2021-11-09 0 0.580 0.580 0.600 0.580 0.600 85,600 50,032 0.5845 0.580 0.580 0.600 0.580 0.600 85,600 0.5845 -6.45%
2021-11-08 0 0.620 0.550 0.650 0.530 0.690 196,400 116,686 0.5941 0.620 0.550 0.650 0.530 0.690 196,400 0.5941 10.71%
2021-11-05 0 0.560 0.560 0.570 0.530 0.530 7,400 3,922 0.5300 0.560 0.560 0.570 0.530 0.530 7,400 0.5300 5.66%
2021-11-04 0 0.530 0.550 0.600 0.530 0.560 168,200 93,002 0.5529 0.530 0.550 0.600 0.530 0.560 168,200 0.5529 -3.64%
2021-11-03 0 0.550 0.540 0.550 0.520 0.550 156,200 85,022 0.5443 0.550 0.540 0.550 0.520 0.550 156,200 0.5443 3.77%
2021-11-02 0 0.530 0.520 0.600 0.510 0.580 890,000 475,378 0.5341 0.530 0.520 0.600 0.510 0.580 890,000 0.5341 -10.17%
2021-11-01 0 0.590 0.580 0.590 0.560 0.610 356,200 206,670 0.5802 0.590 0.580 0.590 0.560 0.610 356,200 0.5802 -4.84%
2021-10-29 0 0.620 0.620 0.650 0.610 0.620 10,200 6,320 0.6196 0.620 0.620 0.650 0.610 0.620 10,200 0.6196 1.64%
2021-10-28 0 0.610 0.610 0.650 0.610 0.630 1,200 744 0.6200 0.610 0.610 0.650 0.610 0.630 1,200 0.6200 0.00%
2021-10-27 0 0.610 0.610 0.630 0.610 0.650 33,600 20,730 0.6170 0.610 0.610 0.630 0.610 0.650 33,600 0.6170 -6.15%
2021-10-26 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2021-10-25 0 0.650 0.640 0.670 0.610 0.650 477,000 302,326 0.6338 0.650 0.640 0.670 0.610 0.650 477,000 0.6338 3.17%
2021-10-22 0 0.630 0.630 0.690 0.630 0.640 42,800 27,164 0.6347 0.630 0.630 0.690 0.630 0.640 42,800 0.6347 -1.56%
2021-10-21 0 0.640 0.640 0.700 0.640 0.660 159,200 102,138 0.6416 0.640 0.640 0.700 0.640 0.660 159,200 0.6416 -3.03%
2021-10-20 0 0.660 0.660 0.680 0.630 0.670 102,200 67,096 0.6565 0.660 0.660 0.680 0.630 0.670 102,200 0.6565 -1.49%
2021-10-19 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2021-10-18 0 0.670 0.650 0.700 - - 0 0 - 0.670 0.650 0.700 - - 0 - 0.00%
2021-10-15 0 0.670 0.670 0.710 0.660 0.670 48,600 32,230 0.6632 0.670 0.670 0.710 0.660 0.670 48,600 0.6632 3.08%
2021-10-12 0 0.650 0.650 0.690 0.650 0.680 142,000 94,724 0.6671 0.650 0.650 0.690 0.650 0.680 142,000 0.6671 -5.80%
2021-10-11 0 0.690 0.690 0.720 0.680 0.720 20,600 14,254 0.6919 0.690 0.690 0.720 0.680 0.720 20,600 0.6919 -1.43%
2021-10-08 0 0.700 0.650 0.700 0.650 0.720 82,800 57,102 0.6896 0.700 0.650 0.700 0.650 0.720 82,800 0.6896 7.69%
2021-10-07 0 0.650 0.650 0.730 0.650 0.650 4,800 3,120 0.6500 0.650 0.650 0.730 0.650 0.650 4,800 0.6500 -4.41%
2021-10-06 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2021-10-05 0 0.680 0.710 0.730 0.680 0.710 51,800 36,016 0.6953 0.680 0.710 0.730 0.680 0.710 51,800 0.6953 -1.45%
2021-10-04 0 0.690 0.690 0.750 0.680 0.690 66,000 45,374 0.6875 0.690 0.690 0.750 0.680 0.690 66,000 0.6875 -4.17%
2021-09-30 0 0.720 0.700 0.730 0.690 0.720 25,400 17,592 0.6926 0.720 0.700 0.730 0.690 0.720 25,400 0.6926 1.41%
2021-09-29 0 0.710 0.700 0.740 0.700 0.710 8,400 5,930 0.7060 0.710 0.700 0.740 0.700 0.710 8,400 0.7060 1.43%
2021-09-28 0 0.700 0.700 0.740 0.670 0.740 101,800 72,592 0.7131 0.700 0.700 0.740 0.670 0.740 101,800 0.7131 0.00%
2021-09-27 0 0.700 0.660 0.730 0.660 0.700 129,200 88,970 0.6886 0.700 0.660 0.730 0.660 0.700 129,200 0.6886 1.45%
2021-09-24 0 0.690 0.660 0.700 0.660 0.720 339,600 236,620 0.6968 0.690 0.660 0.700 0.660 0.720 339,600 0.6968 0.00%
2021-09-23 0 0.690 0.660 0.710 0.630 0.700 145,600 100,236 0.6884 0.690 0.660 0.710 0.630 0.700 145,600 0.6884 2.99%
2021-09-21 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2021-09-20 0 0.670 0.650 0.680 0.650 0.690 120,200 80,180 0.6671 0.670 0.650 0.680 0.650 0.690 120,200 0.6671 0.00%
2021-09-17 0 0.670 0.670 0.700 0.670 0.670 30,400 20,368 0.6700 0.670 0.670 0.700 0.670 0.670 30,400 0.6700 0.00%
2021-09-16 0 0.670 0.670 0.720 0.660 0.700 270,400 184,660 0.6829 0.670 0.670 0.720 0.660 0.700 270,400 0.6829 -4.29%
2021-09-15 0 0.700 0.700 0.770 0.700 0.710 43,800 30,790 0.7030 0.700 0.700 0.770 0.700 0.710 43,800 0.7030 0.00%
2021-09-14 0 0.700 0.700 0.720 0.700 0.770 269,400 195,002 0.7238 0.700 0.700 0.720 0.700 0.770 269,400 0.7238 -1.41%
2021-09-13 0 0.710 0.710 0.770 0.710 0.720 800 572 0.7150 0.710 0.710 0.770 0.710 0.720 800 0.7150 -1.39%
2021-09-10 0 0.720 0.710 0.750 0.720 0.760 87,200 64,192 0.7361 0.720 0.710 0.750 0.720 0.760 87,200 0.7361 -4.00%
2021-09-09 0 0.750 0.730 0.760 0.710 0.750 263,200 191,724 0.7284 0.750 0.730 0.760 0.710 0.750 263,200 0.7284 0.00%
2021-09-08 0 0.750 0.720 0.750 0.730 0.770 402,600 299,386 0.7436 0.750 0.720 0.750 0.730 0.770 402,600 0.7436 -5.06%
2021-09-07 0 0.790 0.750 0.770 0.750 0.800 505,400 395,018 0.7816 0.790 0.750 0.770 0.750 0.800 505,400 0.7816 0.00%
2021-09-06 0 0.790 0.760 0.790 0.750 0.800 641,600 504,520 0.7863 0.790 0.760 0.790 0.750 0.800 641,600 0.7863 0.00%
2021-09-03 0 0.790 0.760 0.790 0.710 0.790 634,800 483,404 0.7615 0.790 0.760 0.790 0.710 0.790 634,800 0.7615 6.76%
2021-09-02 0 0.740 0.700 0.740 0.700 0.750 105,200 76,488 0.7271 0.740 0.700 0.740 0.700 0.750 105,200 0.7271 8.82%
2021-09-01 0 0.680 0.680 0.710 0.680 0.710 51,200 35,120 0.6859 0.680 0.680 0.710 0.680 0.710 51,200 0.6859 -2.86%
2021-08-31 0 0.700 0.680 0.740 0.700 0.740 149,000 108,260 0.7266 0.700 0.680 0.740 0.700 0.740 149,000 0.7266 0.00%
2021-08-30 0 0.700 0.700 0.710 0.700 0.730 180,000 129,866 0.7215 0.700 0.700 0.710 0.700 0.730 180,000 0.7215 0.00%
2021-08-27 0 0.700 0.660 0.710 0.660 0.700 243,400 166,728 0.6850 0.700 0.660 0.710 0.660 0.700 243,400 0.6850 4.48%
2021-08-26 0 0.670 0.660 0.700 0.650 0.710 104,000 69,808 0.6712 0.670 0.660 0.700 0.650 0.710 104,000 0.6712 -4.29%
2021-08-25 0 0.700 0.690 0.700 0.700 0.740 300,800 216,422 0.7195 0.700 0.690 0.700 0.700 0.740 300,800 0.7195 -4.11%
2021-08-24 0 0.730 0.710 0.740 0.680 0.730 33,200 23,206 0.6990 0.730 0.710 0.740 0.680 0.730 33,200 0.6990 -1.35%
2021-08-23 0 0.740 0.720 0.760 0.740 0.740 13,000 9,620 0.7400 0.740 0.720 0.760 0.740 0.740 13,000 0.7400 0.00%
2021-08-20 0 0.740 0.700 0.740 0.670 0.820 1,420,000 1,019,826 0.7182 0.740 0.700 0.740 0.670 0.820 1,420,000 0.7182 -2.63%
2021-08-19 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2021-08-18 0 0.770 0.740 0.770 0.750 0.780 20,800 15,820 0.7606 0.770 0.740 0.770 0.750 0.780 20,800 0.7606 -2.53%
2021-08-17 0 0.790 0.750 0.770 0.740 0.790 505,200 381,176 0.7545 0.790 0.750 0.770 0.740 0.790 505,200 0.7545 0.00%
2021-08-16 0 0.790 0.760 0.790 0.740 0.790 115,800 88,850 0.7673 0.790 0.760 0.790 0.740 0.790 115,800 0.7673 -1.25%
2021-08-13 0 0.800 0.760 0.800 0.730 0.800 360,400 272,826 0.7570 0.800 0.760 0.800 0.730 0.800 360,400 0.7570 1.27%
2021-08-12 0 0.790 0.740 0.790 0.730 0.800 520,600 402,254 0.7727 0.790 0.740 0.790 0.730 0.800 520,600 0.7727 2.60%
2021-08-11 0 0.770 0.770 0.800 0.710 0.770 186,400 135,680 0.7279 0.770 0.770 0.800 0.710 0.770 186,400 0.7279 0.00%
2021-08-10 0 0.770 0.720 0.770 0.770 0.800 105,800 83,064 0.7851 0.770 0.720 0.770 0.770 0.800 105,800 0.7851 -1.28%
2021-08-09 0 0.780 0.760 0.780 0.720 0.810 246,800 192,940 0.7818 0.780 0.760 0.780 0.720 0.810 246,800 0.7818 -1.27%
2021-08-06 0 0.790 0.780 0.790 0.720 0.810 927,200 725,032 0.7820 0.790 0.780 0.790 0.720 0.810 927,200 0.7820 5.33%
2021-08-05 0 0.750 0.720 0.750 0.660 0.750 1,053,200 771,932 0.7329 0.750 0.720 0.750 0.660 0.750 1,053,200 0.7329 5.63%
2021-08-04 0 0.710 0.680 0.710 0.660 0.710 204,000 142,692 0.6995 0.710 0.680 0.710 0.660 0.710 204,000 0.6995 1.43%
2021-08-03 0 0.700 0.660 0.700 0.630 0.700 434,000 294,800 0.6793 0.700 0.660 0.700 0.630 0.700 434,000 0.6793 7.69%
2021-08-02 0 0.650 0.650 0.680 0.600 0.700 431,200 276,112 0.6403 0.650 0.650 0.680 0.600 0.700 431,200 0.6403 0.00%
2021-07-30 0 0.650 0.620 0.660 0.620 0.670 237,800 150,042 0.6310 0.650 0.620 0.660 0.620 0.670 237,800 0.6310 4.84%
2021-07-29 0 0.620 0.620 0.660 0.610 0.620 25,200 15,424 0.6121 0.620 0.620 0.660 0.610 0.620 25,200 0.6121 0.00%
2021-07-28 0 0.620 0.620 0.650 0.600 0.670 306,400 190,390 0.6214 0.620 0.620 0.650 0.600 0.670 306,400 0.6214 0.00%
2021-07-27 0 0.620 0.600 0.640 0.600 0.660 583,400 360,378 0.6177 0.620 0.600 0.640 0.600 0.660 583,400 0.6177 0.00%
2021-07-26 0 0.620 0.610 0.640 0.590 0.680 1,046,000 638,362 0.6103 0.620 0.610 0.640 0.590 0.680 1,046,000 0.6103 -4.62%
2021-07-23 0 0.650 0.640 0.650 0.600 0.680 529,800 330,828 0.6244 0.650 0.640 0.650 0.600 0.680 529,800 0.6244 -4.41%
2021-07-22 0 0.680 0.650 0.680 0.680 0.680 12,000 8,160 0.6800 0.680 0.650 0.680 0.680 0.680 12,000 0.6800 0.00%
2021-07-21 0 0.680 0.650 0.690 0.640 0.690 112,200 72,948 0.6502 0.680 0.650 0.690 0.640 0.690 112,200 0.6502 3.03%
2021-07-20 0 0.660 0.660 0.690 0.650 0.720 132,000 89,454 0.6777 0.660 0.660 0.690 0.650 0.720 132,000 0.6777 -2.94%
2021-07-19 0 0.680 0.680 0.700 0.650 0.730 622,400 433,562 0.6966 0.680 0.680 0.700 0.650 0.730 622,400 0.6966 6.25%
2021-07-16 0 0.640 0.630 0.640 0.630 0.660 76,600 49,142 0.6415 0.640 0.630 0.640 0.630 0.660 76,600 0.6415 -3.03%
2021-07-15 0 0.660 0.640 0.670 0.620 0.670 17,800 11,466 0.6442 0.660 0.640 0.670 0.620 0.670 17,800 0.6442 1.54%
2021-07-14 0 0.650 0.630 0.670 0.630 0.650 276,600 175,092 0.6330 0.650 0.630 0.670 0.630 0.650 276,600 0.6330 -1.52%
2021-07-13 0 0.660 0.650 0.670 0.650 0.680 149,600 99,616 0.6659 0.660 0.650 0.670 0.650 0.680 149,600 0.6659 1.54%
2021-07-12 0 0.650 0.650 0.660 0.650 0.660 99,800 65,172 0.6530 0.650 0.650 0.660 0.650 0.660 99,800 0.6530 -1.52%
2021-07-09 0 0.660 0.660 0.680 0.650 0.670 191,200 126,910 0.6638 0.660 0.660 0.680 0.650 0.670 191,200 0.6638 0.00%
2021-07-08 0 0.660 0.670 0.680 0.660 0.690 281,600 188,654 0.6699 0.660 0.670 0.680 0.660 0.690 281,600 0.6699 -5.71%
2021-07-07 0 0.700 0.670 0.710 0.680 0.700 120,400 81,878 0.6800 0.700 0.670 0.710 0.680 0.700 120,400 0.6800 2.94%
2021-07-06 0 0.680 0.670 0.680 0.660 0.680 99,800 67,584 0.6772 0.680 0.670 0.680 0.660 0.680 99,800 0.6772 -4.23%
2021-07-05 0 0.710 0.700 0.710 0.650 0.720 271,600 186,334 0.6861 0.710 0.700 0.710 0.650 0.720 271,600 0.6861 1.43%
2021-07-02 0 0.700 0.680 0.700 0.670 0.760 590,800 404,924 0.6854 0.700 0.680 0.700 0.670 0.760 590,800 0.6854 -6.67%
2021-06-30 0 0.750 0.750 0.770 0.720 0.790 624,400 466,912 0.7478 0.750 0.750 0.770 0.720 0.790 624,400 0.7478 0.00%
2021-06-29 0 0.750 0.750 0.760 0.680 0.780 453,000 337,928 0.7460 0.750 0.750 0.760 0.680 0.780 453,000 0.7460 10.29%
2021-06-28 0 0.680 0.680 0.700 0.680 0.710 27,400 18,662 0.6811 0.680 0.680 0.700 0.680 0.710 27,400 0.6811 0.00%
2021-06-25 0 0.680 0.680 0.690 0.660 0.730 399,200 270,054 0.6765 0.680 0.680 0.690 0.660 0.730 399,200 0.6765 -5.56%
2021-06-24 0 0.720 0.690 0.720 0.690 0.740 371,200 261,976 0.7058 0.720 0.690 0.720 0.690 0.740 371,200 0.7058 -2.70%
2021-06-23 0 0.740 0.690 0.740 0.670 0.740 456,000 327,632 0.7185 0.740 0.690 0.740 0.670 0.740 456,000 0.7185 10.45%
2021-06-22 0 0.670 0.670 0.680 0.650 0.740 494,600 338,292 0.6840 0.670 0.670 0.680 0.650 0.740 494,600 0.6840 -6.94%
2021-06-21 0 0.720 0.720 0.760 0.720 0.790 215,800 159,640 0.7398 0.720 0.720 0.760 0.720 0.790 215,800 0.7398 -8.86%
2021-06-18 0 0.790 0.760 0.790 0.750 0.800 386,400 298,408 0.7723 0.790 0.760 0.790 0.750 0.800 386,400 0.7723 1.28%
2021-06-17 0 0.780 0.760 0.780 0.750 0.800 465,400 356,850 0.7668 0.780 0.760 0.780 0.750 0.800 465,400 0.7668 4.00%
2021-06-16 0 0.750 0.750 0.780 0.750 0.790 259,600 197,226 0.7597 0.750 0.750 0.780 0.750 0.790 259,600 0.7597 -9.64%
2021-06-15 0 0.830 0.820 0.830 0.790 0.840 196,000 160,362 0.8182 0.830 0.820 0.830 0.790 0.840 196,000 0.8182 0.00%
2021-06-11 0 0.830 0.810 0.830 0.810 0.880 634,000 525,490 0.8288 0.830 0.810 0.830 0.810 0.880 634,000 0.8288 -4.60%
2021-06-10 0 0.870 0.850 0.870 0.750 0.870 2,708,400 2,226,984 0.8223 0.870 0.850 0.870 0.750 0.870 2,708,400 0.8223 19.18%
2021-06-09 0 0.730 0.740 0.750 0.730 0.760 460,800 345,904 0.7507 0.730 0.740 0.750 0.730 0.760 460,800 0.7507 1.39%
2021-06-08 0 0.720 0.720 0.740 0.720 0.750 870,000 643,360 0.7395 0.720 0.720 0.740 0.720 0.750 870,000 0.7395 0.00%
2021-06-07 0 0.720 0.690 0.720 0.690 0.740 91,400 64,506 0.7058 0.720 0.690 0.720 0.690 0.740 91,400 0.7058 4.35%
2021-06-04 0 0.690 0.690 0.700 0.680 0.740 358,600 258,716 0.7215 0.690 0.690 0.700 0.680 0.740 358,600 0.7215 -1.43%
2021-06-03 0 0.700 0.680 0.700 0.660 0.700 582,800 394,160 0.6763 0.700 0.680 0.700 0.660 0.700 582,800 0.6763 7.69%
2021-06-02 0 0.650 0.650 0.670 0.630 0.660 317,000 205,430 0.6480 0.650 0.650 0.670 0.630 0.660 317,000 0.6480 1.56%
2021-06-01 0 0.640 0.640 0.690 0.630 0.640 30,000 19,162 0.6387 0.640 0.640 0.690 0.630 0.640 30,000 0.6387 -4.48%
2021-05-31 0 0.670 0.670 0.680 0.650 0.700 545,000 368,834 0.6768 0.670 0.670 0.680 0.650 0.700 545,000 0.6768 4.69%
2021-05-28 0 0.640 0.630 0.650 0.630 0.640 232,200 146,822 0.6323 0.640 0.630 0.650 0.630 0.640 232,200 0.6323 3.23%
2021-05-27 0 0.620 0.620 0.630 0.600 0.700 660,000 409,530 0.6205 0.620 0.620 0.630 0.600 0.700 660,000 0.6205 -7.46%
2021-05-26 0 0.670 0.640 0.670 0.560 0.680 1,380,400 840,616 0.6090 0.670 0.640 0.670 0.560 0.680 1,380,400 0.6090 11.67%
2021-05-25 0 0.600 0.600 0.630 0.570 0.680 837,400 507,850 0.6065 0.600 0.600 0.630 0.570 0.680 837,400 0.6065 -3.23%
2021-05-24 0 0.620 0.610 0.620 0.590 0.630 1,078,200 662,506 0.6145 0.620 0.610 0.620 0.590 0.630 1,078,200 0.6145 -1.59%
2021-05-21 0 0.630 0.630 0.640 0.580 0.700 1,964,200 1,250,034 0.6364 0.630 0.630 0.640 0.580 0.700 1,964,200 0.6364 0.00%
2021-05-20 0 0.630 0.630 0.640 0.620 0.890 8,541,200 5,857,166 0.6858 0.630 0.630 0.640 0.620 0.890 8,541,200 0.6858 -20.25%
2021-05-18 0 0.790 0.770 0.780 0.780 0.850 1,076,000 873,042 0.8114 0.790 0.770 0.780 0.780 0.850 1,076,000 0.8114 2.60%
2021-05-17 0 0.770 0.720 0.770 0.680 0.770 1,200,400 875,448 0.7293 0.770 0.720 0.770 0.680 0.770 1,200,400 0.7293 1.32%
2021-05-14 0 0.760 0.740 0.760 0.720 0.770 581,600 427,848 0.7356 0.760 0.740 0.760 0.720 0.770 581,600 0.7356 -2.56%
2021-05-13 0 0.780 0.750 0.790 0.740 0.930 3,149,800 2,664,080 0.8458 0.780 0.750 0.790 0.740 0.930 3,149,800 0.8458 -2.50%
2021-05-12 0 0.800 0.790 0.800 0.600 0.830 3,324,000 2,437,632 0.7333 0.800 0.790 0.800 0.600 0.830 3,324,000 0.7333 40.35%
2021-05-11 0 0.570 0.570 0.620 0.570 0.640 343,200 209,448 0.6103 0.570 0.570 0.620 0.570 0.640 343,200 0.6103 -3.39%
2021-05-10 0 0.590 0.570 0.590 0.560 0.600 55,800 32,438 0.5813 0.590 0.570 0.590 0.560 0.600 55,800 0.5813 1.72%
2021-05-07 0 0.580 0.570 0.580 0.550 0.630 642,600 377,986 0.5882 0.580 0.570 0.580 0.550 0.630 642,600 0.5882 9.43%
2021-05-06 0 0.530 0.530 0.550 0.500 0.600 265,200 142,960 0.5391 0.530 0.530 0.550 0.500 0.600 265,200 0.5391 6.00%
2021-05-05 0 0.500 0.500 0.530 0.465 0.550 291,600 146,340 0.5019 0.500 0.500 0.530 0.465 0.550 291,600 0.5019 6.38%
2021-05-04 0 0.470 0.470 0.530 0.455 0.580 245,600 117,600 0.4788 0.470 0.470 0.530 0.455 0.580 245,600 0.4788 -6.00%
2021-05-03 0 0.500 0.500 0.590 0.440 0.690 389,600 178,113 0.4572 0.500 0.500 0.590 0.440 0.690 389,600 0.4572 2.04%
2021-04-30 0 0.490 0.490 0.510 0.445 0.520 158,800 77,589 0.4886 0.490 0.490 0.510 0.445 0.520 158,800 0.4886 -12.50%
2021-04-29 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2021-03-31 0 0.560 0.530 0.550 0.510 0.580 399,800 215,378 0.5387 0.560 0.530 0.550 0.510 0.580 399,800 0.5387 3.70%
2021-03-30 0 0.540 0.510 0.540 0.510 0.550 813,200 425,012 0.5226 0.540 0.510 0.540 0.510 0.550 813,200 0.5226 8.00%
2021-03-29 0 0.500 0.490 0.540 0.490 0.660 3,193,800 1,795,114 0.5621 0.500 0.490 0.540 0.490 0.660 3,193,800 0.5621 -24.24%
2021-03-26 0 0.660 0.660 0.680 0.640 0.740 1,244,400 848,840 0.6821 0.660 0.660 0.680 0.640 0.740 1,244,400 0.6821 3.13%
2021-03-25 0 0.640 0.620 0.670 0.530 0.780 7,533,000 4,979,640 0.6610 0.640 0.620 0.670 0.530 0.780 7,533,000 0.6610 14.29%
2021-03-24 0 0.560 0.560 0.570 0.510 0.610 663,800 377,548 0.5688 0.560 0.560 0.570 0.510 0.610 663,800 0.5688 3.70%
2021-03-23 0 0.540 0.540 0.560 0.500 0.630 716,200 398,670 0.5566 0.540 0.540 0.560 0.500 0.630 716,200 0.5566 3.85%
2021-03-22 0 0.520 0.520 0.530 0.490 0.540 646,000 334,907 0.5184 0.520 0.520 0.530 0.490 0.540 646,000 0.5184 6.12%
2021-03-19 0 0.490 0.485 0.490 0.475 0.570 755,600 369,945 0.4896 0.490 0.485 0.490 0.475 0.570 755,600 0.4896 4.26%
2021-03-18 0 0.470 0.470 0.500 0.470 0.520 367,600 186,942 0.5085 0.470 0.470 0.500 0.470 0.520 367,600 0.5085 -9.62%
2021-03-17 0 0.520 0.520 0.540 0.520 0.560 604,200 322,806 0.5343 0.520 0.520 0.540 0.520 0.560 604,200 0.5343 -5.45%
2021-03-16 0 0.550 0.550 0.570 0.530 0.580 33,200 18,656 0.5619 0.550 0.550 0.570 0.530 0.580 33,200 0.5619 -5.17%
2021-03-15 0 0.580 0.560 0.580 0.550 0.600 394,400 224,970 0.5704 0.580 0.560 0.580 0.550 0.600 394,400 0.5704 0.00%
2021-03-12 0 0.580 0.550 0.580 0.560 0.630 202,200 118,112 0.5841 0.580 0.550 0.580 0.560 0.630 202,200 0.5841 1.75%
2021-03-11 0 0.570 0.540 0.570 0.530 0.610 762,400 436,198 0.5721 0.570 0.540 0.570 0.530 0.610 762,400 0.5721 7.55%
2021-03-10 0 0.530 0.530 0.550 0.520 0.660 1,011,000 583,284 0.5769 0.530 0.530 0.550 0.520 0.660 1,011,000 0.5769 -17.19%
2021-03-09 0 0.640 0.640 0.650 0.620 0.700 724,400 463,412 0.6397 0.640 0.640 0.650 0.620 0.700 724,400 0.6397 -4.48%
2021-03-08 0 0.670 0.660 0.690 0.660 0.800 2,171,200 1,577,726 0.7267 0.670 0.660 0.690 0.660 0.800 2,171,200 0.7267 -2.90%
2021-03-05 0 0.690 0.690 0.700 0.650 0.720 1,263,200 881,926 0.6982 0.690 0.690 0.700 0.650 0.720 1,263,200 0.6982 -2.82%
2021-03-04 0 0.710 0.670 0.710 0.610 0.750 3,613,200 2,490,084 0.6892 0.710 0.670 0.710 0.610 0.750 3,613,200 0.6892 7.58%
2021-03-03 0 0.660 0.610 0.660 0.460 0.680 3,555,600 1,997,844 0.5619 0.660 0.610 0.660 0.460 0.680 3,555,600 0.5619 33.33%
2021-03-02 0 0.495 0.485 0.500 0.460 0.520 2,118,800 1,045,399 0.4934 0.495 0.485 0.500 0.460 0.520 2,118,800 0.4934 0.00%
2021-03-01 0 0.495 0.495 0.510 0.450 0.680 11,999,897 6,278,600 0.5232 0.495 0.495 0.510 0.450 0.680 11,999,897 0.5232 -16.10%
2021-02-26 0 0.590 0.550 0.590 0.450 0.600 8,159,000 4,408,636 0.5403 0.590 0.550 0.590 0.450 0.600 8,159,000 0.5403 9.26%
2021-02-25 0 0.540 0.500 0.530 0.400 0.560 3,297,000 1,627,411 0.4936 0.540 0.500 0.530 0.400 0.560 3,297,000 0.4936 35.00%
2021-02-24 0 0.400 0.400 0.430 0.350 0.495 3,791,400 1,699,459 0.4482 0.400 0.400 0.430 0.350 0.495 3,791,400 0.4482 6.67%
2021-02-23 0 0.375 0.365 0.380 0.365 0.380 182,800 67,919 0.3715 0.375 0.365 0.380 0.365 0.380 182,800 0.3715 -1.32%
2021-02-22 0 0.380 0.360 0.390 0.350 0.400 1,113,400 419,136 0.3764 0.380 0.360 0.390 0.350 0.400 1,113,400 0.3764 5.56%
2021-02-19 0 0.360 0.345 0.360 0.315 0.380 1,668,000 590,995 0.3543 0.360 0.345 0.360 0.315 0.380 1,668,000 0.3543 14.29%
2021-02-18 0 0.315 0.300 0.315 0.295 0.315 208,600 63,213 0.3030 0.315 0.300 0.315 0.295 0.315 208,600 0.3030 8.62%
2021-02-17 0 0.290 0.290 0.320 0.290 0.315 209,200 63,524 0.3037 0.290 0.290 0.320 0.290 0.315 209,200 0.3037 0.00%
2021-02-16 0 0.290 0.290 0.330 0.290 0.300 144,200 42,189 0.2926 0.290 0.290 0.330 0.290 0.300 144,200 0.2926 0.00%
2021-02-11 0 0.290 0.290 0.300 0.270 0.325 91,600 26,262 0.2867 0.290 0.290 0.300 0.270 0.325 91,600 0.2867 0.00%
2021-02-10 0 0.290 0.290 0.320 0.290 0.300 4,200 1,260 0.3000 0.290 0.290 0.320 0.290 0.300 4,200 0.3000 -3.33%
2021-02-09 0 0.300 0.290 0.310 0.290 0.320 221,400 66,077 0.2985 0.300 0.290 0.310 0.290 0.320 221,400 0.2985 -3.23%
2021-02-08 0 0.310 0.285 0.310 0.285 0.320 84,600 26,140 0.3090 0.310 0.285 0.310 0.285 0.320 84,600 0.3090 5.08%
2021-02-05 0 0.295 0.295 0.305 0.295 0.315 145,800 44,822 0.3074 0.295 0.295 0.305 0.295 0.315 145,800 0.3074 -4.84%
2021-02-04 0 0.310 0.295 0.310 0.295 0.310 33,200 9,810 0.2955 0.310 0.295 0.310 0.295 0.310 33,200 0.2955 3.33%
2021-02-03 0 0.300 0.295 0.310 0.300 0.325 122,400 39,403 0.3219 0.300 0.295 0.310 0.300 0.325 122,400 0.3219 -3.23%
2021-02-02 0 0.310 0.310 0.330 0.310 0.340 233,600 74,387 0.3184 0.310 0.310 0.330 0.310 0.340 233,600 0.3184 1.64%
2021-02-01 0 0.305 0.290 0.310 0.310 0.315 2,600 807 0.3104 0.305 0.290 0.310 0.310 0.315 2,600 0.3104 5.17%
2021-01-29 0 0.290 0.285 0.290 0.285 0.300 98,000 28,736 0.2932 0.290 0.285 0.290 0.285 0.300 98,000 0.2932 1.75%
2021-01-28 0 0.285 0.285 0.290 0.285 0.310 433,800 128,700 0.2967 0.285 0.285 0.290 0.285 0.310 433,800 0.2967 -9.52%
2021-01-27 0 0.315 0.310 0.315 0.310 0.315 55,400 17,356 0.3133 0.315 0.310 0.315 0.310 0.315 55,400 0.3133 0.00%
2021-01-26 0 0.315 0.315 0.320 0.305 0.330 397,800 126,192 0.3172 0.315 0.315 0.320 0.305 0.330 397,800 0.3172 -4.55%
2021-01-25 0 0.330 0.330 0.340 0.325 0.340 116,200 38,097 0.3279 0.330 0.330 0.340 0.325 0.340 116,200 0.3279 -5.71%
2021-01-22 0 0.350 0.350 0.355 0.335 0.350 353,800 121,564 0.3436 0.350 0.350 0.355 0.335 0.350 353,800 0.3436 0.00%
2021-01-21 0 0.350 0.350 0.360 0.350 0.365 340,000 121,279 0.3567 0.350 0.350 0.360 0.350 0.365 340,000 0.3567 -5.41%
2021-01-20 0 0.370 0.370 0.375 0.340 0.385 2,751,600 990,759 0.3601 0.370 0.370 0.375 0.340 0.385 2,751,600 0.3601 -2.63%
2021-01-19 0 0.380 0.360 0.380 0.315 0.380 1,673,800 577,673 0.3451 0.380 0.360 0.380 0.315 0.380 1,673,800 0.3451 31.03%
2021-01-18 0 0.290 0.290 0.330 0.280 0.290 57,000 15,970 0.2802 0.290 0.290 0.330 0.280 0.290 57,000 0.2802 3.57%
2021-01-15 0 0.280 0.270 0.290 0.275 0.305 75,800 21,401 0.2823 0.280 0.270 0.290 0.275 0.305 75,800 0.2823 0.00%
2021-01-14 0 0.280 0.275 0.280 0.270 0.285 136,800 38,388 0.2806 0.280 0.275 0.280 0.270 0.285 136,800 0.2806 -3.45%
2021-01-13 0 0.290 0.280 0.300 0.290 0.290 1,800 522 0.2900 0.290 0.280 0.300 0.290 0.290 1,800 0.2900 5.45%
2021-01-12 0 0.275 0.255 0.280 0.260 0.275 42,200 11,161 0.2645 0.275 0.255 0.280 0.260 0.275 42,200 0.2645 3.77%
2021-01-11 0 0.265 0.255 0.265 0.250 0.295 923,000 249,300 0.2701 0.265 0.255 0.265 0.250 0.295 923,000 0.2701 -7.02%
2021-01-08 0 0.285 0.275 0.285 0.275 0.285 153,200 43,016 0.2808 0.285 0.275 0.285 0.275 0.285 153,200 0.2808 3.64%
2021-01-07 0 0.275 0.275 0.290 0.275 0.305 410,200 118,484 0.2888 0.275 0.275 0.290 0.275 0.305 410,200 0.2888 -11.29%
2021-01-06 0 0.310 0.310 0.320 0.290 0.340 515,600 163,540 0.3172 0.310 0.310 0.320 0.290 0.340 515,600 0.3172 3.33%
2021-01-05 0 0.300 0.310 0.390 0.275 0.285 828,600 230,973 0.2788 0.300 0.310 0.390 0.275 0.285 828,600 0.2788 1.69%
2021-01-04 0 0.295 0.295 0.325 0.290 0.325 17,400 5,174 0.2974 0.295 0.295 0.325 0.290 0.325 17,400 0.2974 -9.23%
2020-12-31 0 0.325 0.330 0.370 - - 0 0 - 0.325 0.330 0.370 - - 0 - 8.33%
2020-12-30 0 0.300 0.295 0.315 0.290 0.300 34,400 10,038 0.2918 0.300 0.295 0.315 0.290 0.300 34,400 0.2918 3.45%
2020-12-29 0 0.290 0.285 0.290 0.290 0.300 232,400 67,906 0.2922 0.290 0.285 0.290 0.290 0.300 232,400 0.2922 7.41%
2020-12-28 0 0.270 0.270 0.320 0.270 0.280 34,800 9,408 0.2703 0.270 0.270 0.320 0.270 0.280 34,800 0.2703 0.00%
2020-12-24 0 0.270 0.280 0.325 0.255 0.280 158,200 42,740 0.2702 0.270 0.280 0.325 0.255 0.280 158,200 0.2702 -1.82%
2020-12-23 0 0.275 0.275 0.290 0.270 0.305 367,000 105,894 0.2885 0.275 0.275 0.290 0.270 0.305 367,000 0.2885 -8.33%
2020-12-22 0 0.300 0.300 0.335 0.260 0.340 1,106,000 337,347 0.3050 0.300 0.300 0.335 0.260 0.340 1,106,000 0.3050 15.38%
2020-12-21 0 0.260 0.255 0.260 0.260 0.290 95,600 27,017 0.2826 0.260 0.255 0.260 0.260 0.290 95,600 0.2826 -7.14%
2020-12-18 0 0.280 0.270 0.280 0.255 0.280 149,600 40,531 0.2709 0.280 0.270 0.280 0.255 0.280 149,600 0.2709 7.69%
2020-12-17 0 0.260 0.255 0.260 0.255 0.265 248,200 63,719 0.2567 0.260 0.255 0.260 0.255 0.265 248,200 0.2567 -3.70%
2020-12-16 0 0.270 0.265 0.270 0.270 0.285 238,400 66,408 0.2786 0.270 0.265 0.270 0.270 0.285 238,400 0.2786 -8.47%
2020-12-15 0 0.295 0.285 0.300 0.295 0.315 185,800 55,956 0.3012 0.295 0.285 0.300 0.295 0.315 185,800 0.3012 1.72%
2020-12-14 0 0.290 0.285 0.290 0.285 0.290 182,800 52,886 0.2893 0.290 0.285 0.290 0.285 0.290 182,800 0.2893 0.00%
2020-12-11 0 0.290 0.285 0.290 0.280 0.350 1,513,800 452,709 0.2991 0.290 0.285 0.290 0.280 0.350 1,513,800 0.2991 -14.71%
2020-12-10 0 0.340 0.340 0.365 0.335 0.390 675,600 235,953 0.3492 0.340 0.340 0.365 0.335 0.390 675,600 0.3492 -6.85%
2020-12-09 0 0.365 0.380 0.400 0.355 0.375 8,000 2,871 0.3589 0.365 0.380 0.400 0.355 0.375 8,000 0.3589 1.39%
2020-12-08 0 0.360 0.360 0.385 0.360 0.380 149,200 55,533 0.3722 0.360 0.360 0.385 0.360 0.380 149,200 0.3722 -2.70%
2020-12-07 0 0.370 0.370 0.385 0.365 0.395 164,000 63,103 0.3848 0.370 0.370 0.385 0.365 0.395 164,000 0.3848 -1.33%
2020-12-04 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2020-12-03 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2020-12-02 0 0.375 0.375 0.400 0.365 0.375 74,400 27,450 0.3690 0.375 0.375 0.400 0.365 0.375 74,400 0.3690 -1.32%
2020-12-01 0 0.380 0.375 0.380 0.360 0.390 209,400 78,671 0.3757 0.380 0.375 0.380 0.360 0.390 209,400 0.3757 2.70%
2020-11-30 0 0.370 0.365 0.370 0.360 0.380 221,200 80,864 0.3656 0.370 0.365 0.370 0.360 0.380 221,200 0.3656 -3.90%
2020-11-27 0 0.385 0.380 0.385 0.380 0.390 32,800 12,581 0.3836 0.385 0.380 0.385 0.380 0.390 32,800 0.3836 -1.28%
2020-11-26 0 0.390 0.385 0.390 0.380 0.430 1,222,200 478,534 0.3915 0.390 0.385 0.390 0.380 0.430 1,222,200 0.3915 -9.30%
2020-11-25 0 0.430 0.415 0.430 0.410 0.440 665,400 282,080 0.4239 0.430 0.415 0.430 0.410 0.440 665,400 0.4239 -5.49%
2020-11-24 0 0.455 0.435 0.455 0.435 0.460 193,400 86,150 0.4454 0.455 0.435 0.455 0.435 0.460 193,400 0.4454 2.25%
2020-11-23 0 0.445 0.440 0.455 0.435 0.455 5,000 2,243 0.4486 0.445 0.440 0.455 0.435 0.455 5,000 0.4486 -2.20%
2020-11-20 0 0.455 0.445 0.455 0.445 0.460 24,204 10,930 0.4516 0.455 0.445 0.455 0.445 0.460 24,204 0.4516 3.41%
2020-11-19 0 0.440 0.440 0.450 0.435 0.455 69,600 30,810 0.4427 0.440 0.440 0.450 0.435 0.455 69,600 0.4427 0.00%
2020-11-18 0 0.440 0.440 0.450 0.440 0.450 22,400 9,887 0.4414 0.440 0.440 0.450 0.440 0.450 22,400 0.4414 0.00%
2020-11-17 0 0.440 0.440 0.465 0.440 0.465 192,200 86,118 0.4481 0.440 0.440 0.465 0.440 0.465 192,200 0.4481 -4.35%
2020-11-16 0 0.460 0.455 0.460 0.455 0.460 46,800 21,321 0.4556 0.460 0.455 0.460 0.455 0.460 46,800 0.4556 -2.13%
2020-11-13 0 0.470 0.450 0.470 0.445 0.470 10,000 4,569 0.4569 0.470 0.450 0.470 0.445 0.470 10,000 0.4569 0.00%
2020-11-12 0 0.470 0.465 0.470 0.460 0.500 392,400 187,318 0.4774 0.470 0.465 0.470 0.460 0.500 392,400 0.4774 -5.05%
2020-11-11 0 0.495 0.480 0.495 0.480 0.530 548,800 273,977 0.4992 0.495 0.480 0.495 0.480 0.530 548,800 0.4992 0.00%
2020-11-10 0 0.495 0.455 0.495 0.455 0.495 2,600 1,207 0.4642 0.495 0.455 0.495 0.455 0.495 2,600 0.4642 6.45%
2020-11-09 0 0.465 0.455 0.470 0.440 0.470 303,600 138,766 0.4571 0.465 0.455 0.470 0.440 0.470 303,600 0.4571 -1.06%
2020-11-06 0 0.470 0.465 0.490 0.465 0.480 47,400 22,587 0.4765 0.470 0.465 0.490 0.465 0.480 47,400 0.4765 -2.08%
2020-11-05 0 0.480 0.475 0.480 0.465 0.480 346,400 164,336 0.4744 0.480 0.475 0.480 0.465 0.480 346,400 0.4744 0.00%
2020-11-04 0 0.480 0.480 0.495 0.475 0.500 17,200 8,257 0.4801 0.480 0.480 0.495 0.475 0.500 17,200 0.4801 1.05%
2020-11-03 0 0.475 0.475 0.490 0.470 0.500 24,600 12,151 0.4939 0.475 0.475 0.490 0.470 0.500 24,600 0.4939 -3.06%
2020-11-02 0 0.490 0.475 0.500 0.465 0.500 21,200 9,994 0.4714 0.490 0.475 0.500 0.465 0.500 21,200 0.4714 -2.00%
2020-10-30 0 0.500 0.500 0.530 0.500 0.540 31,600 15,826 0.5008 0.500 0.500 0.530 0.500 0.540 31,600 0.5008 -5.66%
2020-10-29 0 0.530 0.500 0.530 0.500 0.530 119,600 59,814 0.5001 0.530 0.500 0.530 0.500 0.530 119,600 0.5001 1.92%
2020-10-28 0 0.520 0.520 0.540 0.500 0.520 68,000 34,530 0.5078 0.520 0.520 0.540 0.500 0.520 68,000 0.5078 4.00%
2020-10-27 0 0.500 0.500 0.510 0.495 0.520 134,000 67,428 0.5032 0.500 0.500 0.510 0.495 0.520 134,000 0.5032 0.00%
2020-10-23 0 0.500 0.500 0.520 0.500 0.530 241,000 120,512 0.5000 0.500 0.500 0.520 0.500 0.530 241,000 0.5000 0.00%
2020-10-22 0 0.500 0.495 0.500 0.500 0.540 390,000 197,124 0.5054 0.500 0.495 0.500 0.500 0.540 390,000 0.5054 0.00%
2020-10-21 0 0.500 0.500 0.520 0.495 0.500 136,800 67,913 0.4964 0.500 0.500 0.520 0.495 0.500 136,800 0.4964 -1.96%
2020-10-20 0 0.510 0.510 0.530 0.490 0.510 41,400 20,426 0.4934 0.510 0.510 0.530 0.490 0.510 41,400 0.4934 5.15%
2020-10-19 0 0.485 0.485 0.500 0.485 0.500 257,600 125,726 0.4881 0.485 0.485 0.500 0.485 0.500 257,600 0.4881 0.00%
2020-10-16 0 0.485 0.480 0.500 0.480 0.500 100,200 49,799 0.4970 0.485 0.480 0.500 0.480 0.500 100,200 0.4970 1.04%
2020-10-15 0 0.480 0.480 0.495 0.480 0.500 18,800 9,212 0.4900 0.480 0.480 0.495 0.480 0.500 18,800 0.4900 -1.03%
2020-10-14 0 0.485 0.480 0.495 0.480 0.510 61,200 29,989 0.4900 0.485 0.480 0.495 0.480 0.510 61,200 0.4900 0.00%
2020-10-12 0 0.485 0.485 0.495 0.475 0.495 98,400 47,389 0.4816 0.485 0.485 0.495 0.475 0.495 98,400 0.4816 1.04%
2020-10-09 0 0.480 0.480 0.485 0.480 0.485 11,600 5,623 0.4847 0.480 0.480 0.485 0.480 0.485 11,600 0.4847 0.00%
2020-10-08 0 0.480 0.480 0.510 0.480 0.500 16,600 8,296 0.4998 0.480 0.480 0.510 0.480 0.500 16,600 0.4998 -5.88%
2020-10-07 0 0.510 0.510 0.530 0.510 0.510 30,200 15,402 0.5100 0.510 0.510 0.530 0.510 0.510 30,200 0.5100 -3.77%
2020-10-06 0 0.530 0.510 0.530 0.500 0.530 9,000 4,658 0.5176 0.530 0.510 0.530 0.500 0.530 9,000 0.5176 -1.85%
2020-10-05 0 0.540 0.540 0.550 0.500 0.540 18,400 9,298 0.5053 0.540 0.540 0.550 0.500 0.540 18,400 0.5053 -3.57%
2020-09-30 0 0.560 0.520 0.560 0.520 0.560 7,200 3,956 0.5494 0.560 0.520 0.560 0.520 0.560 7,200 0.5494 0.00%
2020-09-29 0 0.560 0.510 0.560 0.475 0.580 265,400 139,401 0.5252 0.560 0.510 0.560 0.475 0.580 265,400 0.5252 17.89%
2020-09-28 0 0.475 0.475 0.510 0.475 0.510 3,200 1,533 0.4791 0.475 0.475 0.510 0.475 0.510 3,200 0.4791 -6.86%
2020-09-25 0 0.510 0.470 0.510 0.470 0.510 1,200 572 0.4767 0.510 0.470 0.510 0.470 0.510 1,200 0.4767 2.00%
2020-09-24 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-09-23 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -1.96%
2020-09-22 0 0.510 0.455 0.510 0.530 0.540 4,000 2,158 0.5395 0.510 0.455 0.510 0.530 0.540 4,000 0.5395 -5.56%
2020-09-21 0 0.540 0.485 0.540 0.490 0.540 49,200 26,163 0.5318 0.540 0.485 0.540 0.490 0.540 49,200 0.5318 10.20%
2020-09-18 0 0.490 0.490 0.520 0.480 0.520 19,400 9,724 0.5012 0.490 0.490 0.520 0.480 0.520 19,400 0.5012 -5.77%
2020-09-17 0 0.520 0.490 0.520 0.460 0.580 66,800 33,983 0.5087 0.520 0.490 0.520 0.460 0.580 66,800 0.5087 5.05%
2020-09-16 0 0.495 0.465 0.500 0.495 0.500 6,400 3,198 0.4997 0.495 0.465 0.500 0.495 0.500 6,400 0.4997 0.00%
2020-09-15 0 0.495 0.475 0.500 0.475 0.495 30,200 14,811 0.4904 0.495 0.475 0.500 0.475 0.495 30,200 0.4904 0.00%
2020-09-14 0 0.495 0.465 0.560 - - 0 0 - 0.495 0.465 0.560 - - 0 - 0.00%
2020-09-11 0 0.495 0.485 0.495 0.480 0.510 269,400 130,568 0.4847 0.495 0.485 0.495 0.480 0.510 269,400 0.4847 0.00%
2020-09-10 0 0.495 0.485 0.500 0.485 0.520 170,600 86,581 0.5075 0.495 0.485 0.500 0.485 0.520 170,600 0.5075 4.21%
2020-09-09 0 0.475 0.475 0.480 0.475 0.510 143,800 70,369 0.4894 0.475 0.475 0.480 0.475 0.510 143,800 0.4894 -3.06%
2020-09-08 0 0.490 0.490 0.500 0.470 0.520 146,400 69,840 0.4770 0.490 0.490 0.500 0.470 0.520 146,400 0.4770 -2.00%
2020-09-07 0 0.500 0.465 0.500 0.475 0.520 47,000 23,524 0.5005 0.500 0.465 0.500 0.475 0.520 47,000 0.5005 5.26%
2020-09-04 0 0.475 0.475 0.485 0.450 0.480 112,000 52,746 0.4709 0.475 0.475 0.485 0.450 0.480 112,000 0.4709 -1.04%
2020-09-03 0 0.480 0.475 0.530 0.475 0.540 365,400 186,216 0.5096 0.480 0.475 0.530 0.475 0.540 365,400 0.5096 -11.11%
2020-09-02 0 0.540 0.520 0.540 0.520 0.540 88,400 46,864 0.5301 0.540 0.520 0.540 0.520 0.540 88,400 0.5301 0.00%
2020-09-01 0 0.540 0.540 0.560 0.540 0.570 303,800 167,474 0.5513 0.540 0.540 0.560 0.540 0.570 303,800 0.5513 -5.26%
2020-08-31 0 0.570 0.560 0.570 0.570 0.600 198,600 113,558 0.5718 0.570 0.560 0.570 0.570 0.600 198,600 0.5718 -5.00%
2020-08-28 0 0.600 0.600 0.630 0.600 0.650 179,600 108,642 0.6049 0.600 0.600 0.630 0.600 0.650 179,600 0.6049 -1.64%
2020-08-27 0 0.610 0.600 0.610 0.600 0.620 217,000 131,926 0.6080 0.610 0.600 0.610 0.600 0.620 217,000 0.6080 -1.61%
2020-08-26 0 0.620 0.600 0.630 0.610 0.630 282,800 175,686 0.6212 0.620 0.600 0.630 0.610 0.630 282,800 0.6212 -1.59%
2020-08-25 0 0.630 0.620 0.630 0.630 0.660 281,400 179,294 0.6371 0.630 0.620 0.630 0.630 0.660 281,400 0.6371 -4.55%
2020-08-24 0 0.660 0.660 0.670 0.630 0.660 63,000 41,574 0.6599 0.660 0.660 0.670 0.630 0.660 63,000 0.6599 -4.35%
2020-08-21 0 0.690 0.650 0.690 0.650 0.690 60,400 39,268 0.6501 0.690 0.650 0.690 0.650 0.690 60,400 0.6501 7.81%
2020-08-20 0 0.640 0.640 0.680 0.640 0.680 79,800 53,192 0.6666 0.640 0.640 0.680 0.640 0.680 79,800 0.6666 -5.88%
2020-08-19 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2020-08-18 0 0.680 0.680 0.700 0.680 0.700 98,600 67,052 0.6800 0.680 0.680 0.700 0.680 0.700 98,600 0.6800 0.00%
2020-08-17 0 0.680 0.680 0.710 0.680 0.710 33,000 22,446 0.6802 0.680 0.680 0.710 0.680 0.710 33,000 0.6802 0.00%
2020-08-14 0 0.680 0.680 0.690 0.640 0.710 625,200 434,962 0.6957 0.680 0.680 0.690 0.640 0.710 625,200 0.6957 7.94%
2020-08-13 0 0.630 0.630 0.650 0.620 0.650 18,400 11,572 0.6289 0.630 0.630 0.650 0.620 0.650 18,400 0.6289 -5.97%
2020-08-12 0 0.670 0.640 0.670 0.630 0.670 37,800 24,950 0.6601 0.670 0.640 0.670 0.630 0.670 37,800 0.6601 0.00%
2020-08-11 0 0.670 0.650 0.730 0.630 0.670 251,600 161,836 0.6432 0.670 0.650 0.730 0.630 0.670 251,600 0.6432 3.08%
2020-08-10 0 0.650 0.650 0.690 0.640 0.660 150,000 96,846 0.6456 0.650 0.650 0.690 0.640 0.660 150,000 0.6456 0.00%
2020-08-07 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2020-08-06 0 0.650 0.650 0.700 0.650 0.660 215,000 141,784 0.6595 0.650 0.650 0.700 0.650 0.660 215,000 0.6595 0.00%
2020-08-05 0 0.650 0.650 0.700 0.640 0.690 81,200 53,368 0.6572 0.650 0.650 0.700 0.640 0.690 81,200 0.6572 -5.80%
2020-08-04 0 0.690 0.670 0.690 0.670 0.690 4,200 2,822 0.6719 0.690 0.670 0.690 0.670 0.690 4,200 0.6719 2.99%
2020-08-03 0 0.670 0.660 0.690 0.660 0.700 50,000 34,450 0.6890 0.670 0.660 0.690 0.660 0.700 50,000 0.6890 0.00%
2020-07-31 0 0.670 0.670 0.690 0.670 0.670 50,000 33,500 0.6700 0.670 0.670 0.690 0.670 0.670 50,000 0.6700 -2.90%
2020-07-30 0 0.690 0.700 0.740 0.690 0.690 68,000 46,920 0.6900 0.690 0.700 0.740 0.690 0.690 68,000 0.6900 -1.43%
2020-07-29 0 0.700 0.660 0.720 0.700 0.720 121,400 85,998 0.7084 0.700 0.660 0.720 0.700 0.720 121,400 0.7084 0.00%
2020-07-28 0 0.700 0.700 0.710 0.660 0.700 356,200 245,738 0.6899 0.700 0.700 0.710 0.660 0.700 356,200 0.6899 1.45%
2020-07-27 0 0.690 0.660 0.700 0.670 0.690 70,600 47,306 0.6701 0.690 0.660 0.700 0.670 0.690 70,600 0.6701 0.00%
2020-07-24 0 0.690 0.670 0.690 0.690 0.730 109,200 76,780 0.7031 0.690 0.670 0.690 0.690 0.730 109,200 0.7031 2.99%
2020-07-23 0 0.670 0.660 0.710 0.670 0.670 41,000 27,470 0.6700 0.670 0.660 0.710 0.670 0.670 41,000 0.6700 -1.47%
2020-07-22 0 0.680 0.680 0.690 0.670 0.690 177,600 120,754 0.6799 0.680 0.680 0.690 0.670 0.690 177,600 0.6799 -2.86%
2020-07-21 0 0.700 0.690 0.720 0.690 0.720 118,400 82,162 0.6939 0.700 0.690 0.720 0.690 0.720 118,400 0.6939 0.00%
2020-07-20 0 0.700 0.690 0.700 0.690 0.710 13,800 9,692 0.7023 0.700 0.690 0.700 0.690 0.710 13,800 0.7023 -2.78%
2020-07-17 0 0.720 0.710 0.740 0.710 0.790 664,200 484,000 0.7287 0.720 0.710 0.740 0.710 0.790 664,200 0.7287 -2.70%
2020-07-16 0 0.740 0.730 0.740 0.700 0.760 204,600 149,264 0.7295 0.740 0.730 0.740 0.700 0.760 204,600 0.7295 0.00%
2020-07-15 0 0.740 0.730 0.750 0.720 0.780 187,200 139,514 0.7453 0.740 0.730 0.750 0.720 0.780 187,200 0.7453 0.00%
2020-07-14 0 0.740 0.750 0.770 0.730 0.800 806,600 609,064 0.7551 0.740 0.750 0.770 0.730 0.800 806,600 0.7551 -5.13%
2020-07-13 0 0.780 0.780 0.790 0.780 0.820 752,200 590,612 0.7852 0.780 0.780 0.790 0.780 0.820 752,200 0.7852 -2.50%
2020-07-10 0 0.800 0.780 0.800 0.780 0.860 526,400 428,310 0.8137 0.800 0.780 0.800 0.780 0.860 526,400 0.8137 -4.76%
2020-07-09 0 0.840 0.820 0.840 0.800 0.870 3,076,800 2,578,690 0.8381 0.840 0.820 0.840 0.800 0.870 3,076,800 0.8381 6.33%
2020-07-08 0 0.790 0.780 0.790 0.750 0.820 1,981,000 1,552,760 0.7838 0.790 0.780 0.790 0.750 0.820 1,981,000 0.7838 6.76%
2020-07-07 0 0.740 0.730 0.740 0.680 0.760 2,876,400 2,043,892 0.7106 0.740 0.730 0.740 0.680 0.760 2,876,400 0.7106 8.82%
2020-07-06 0 0.680 0.670 0.680 0.650 0.670 1,449,600 960,040 0.6623 0.680 0.670 0.680 0.650 0.670 1,449,600 0.6623 4.62%
2020-07-03 0 0.650 0.640 0.650 0.630 0.650 724,400 462,226 0.6381 0.650 0.640 0.650 0.630 0.650 724,400 0.6381 0.00%
2020-07-02 0 0.650 0.640 0.650 0.630 0.660 1,737,800 1,104,854 0.6358 0.650 0.640 0.650 0.630 0.660 1,737,800 0.6358 -1.52%
2020-06-30 0 0.660 0.660 0.670 0.650 0.690 813,800 538,960 0.6623 0.660 0.660 0.670 0.650 0.690 813,800 0.6623 -2.94%
2020-06-29 0 0.680 0.680 0.690 0.660 0.720 860,400 585,504 0.6805 0.680 0.680 0.690 0.660 0.720 860,400 0.6805 0.00%
2020-06-26 0 0.680 0.680 0.710 0.680 0.700 60,800 41,956 0.6901 0.680 0.680 0.710 0.680 0.700 60,800 0.6901 -4.23%
2020-06-24 0 0.710 0.700 0.710 0.700 0.760 199,800 142,362 0.7125 0.710 0.700 0.710 0.700 0.760 199,800 0.7125 -6.58%
2020-06-23 0 0.760 0.740 0.790 0.740 0.760 114,400 85,530 0.7476 0.760 0.740 0.790 0.740 0.760 114,400 0.7476 2.70%
2020-06-22 0 0.740 0.730 0.740 0.730 0.790 1,530,600 1,168,264 0.7633 0.740 0.730 0.740 0.730 0.790 1,530,600 0.7633 1.37%
2020-06-19 0 0.730 0.720 0.730 0.720 0.740 461,600 334,368 0.7244 0.730 0.720 0.730 0.720 0.740 461,600 0.7244 -1.35%
2020-06-18 0 0.740 0.720 0.740 0.720 0.740 430,600 316,672 0.7354 0.740 0.720 0.740 0.720 0.740 430,600 0.7354 0.00%
2020-06-17 0 0.740 0.730 0.740 0.730 0.750 362,600 266,722 0.7356 0.740 0.730 0.740 0.730 0.750 362,600 0.7356 -1.33%
2020-06-16 0 0.750 0.730 0.750 0.730 0.760 721,000 530,646 0.7360 0.750 0.730 0.750 0.730 0.760 721,000 0.7360 0.00%
2020-06-15 0 0.750 0.730 0.740 0.730 0.760 427,200 316,108 0.7400 0.750 0.730 0.740 0.730 0.760 427,200 0.7400 -1.32%
2020-06-12 0 0.760 0.740 0.760 0.700 0.750 1,655,600 1,209,252 0.7304 0.760 0.740 0.760 0.700 0.750 1,655,600 0.7304 1.33%
2020-06-11 0 0.750 0.730 0.750 0.730 0.760 918,200 683,126 0.7440 0.750 0.730 0.750 0.730 0.760 918,200 0.7440 -2.60%
2020-06-10 0 0.770 0.750 0.770 0.710 0.760 1,636,600 1,200,662 0.7336 0.770 0.750 0.770 0.710 0.760 1,636,600 0.7336 4.05%
2020-06-09 0 0.740 0.730 0.740 0.730 0.750 587,000 433,650 0.7388 0.740 0.730 0.740 0.730 0.750 587,000 0.7388 0.00%
2020-06-08 0 0.740 0.740 0.750 0.730 0.770 2,084,600 1,555,328 0.7461 0.740 0.740 0.750 0.730 0.770 2,084,600 0.7461 -3.90%
2020-06-05 0 0.770 0.760 0.770 0.760 0.830 5,302,000 4,235,350 0.7988 0.770 0.760 0.770 0.760 0.830 5,302,000 0.7988 -3.75%
2020-06-04 0 0.800 0.800 0.810 0.720 0.830 8,745,600 6,878,178 0.7865 0.800 0.800 0.810 0.720 0.830 8,745,600 0.7865 11.11%
2020-06-03 0 0.720 0.700 0.720 0.700 0.720 485,400 343,004 0.7066 0.720 0.700 0.720 0.700 0.720 485,400 0.7066 1.41%
2020-06-02 0 0.710 0.700 0.710 0.690 0.720 1,014,200 714,914 0.7049 0.710 0.700 0.710 0.690 0.720 1,014,200 0.7049 1.43%
2020-06-01 0 0.700 0.680 0.700 0.670 0.700 341,200 233,966 0.6857 0.700 0.680 0.700 0.670 0.700 341,200 0.6857 1.45%
2020-05-29 0 0.690 0.690 0.700 0.680 0.700 248,800 170,778 0.6864 0.690 0.690 0.700 0.680 0.700 248,800 0.6864 0.00%
2020-05-28 0 0.690 0.690 0.700 0.690 0.720 462,400 325,240 0.7034 0.690 0.690 0.700 0.690 0.720 462,400 0.7034 -4.17%
2020-05-27 0 0.720 0.720 0.730 0.710 0.730 328,400 234,890 0.7153 0.720 0.720 0.730 0.710 0.730 328,400 0.7153 -1.37%
2020-05-26 0 0.730 0.710 0.720 0.700 0.730 436,400 310,704 0.7120 0.730 0.710 0.720 0.700 0.730 436,400 0.7120 1.39%
2020-05-25 0 0.720 0.710 0.720 0.680 0.740 2,293,800 1,654,162 0.7211 0.720 0.710 0.720 0.680 0.740 2,293,800 0.7211 0.00%
2020-05-22 0 0.720 0.710 0.720 0.690 0.760 3,845,400 2,815,736 0.7322 0.720 0.710 0.720 0.690 0.760 3,845,400 0.7322 2.86%
2020-05-21 0 0.700 0.690 0.700 0.690 0.710 633,600 441,344 0.6966 0.700 0.690 0.700 0.690 0.710 633,600 0.6966 -2.78%
2020-05-20 0 0.720 0.720 0.730 0.660 0.770 5,169,000 3,694,516 0.7147 0.720 0.720 0.730 0.660 0.770 5,169,000 0.7147 10.77%
2020-05-19 0 0.650 0.640 0.650 0.650 0.680 1,028,800 677,574 0.6586 0.650 0.640 0.650 0.650 0.680 1,028,800 0.6586 -4.41%
2020-05-18 0 0.680 0.650 0.680 0.650 0.700 1,965,200 1,316,582 0.6699 0.680 0.650 0.680 0.650 0.700 1,965,200 0.6699 -4.23%
2020-05-15 0 0.710 0.700 0.720 0.700 0.760 2,170,400 1,580,350 0.7281 0.710 0.700 0.720 0.700 0.760 2,170,400 0.7281 -5.33%
2020-05-14 0 0.750 0.740 0.750 0.710 0.810 5,959,000 4,570,078 0.7669 0.750 0.740 0.750 0.710 0.810 5,959,000 0.7669 5.63%
2020-05-13 0 0.710 0.700 0.710 0.700 0.710 6,109,497 4,277,524 0.7001 0.710 0.700 0.710 0.700 0.710 6,109,497 0.7001 0.00%
2020-05-12 0 0.710 0.700 0.710 0.700 0.730 423,600 302,246 0.7135 0.710 0.700 0.710 0.700 0.730 423,600 0.7135 -1.39%
2020-05-11 0 0.720 0.710 0.720 0.710 0.730 169,600 122,146 0.7202 0.720 0.710 0.720 0.710 0.730 169,600 0.7202 0.00%
2020-05-08 0 0.720 0.710 0.720 0.710 0.730 246,200 175,996 0.7148 0.720 0.710 0.720 0.710 0.730 246,200 0.7148 1.41%
2020-05-07 0 0.710 0.700 0.720 0.700 0.720 677,000 477,314 0.7050 0.710 0.700 0.720 0.700 0.720 677,000 0.7050 -2.74%
2020-05-06 0 0.730 0.710 0.730 0.690 0.730 1,232,400 875,898 0.7107 0.730 0.710 0.730 0.690 0.730 1,232,400 0.7107 2.82%
2020-05-05 0 0.710 0.690 0.770 - - 0 0 - 0.710 0.690 0.770 - - 0 - 0.00%
2020-05-04 0 0.710 0.690 0.720 0.690 0.720 29,600 20,996 0.7093 0.710 0.690 0.720 0.690 0.720 29,600 0.7093 0.00%
2020-04-29 0 0.710 0.710 0.770 0.700 0.760 34,800 25,520 0.7333 0.710 0.710 0.770 0.700 0.760 34,800 0.7333 -5.33%
2020-04-28 0 0.750 0.710 0.800 0.710 0.890 32,800 24,800 0.7561 0.750 0.710 0.800 0.710 0.890 32,800 0.7561 2.74%
2020-04-27 0 0.730 0.720 0.730 0.700 0.740 795,400 573,212 0.7207 0.730 0.720 0.730 0.700 0.740 795,400 0.7207 -1.35%
2020-04-24 0 0.740 0.730 0.740 0.730 0.760 434,400 321,292 0.7396 0.740 0.730 0.740 0.730 0.760 434,400 0.7396 -1.33%
2020-04-23 0 0.750 0.740 0.750 0.740 0.780 763,400 576,314 0.7549 0.750 0.740 0.750 0.740 0.780 763,400 0.7549 -1.32%
2020-04-22 0 0.760 0.750 0.760 0.750 0.780 719,800 549,202 0.7630 0.760 0.750 0.760 0.750 0.780 719,800 0.7630 -1.30%
2020-04-21 0 0.770 0.770 0.790 0.760 0.790 447,600 347,666 0.7767 0.770 0.770 0.790 0.760 0.790 447,600 0.7767 -1.28%
2020-04-20 0 0.780 0.770 0.780 0.760 0.780 405,600 310,268 0.7650 0.780 0.770 0.780 0.760 0.780 405,600 0.7650 -1.27%
2020-04-17 0 0.790 0.780 0.790 0.770 0.790 281,400 219,568 0.7803 0.790 0.780 0.790 0.770 0.790 281,400 0.7803 2.60%
2020-04-16 0 0.770 0.760 0.770 0.760 0.790 88,800 68,074 0.7666 0.770 0.760 0.770 0.760 0.790 88,800 0.7666 0.00%
2020-04-15 0 0.770 0.770 0.780 0.770 0.790 583,400 454,418 0.7789 0.770 0.770 0.780 0.770 0.790 583,400 0.7789 -1.28%
2020-04-14 0 0.780 0.770 0.790 0.750 0.790 1,031,800 796,322 0.7718 0.780 0.770 0.790 0.750 0.790 1,031,800 0.7718 -2.50%
2020-04-09 0 0.800 0.780 0.800 0.760 0.830 1,914,400 1,513,284 0.7905 0.800 0.780 0.800 0.760 0.830 1,914,400 0.7905 2.56%
2020-04-08 0 0.780 0.770 0.780 0.760 0.790 277,000 214,874 0.7757 0.780 0.770 0.780 0.760 0.790 277,000 0.7757 0.00%
2020-04-07 0 0.780 0.770 0.780 0.770 0.810 1,624,000 1,267,316 0.7804 0.780 0.770 0.780 0.770 0.810 1,624,000 0.7804 1.30%
2020-04-06 0 0.770 0.730 0.770 0.720 0.770 5,200 3,936 0.7569 0.770 0.730 0.770 0.720 0.770 5,200 0.7569 2.67%
2020-04-03 0 0.750 0.740 0.800 0.710 0.810 329,600 247,098 0.7497 0.750 0.740 0.800 0.710 0.810 329,600 0.7497 -10.71%
2020-04-02 0 0.840 0.760 0.840 0.750 0.840 166,200 126,500 0.7611 0.840 0.760 0.840 0.750 0.840 166,200 0.7611 5.00%
2020-04-01 0 0.800 0.790 0.800 0.780 0.830 907,600 725,308 0.7991 0.800 0.790 0.800 0.780 0.830 907,600 0.7991 -2.44%
2020-03-31 0 0.820 0.810 0.820 0.780 0.850 3,023,000 2,438,588 0.8067 0.820 0.810 0.820 0.780 0.850 3,023,000 0.8067 -2.38%
2020-03-30 0 0.840 0.840 0.850 0.810 0.910 2,756,800 2,316,608 0.8403 0.840 0.840 0.850 0.810 0.910 2,756,800 0.8403 -6.67%
2020-03-27 0 0.900 0.900 0.910 0.840 1.020 9,845,000 9,217,060 0.9362 0.900 0.900 0.910 0.840 1.020 9,845,000 0.9362 8.43%
2020-03-26 0 0.830 0.820 0.830 0.820 0.840 325,000 269,462 0.8291 0.830 0.820 0.830 0.820 0.840 325,000 0.8291 0.00%
2020-03-25 0 0.830 0.820 0.830 0.810 0.840 689,540 566,806 0.8220 0.830 0.820 0.830 0.810 0.840 689,540 0.8220 2.47%
2020-03-24 0 0.810 0.800 0.830 0.780 0.830 528,000 425,840 0.8065 0.810 0.800 0.830 0.780 0.830 528,000 0.8065 3.85%
2020-03-23 0 0.780 0.770 0.780 0.750 0.800 720,800 563,112 0.7812 0.780 0.770 0.780 0.750 0.800 720,800 0.7812 -1.27%
2020-03-20 0 0.790 0.780 0.790 0.780 0.800 646,800 511,376 0.7906 0.790 0.780 0.790 0.780 0.800 646,800 0.7906 2.60%
2020-03-19 0 0.770 0.760 0.770 0.750 0.810 1,686,400 1,301,400 0.7717 0.770 0.760 0.770 0.750 0.810 1,686,400 0.7717 -6.10%
2020-03-18 0 0.820 0.800 0.820 0.790 0.870 2,081,400 1,734,070 0.8331 0.820 0.800 0.820 0.790 0.870 2,081,400 0.8331 -3.53%
2020-03-17 0 0.850 0.830 0.840 0.830 0.910 1,960,800 1,669,274 0.8513 0.850 0.830 0.840 0.830 0.910 1,960,800 0.8513 -5.56%
2020-03-16 0 0.900 0.890 0.900 0.880 0.970 2,689,200 2,473,870 0.9199 0.900 0.890 0.900 0.880 0.970 2,689,200 0.9199 0.00%
2020-03-13 0 0.900 0.890 0.900 0.890 0.950 4,200,200 3,849,884 0.9166 0.900 0.890 0.900 0.890 0.950 4,200,200 0.9166 -8.16%
2020-03-12 0 0.980 0.980 0.990 0.970 1.010 515,200 505,616 0.9814 0.980 0.980 0.990 0.970 1.010 515,200 0.9814 -2.97%
2020-03-11 0 1.010 0.990 1.010 1.000 1.020 1,044,400 1,046,426 1.0019 1.010 0.990 1.010 1.000 1.020 1,044,400 1.0019 1.00%
2020-03-10 0 1.000 0.980 0.990 0.970 1.010 1,640,400 1,632,684 0.9953 1.000 0.980 0.990 0.970 1.010 1,640,400 0.9953 1.01%
2020-03-09 0 0.990 0.980 0.990 0.960 1.010 1,260,800 1,254,964 0.9954 0.990 0.980 0.990 0.960 1.010 1,260,800 0.9954 -3.88%
2020-03-06 0 1.030 1.020 1.030 1.020 1.040 878,800 900,590 1.0248 1.030 1.020 1.030 1.020 1.040 878,800 1.0248 -0.96%
2020-03-05 0 1.040 1.030 1.040 1.020 1.040 1,621,600 1,679,484 1.0357 1.040 1.030 1.040 1.020 1.040 1,621,600 1.0357 1.96%
2020-03-04 0 1.020 1.010 1.020 1.010 1.050 1,398,400 1,429,482 1.0222 1.020 1.010 1.020 1.010 1.050 1,398,400 1.0222 -3.77%
2020-03-03 0 1.060 1.040 1.060 1.040 1.110 943,600 1,003,064 1.0630 1.060 1.040 1.060 1.040 1.110 943,600 1.0630 -1.85%
2020-03-02 0 1.080 1.060 1.080 1.040 1.090 912,600 978,028 1.0717 1.080 1.060 1.080 1.040 1.090 912,600 1.0717 1.89%
2020-02-28 0 1.060 1.040 1.070 1.030 1.150 2,070,600 2,328,182 1.1244 1.060 1.040 1.070 1.030 1.150 2,070,600 1.1244 -1.85%
2020-02-27 0 1.080 1.070 1.080 1.070 1.080 418,800 449,962 1.0744 1.080 1.070 1.080 1.070 1.080 418,800 1.0744 -1.82%
2020-02-26 0 1.100 1.090 1.100 1.050 1.100 732,400 793,266 1.0831 1.100 1.090 1.100 1.050 1.100 732,400 1.0831 0.92%
2020-02-25 0 1.090 1.080 1.090 1.070 1.100 1,092,800 1,184,622 1.0840 1.090 1.080 1.090 1.070 1.100 1,092,800 1.0840 -2.68%
2020-02-24 0 1.120 1.120 1.130 1.110 1.140 426,200 476,818 1.1188 1.120 1.120 1.130 1.110 1.140 426,200 1.1188 -1.75%
2020-02-21 0 1.140 1.120 1.140 1.120 1.160 321,800 365,640 1.1362 1.140 1.120 1.140 1.120 1.160 321,800 1.1362 -0.87%
2020-02-20 0 1.150 1.150 1.160 1.120 1.160 428,400 492,652 1.1500 1.150 1.150 1.160 1.120 1.160 428,400 1.1500 0.88%
2020-02-19 0 1.140 1.130 1.150 1.140 1.160 788,800 906,432 1.1491 1.140 1.130 1.150 1.140 1.160 788,800 1.1491 -2.56%
2020-02-18 0 1.170 1.150 1.170 1.130 1.180 1,080,000 1,246,684 1.1543 1.170 1.150 1.170 1.130 1.180 1,080,000 1.1543 0.00%
2020-02-17 0 1.170 1.170 1.180 1.140 1.180 1,245,800 1,451,878 1.1654 1.170 1.170 1.180 1.140 1.180 1,245,800 1.1654 0.00%
2020-02-14 0 1.170 1.160 1.170 1.140 1.170 333,400 385,090 1.1550 1.170 1.160 1.170 1.140 1.170 333,400 1.1550 0.86%
2020-02-13 0 1.160 1.150 1.170 1.110 1.200 1,506,000 1,742,856 1.1573 1.160 1.150 1.170 1.110 1.200 1,506,000 1.1573 1.75%
2020-02-12 0 1.140 1.130 1.140 1.130 1.160 608,000 691,768 1.1378 1.140 1.130 1.140 1.130 1.160 608,000 1.1378 0.00%
2020-02-11 0 1.140 1.130 1.140 1.110 1.170 1,671,800 1,886,572 1.1285 1.140 1.130 1.140 1.110 1.170 1,671,800 1.1285 -0.87%
2020-02-10 0 1.150 1.140 1.150 1.120 1.200 2,173,600 2,526,264 1.1622 1.150 1.140 1.150 1.120 1.200 2,173,600 1.1622 -2.54%
2020-02-07 0 1.180 1.180 1.190 1.090 1.230 3,338,000 3,900,330 1.1685 1.180 1.180 1.190 1.090 1.230 3,338,000 1.1685 2.61%
2020-02-06 0 1.150 1.140 1.150 1.120 1.200 2,846,200 3,280,636 1.1526 1.150 1.140 1.150 1.120 1.200 2,846,200 1.1526 -3.36%
2020-02-05 0 1.190 1.180 1.190 1.050 1.220 3,969,200 4,434,812 1.1173 1.190 1.180 1.190 1.050 1.220 3,969,200 1.1173 16.67%
2020-02-04 0 1.020 1.020 1.030 0.990 1.070 3,067,600 3,129,946 1.0203 1.020 1.020 1.030 0.990 1.070 3,067,600 1.0203 0.99%
2020-02-03 0 1.010 1.000 1.020 0.960 1.070 3,281,400 3,372,612 1.0278 1.010 1.000 1.020 0.960 1.070 3,281,400 1.0278 8.60%
2020-01-31 0 0.930 0.930 0.960 0.900 1.000 516,000 482,496 0.9351 0.930 0.930 0.960 0.900 1.000 516,000 0.9351 -5.10%
2020-01-30 0 0.980 0.970 1.000 0.970 1.080 190,400 192,998 1.0136 0.980 0.970 1.000 0.970 1.080 190,400 1.0136 -7.55%
2020-01-29 0 1.060 1.040 1.070 1.040 1.150 165,800 178,504 1.0766 1.060 1.040 1.070 1.040 1.150 165,800 1.0766 -8.62%
2020-01-24 0 1.160 1.160 1.190 1.160 1.200 22,200 25,968 1.1697 1.160 1.160 1.190 1.160 1.200 22,200 1.1697 -1.69%
2020-01-23 0 1.180 1.180 1.200 1.160 1.280 599,800 722,180 1.2040 1.180 1.180 1.200 1.160 1.280 599,800 1.2040 0.00%
2020-01-22 0 1.180 1.170 1.180 1.150 1.320 1,434,200 1,717,108 1.1973 1.180 1.170 1.180 1.150 1.320 1,434,200 1.1973 -11.28%
2020-01-21 0 1.330 1.330 1.340 1.330 1.420 2,144,600 2,922,370 1.3627 1.330 1.330 1.340 1.330 1.420 2,144,600 1.3627 -6.34%
2020-01-20 0 1.420 1.420 1.440 1.420 1.480 2,441,200 3,519,932 1.4419 1.420 1.420 1.440 1.420 1.480 2,441,200 1.4419 -4.05%
2020-01-17 0 1.480 1.480 1.500 1.480 1.620 4,741,600 7,204,192 1.5194 1.480 1.480 1.500 1.480 1.620 4,741,600 1.5194 -6.33%
2020-01-16 0 1.580 1.580 1.590 1.550 1.710 11,255,200 18,499,064 1.6436 1.580 1.580 1.590 1.550 1.710 11,255,200 1.6436 1.94%
2020-01-15 0 1.550 1.530 1.550 1.500 1.640 6,827,000 10,748,006 1.5743 1.550 1.530 1.550 1.500 1.640 6,827,000 1.5743 4.73%
2020-01-14 0 1.480 1.480 1.490 1.430 1.520 2,386,200 3,537,150 1.4823 1.480 1.480 1.490 1.430 1.520 2,386,200 1.4823 3.50%
2020-01-13 0 1.430 1.430 1.440 1.430 1.470 704,000 1,016,234 1.4435 1.430 1.430 1.440 1.430 1.470 704,000 1.4435 0.00%
2020-01-10 0 1.430 1.430 1.440 1.430 1.480 460,000 665,956 1.4477 1.430 1.430 1.440 1.430 1.480 460,000 1.4477 -2.05%
2020-01-09 0 1.460 1.460 1.470 1.400 1.500 3,438,600 5,050,096 1.4686 1.460 1.460 1.470 1.400 1.500 3,438,600 1.4686 3.55%
2020-01-08 0 1.410 1.410 1.420 1.400 1.440 466,800 660,540 1.4150 1.410 1.410 1.420 1.400 1.440 466,800 1.4150 -1.40%
2020-01-07 0 1.430 1.430 1.440 1.420 1.450 830,600 1,191,756 1.4348 1.430 1.430 1.440 1.420 1.450 830,600 1.4348 1.42%
2020-01-06 0 1.410 1.410 1.420 1.410 1.450 353,200 502,796 1.4235 1.410 1.410 1.420 1.410 1.450 353,200 1.4235 -2.08%
2020-01-03 0 1.440 1.420 1.440 1.420 1.470 842,000 1,219,474 1.4483 1.440 1.420 1.440 1.420 1.470 842,000 1.4483 0.70%
2020-01-02 0 1.430 1.430 1.450 1.400 1.460 1,630,000 2,333,422 1.4315 1.430 1.430 1.450 1.400 1.460 1,630,000 1.4315 0.70%
2019-12-31 0 1.420 1.410 1.420 1.370 1.450 340,000 480,240 1.4125 1.420 1.410 1.420 1.370 1.450 340,000 1.4125 -1.39%
2019-12-30 0 1.440 1.430 1.440 1.430 1.470 945,400 1,372,028 1.4513 1.440 1.430 1.440 1.430 1.470 945,400 1.4513 -0.69%
2019-12-27 0 1.450 1.440 1.450 1.430 1.530 2,560,600 3,757,456 1.4674 1.450 1.440 1.450 1.430 1.530 2,560,600 1.4674 2.11%
2019-12-24 0 1.420 1.420 1.440 1.380 1.460 348,800 492,498 1.4120 1.420 1.420 1.440 1.380 1.460 348,800 1.4120 0.71%
2019-12-23 0 1.410 1.380 1.410 1.370 1.420 747,100 1,040,751 1.3931 1.410 1.380 1.410 1.370 1.420 747,100 1.3931 1.44%
2019-12-20 0 1.390 1.390 1.410 1.390 1.470 1,530,600 2,183,880 1.4268 1.390 1.390 1.410 1.390 1.470 1,530,600 1.4268 -3.47%
2019-12-19 0 1.440 1.440 1.450 1.430 1.510 3,502,900 5,120,717 1.4619 1.440 1.440 1.450 1.430 1.510 3,502,900 1.4619 -0.69%
2019-12-18 0 1.450 1.430 1.450 1.430 1.490 1,153,200 1,675,984 1.4533 1.450 1.430 1.450 1.430 1.490 1,153,200 1.4533 -0.68%
2019-12-17 0 1.460 1.460 1.470 1.430 1.540 4,099,800 6,082,910 1.4837 1.460 1.460 1.470 1.430 1.540 4,099,800 1.4837 1.39%
2019-12-16 0 1.440 1.420 1.440 1.370 1.440 1,574,600 2,215,484 1.4070 1.440 1.420 1.440 1.370 1.440 1,574,600 1.4070 2.13%
2019-12-13 0 1.410 1.410 1.420 1.390 1.450 1,375,200 1,943,998 1.4136 1.410 1.410 1.420 1.390 1.450 1,375,200 1.4136 -0.70%
2019-12-12 0 1.420 1.410 1.440 1.360 1.510 4,293,000 6,167,078 1.4365 1.420 1.410 1.440 1.360 1.510 4,293,000 1.4365 1.43%
2019-12-11 0 1.400 1.380 1.400 1.380 1.480 1,352,600 1,898,178 1.4034 1.400 1.380 1.400 1.380 1.480 1,352,600 1.4034 -4.11%
2019-12-10 0 1.460 1.430 1.460 1.350 1.460 3,577,200 5,040,742 1.4091 1.460 1.430 1.460 1.350 1.460 3,577,200 1.4091 4.29%
2019-12-09 0 1.400 1.380 1.400 1.380 1.460 1,960,000 2,763,810 1.4101 1.400 1.380 1.400 1.380 1.460 1,960,000 1.4101 -2.78%
2019-12-06 0 1.440 1.430 1.440 1.380 1.540 6,060,200 8,877,176 1.4648 1.440 1.430 1.440 1.380 1.540 6,060,200 1.4648 4.35%
2019-12-05 0 1.380 1.380 1.390 1.270 1.480 8,280,000 11,576,502 1.3981 1.380 1.380 1.390 1.270 1.480 8,280,000 1.3981 8.66%
2019-12-04 0 1.270 1.270 1.290 1.260 1.370 4,287,200 5,676,976 1.3242 1.270 1.270 1.290 1.260 1.370 4,287,200 1.3242 -2.31%
2019-12-03 0 1.300 1.300 1.320 1.220 1.380 6,552,400 8,549,574 1.3048 1.300 1.300 1.320 1.220 1.380 6,552,400 1.3048 4.84%
2019-12-02 0 1.240 1.220 1.240 1.200 1.250 2,310,000 2,830,846 1.2255 1.240 1.220 1.240 1.200 1.250 2,310,000 1.2255 1.64%
2019-11-29 0 1.220 1.190 1.220 1.180 1.300 7,550,400 9,361,598 1.2399 1.220 1.190 1.220 1.180 1.300 7,550,400 1.2399 1.67%
2019-11-28 0 1.200 1.190 1.200 1.190 1.370 10,199,000 12,633,126 1.2387 1.200 1.190 1.200 1.190 1.370 10,199,000 1.2387 -12.41%
2019-11-27 0 1.370 1.370 1.380 1.370 1.660 22,681,600 33,301,412 1.4682 1.370 1.370 1.380 1.370 1.660 22,681,600 1.4682 -13.84%
2019-11-26 0 1.590 1.580 1.590 1.360 1.820 41,745,200 69,244,440 1.6587 1.590 1.580 1.590 1.360 1.820 41,745,200 1.6587 16.91%
2019-11-25 0 1.360 1.350 1.360 1.340 1.390 6,900,600 9,424,156 1.3657 1.360 1.350 1.360 1.340 1.390 6,900,600 1.3657 0.74%
2019-11-22 0 1.350 1.340 1.350 1.340 1.380 798,600 1,079,628 1.3519 1.350 1.340 1.350 1.340 1.380 798,600 1.3519 -0.74%
2019-11-21 0 1.360 1.350 1.370 1.350 1.390 2,299,800 3,172,828 1.3796 1.360 1.350 1.370 1.350 1.390 2,299,800 1.3796 -2.16%
2019-11-20 0 1.390 1.380 1.390 1.380 1.400 298,400 414,112 1.3878 1.390 1.380 1.390 1.380 1.400 298,400 1.3878 0.00%
2019-11-19 0 1.390 1.380 1.390 1.350 1.400 180,400 250,164 1.3867 1.390 1.380 1.390 1.350 1.400 180,400 1.3867 0.72%
2019-11-18 0 1.380 1.380 1.390 1.320 1.400 288,000 397,488 1.3802 1.380 1.380 1.390 1.320 1.400 288,000 1.3802 -1.43%
2019-11-15 0 1.400 1.380 1.400 1.380 1.400 34,000 47,132 1.3862 1.400 1.380 1.400 1.380 1.400 34,000 1.3862 0.00%
2019-11-14 0 1.400 1.400 1.410 1.380 1.410 457,800 639,432 1.3967 1.400 1.400 1.410 1.380 1.410 457,800 1.3967 0.00%
2019-11-13 0 1.400 1.390 1.400 1.390 1.410 130,000 182,178 1.4014 1.400 1.390 1.400 1.390 1.410 130,000 1.4014 -1.41%
2019-11-12 0 1.420 1.390 1.420 1.330 1.450 1,210,400 1,689,636 1.3959 1.420 1.390 1.420 1.330 1.450 1,210,400 1.3959 2.16%
2019-11-11 0 1.390 1.360 1.390 1.350 1.430 1,065,200 1,462,554 1.3730 1.390 1.360 1.390 1.350 1.430 1,065,200 1.3730 -4.14%
2019-11-08 0 1.450 1.440 1.450 1.440 1.460 535,000 773,914 1.4466 1.450 1.440 1.450 1.440 1.460 535,000 1.4466 0.00%
2019-11-07 0 1.450 1.430 1.450 1.440 1.450 322,800 466,442 1.4450 1.450 1.430 1.450 1.440 1.450 322,800 1.4450 0.00%
2019-11-06 0 1.450 1.430 1.450 1.440 1.460 438,602 633,614 1.4446 1.450 1.430 1.450 1.440 1.460 438,602 1.4446 0.00%
2019-11-05 0 1.450 1.440 1.450 1.440 1.470 1,619,200 2,350,196 1.4515 1.450 1.440 1.450 1.440 1.470 1,619,200 1.4515 0.00%
2019-11-04 0 1.450 1.440 1.450 1.440 1.470 1,281,000 1,859,802 1.4518 1.450 1.440 1.450 1.440 1.470 1,281,000 1.4518 -0.68%
2019-11-01 0 1.460 1.440 1.460 1.440 1.510 3,130,200 4,559,030 1.4565 1.460 1.440 1.460 1.440 1.510 3,130,200 1.4565 -2.01%
2019-10-31 0 1.490 1.480 1.500 1.470 1.540 1,139,400 1,700,782 1.4927 1.490 1.480 1.500 1.470 1.540 1,139,400 1.4927 0.00%
2019-10-30 0 1.490 1.490 1.500 1.470 1.590 2,306,400 3,466,678 1.5031 1.490 1.490 1.500 1.470 1.590 2,306,400 1.5031 -6.88%
2019-10-29 0 1.600 1.590 1.600 1.570 1.600 1,601,200 2,528,208 1.5789 1.600 1.590 1.600 1.570 1.600 1,601,200 1.5789 1.27%
2019-10-28 0 1.580 1.580 1.590 1.560 1.710 3,153,600 5,185,182 1.6442 1.580 1.580 1.590 1.560 1.710 3,153,600 1.6442 -8.14%
2019-10-25 0 1.720 1.710 1.720 1.690 1.720 413,800 704,796 1.7032 1.720 1.710 1.720 1.690 1.720 413,800 1.7032 1.18%
2019-10-24 0 1.700 1.680 1.700 1.650 1.740 778,800 1,310,208 1.6823 1.700 1.680 1.700 1.650 1.740 778,800 1.6823 -1.16%
2019-10-23 0 1.720 1.710 1.720 1.690 1.860 14,503,600 26,539,296 1.8298 1.720 1.710 1.720 1.690 1.860 14,503,600 1.8298 -7.03%
2019-10-22 0 1.850 1.850 1.900 1.850 1.930 863,800 1,638,592 1.8970 1.850 1.850 1.900 1.850 1.930 863,800 1.8970 -3.65%
2019-10-21 0 1.920 1.920 1.930 1.890 2.030 1,178,800 2,288,988 1.9418 1.920 1.920 1.930 1.890 2.030 1,178,800 1.9418 -5.88%
2019-10-18 0 2.040 2.010 2.040 1.990 2.100 1,164,200 2,368,662 2.0346 2.040 2.010 2.040 1.990 2.100 1,164,200 2.0346 -0.97%
2019-10-17 0 2.060 2.060 2.080 2.060 2.510 6,318,800 14,096,916 2.2309 2.060 2.060 2.080 2.060 2.510 6,318,800 2.2309 -19.22%
2019-10-16 0 2.550 2.470 2.550 2.440 2.560 1,520,600 3,828,454 2.5177 2.550 2.470 2.550 2.440 2.560 1,520,600 2.5177 0.39%
2019-10-15 0 2.540 2.530 2.540 2.520 2.560 177,400 451,058 2.5426 2.540 2.530 2.540 2.520 2.560 177,400 2.5426 0.00%
2019-10-14 0 2.540 2.510 2.540 2.510 2.550 325,200 825,334 2.5379 2.540 2.510 2.540 2.510 2.550 325,200 2.5379 -0.39%
2019-10-11 0 2.550 2.510 2.550 2.490 2.550 166,600 421,658 2.5310 2.550 2.510 2.550 2.490 2.550 166,600 2.5310 -0.39%
2019-10-10 0 2.560 2.500 2.560 2.500 2.560 211,600 537,614 2.5407 2.560 2.500 2.560 2.500 2.560 211,600 2.5407 -1.54%
2019-10-09 0 2.600 2.590 2.600 2.480 2.600 125,800 324,440 2.5790 2.600 2.590 2.600 2.480 2.600 125,800 2.5790 1.56%
2019-10-08 0 2.560 2.480 2.560 2.460 2.580 324,600 817,834 2.5195 2.560 2.480 2.560 2.460 2.580 324,600 2.5195 3.64%
2019-10-04 0 2.470 2.430 2.590 2.430 2.530 3,000 7,362 2.4540 2.470 2.430 2.590 2.430 2.530 3,000 2.4540 1.23%
2019-10-03 0 2.440 2.430 2.470 2.440 2.550 6,000 14,710 2.4517 2.440 2.430 2.470 2.440 2.550 6,000 2.4517 -2.79%
2019-10-02 0 2.510 2.450 2.570 2.460 2.570 15,200 37,568 2.4716 2.510 2.450 2.570 2.460 2.570 15,200 2.4716 -3.09%
2019-09-30 0 2.590 2.460 2.590 2.460 2.600 7,400 18,582 2.5111 2.590 2.460 2.590 2.460 2.600 7,400 2.5111 0.78%
2019-09-27 0 2.570 2.460 2.620 2.460 2.660 76,800 194,570 2.5335 2.570 2.460 2.620 2.460 2.660 76,800 2.5335 -4.81%
2019-09-26 0 2.700 2.650 2.700 2.600 2.700 313,600 837,912 2.6719 2.700 2.650 2.700 2.600 2.700 313,600 2.6719 1.50%
2019-09-25 0 2.660 2.610 2.660 2.610 2.670 101,800 267,594 2.6286 2.660 2.610 2.660 2.610 2.670 101,800 2.6286 -0.75%
2019-09-24 0 2.680 2.680 2.690 2.650 2.710 75,000 200,894 2.6786 2.680 2.680 2.690 2.650 2.710 75,000 2.6786 -0.74%
2019-09-23 0 2.700 2.700 2.710 2.680 2.730 10,200 27,436 2.6898 2.700 2.700 2.710 2.680 2.730 10,200 2.6898 -1.82%
2019-09-20 0 2.750 2.720 2.760 2.700 2.750 23,600 64,192 2.7200 2.750 2.720 2.760 2.700 2.750 23,600 2.7200 0.73%
2019-09-19 0 2.730 2.730 2.770 2.730 2.790 92,600 256,480 2.7698 2.730 2.730 2.770 2.730 2.790 92,600 2.7698 0.37%
2019-09-18 0 2.720 2.720 2.750 2.690 2.770 81,600 222,070 2.7214 2.720 2.720 2.750 2.690 2.770 81,600 2.7214 -0.73%
2019-09-17 0 2.740 2.740 2.750 2.710 2.760 5,400 14,820 2.7444 2.740 2.740 2.750 2.710 2.760 5,400 2.7444 0.00%
2019-09-16 0 2.740 2.690 2.750 2.650 2.760 200,400 542,788 2.7085 2.740 2.690 2.750 2.650 2.760 200,400 2.7085 6.20%
2019-09-13 0 2.580 2.510 2.580 2.580 2.700 168,800 440,246 2.6081 2.580 2.510 2.580 2.580 2.700 168,800 2.6081 -7.86%
2019-09-12 0 2.800 2.720 2.800 2.800 2.810 6,400 17,952 2.8050 2.800 2.720 2.800 2.800 2.810 6,400 2.8050 2.94%
2019-09-11 0 2.720 2.720 2.810 2.700 2.700 7,800 21,060 2.7000 2.720 2.720 2.810 2.700 2.700 7,800 2.7000 -1.81%
2019-09-10 0 2.770 2.770 2.800 2.770 2.820 280,200 785,190 2.8022 2.770 2.770 2.800 2.770 2.820 280,200 2.8022 -0.72%
2019-09-09 0 2.790 2.790 2.820 2.790 2.850 485,000 1,368,856 2.8224 2.790 2.790 2.820 2.790 2.850 485,000 2.8224 0.36%
2019-09-06 0 2.780 2.770 2.800 2.770 2.870 428,800 1,209,416 2.8205 2.780 2.770 2.800 2.770 2.870 428,800 2.8205 -1.77%
2019-09-05 0 2.830 2.790 2.830 2.770 2.890 736,000 2,081,044 2.8275 2.830 2.790 2.830 2.770 2.890 736,000 2.8275 2.17%
2019-09-04 0 2.770 2.740 2.770 2.720 2.830 249,200 694,142 2.7855 2.770 2.740 2.770 2.720 2.830 249,200 2.7855 1.09%
2019-09-03 0 2.740 2.740 2.800 2.740 2.820 156,200 434,500 2.7817 2.740 2.740 2.800 2.740 2.820 156,200 2.7817 -1.44%
2019-09-02 0 2.780 2.780 2.810 2.780 2.840 82,000 230,522 2.8112 2.780 2.780 2.810 2.780 2.840 82,000 2.8112 -2.11%
2019-08-30 0 2.840 2.780 2.840 2.790 2.930 470,000 1,349,578 2.8714 2.840 2.780 2.840 2.790 2.930 470,000 2.8714 0.00%
2019-08-29 0 2.840 2.770 2.840 2.770 2.860 2,335,400 6,644,944 2.8453 2.840 2.770 2.840 2.770 2.860 2,335,400 2.8453 -0.35%
2019-08-28 0 2.850 2.850 2.860 2.720 2.870 2,498,000 6,984,780 2.7961 2.850 2.850 2.860 2.720 2.870 2,498,000 2.7961 0.35%
2019-08-27 0 2.840 2.760 2.840 2.730 3.290 7,629,800 22,817,414 2.9906 2.840 2.760 2.840 2.730 3.290 7,629,800 2.9906 -4.38%
2019-08-26 0 2.970 2.960 2.980 2.900 2.950 25,600 75,104 2.9338 2.970 2.960 2.980 2.900 2.950 25,600 2.9338 -0.67%
2019-08-23 0 2.990 2.940 2.990 2.990 2.990 9,200 27,498 2.9889 2.990 2.940 2.990 2.990 2.990 9,200 2.9889 -0.33%
2019-08-22 0 3.000 2.950 3.000 2.990 3.000 7,400 22,172 2.9962 3.000 2.950 3.000 2.990 3.000 7,400 2.9962 0.33%
2019-08-21 0 2.990 2.960 2.990 2.950 3.020 89,400 266,576 2.9818 2.990 2.960 2.990 2.950 3.020 89,400 2.9818 -0.33%
2019-08-20 0 3.000 2.940 3.000 2.860 3.070 200,000 596,422 2.9821 3.000 2.940 3.000 2.860 3.070 200,000 2.9821 3.09%
2019-08-19 0 2.910 2.890 2.910 2.820 2.900 157,200 452,472 2.8783 2.910 2.890 2.910 2.820 2.900 157,200 2.8783 0.00%
2019-08-16 0 2.910 2.900 2.910 2.890 2.980 32,400 94,418 2.9141 2.910 2.900 2.910 2.890 2.980 32,400 2.9141 0.34%
2019-08-15 0 2.900 2.900 2.910 2.890 2.930 127,000 370,318 2.9159 2.900 2.900 2.910 2.890 2.930 127,000 2.9159 -3.01%
2019-08-14 0 2.990 2.930 2.990 2.900 3.080 150,600 447,216 2.9696 2.990 2.930 2.990 2.900 3.080 150,600 2.9696 -0.66%
2019-08-13 0 3.010 2.940 3.010 2.890 3.030 143,800 420,880 2.9268 3.010 2.940 3.010 2.890 3.030 143,800 2.9268 -1.31%
2019-08-12 0 3.050 3.040 3.050 3.000 3.060 29,800 90,210 3.0272 3.050 3.040 3.050 3.000 3.060 29,800 3.0272 -0.33%
2019-08-09 0 3.060 3.000 3.060 2.990 3.200 199,000 605,782 3.0441 3.060 3.000 3.060 2.990 3.200 199,000 3.0441 0.33%
2019-08-08 0 3.050 3.030 3.050 3.010 3.180 87,800 268,274 3.0555 3.050 3.030 3.050 3.010 3.180 87,800 3.0555 -2.87%
2019-08-07 0 3.140 3.110 3.140 3.020 3.150 348,200 1,078,080 3.0962 3.140 3.110 3.140 3.020 3.150 348,200 3.0962 -2.79%
2019-08-06 0 3.230 3.150 3.230 3.050 3.240 74,800 236,952 3.1678 3.230 3.150 3.230 3.050 3.240 74,800 3.1678 0.00%
2019-08-05 0 3.230 3.210 3.230 3.080 3.230 92,000 289,868 3.1507 3.230 3.210 3.230 3.080 3.230 92,000 3.1507 -0.31%
2019-08-02 0 3.240 3.240 3.250 3.100 3.250 99,200 317,198 3.1976 3.240 3.240 3.250 3.100 3.250 99,200 3.1976 -0.61%
2019-08-01 0 3.260 3.250 3.260 3.150 3.260 267,600 851,286 3.1812 3.260 3.250 3.260 3.150 3.260 267,600 3.1812 0.31%
2019-07-31 0 3.250 3.200 3.250 3.170 3.360 601,400 1,970,488 3.2765 3.250 3.200 3.250 3.170 3.360 601,400 3.2765 -6.34%
2019-07-30 0 3.470 3.450 3.460 3.410 3.490 23,566 80,819 3.4295 3.470 3.450 3.460 3.410 3.490 23,566 3.4295 -0.57%
2019-07-29 0 3.490 3.490 3.520 3.480 3.520 5,200 18,132 3.4869 3.490 3.490 3.520 3.480 3.520 5,200 3.4869 -0.57%
2019-07-26 0 3.510 3.510 3.520 3.510 3.520 10,000 35,188 3.5188 3.510 3.510 3.520 3.510 3.520 10,000 3.5188 -1.40%
2019-07-25 0 3.560 3.490 3.550 3.530 3.580 42,000 149,686 3.5640 3.560 3.490 3.550 3.530 3.580 42,000 3.5640 -0.28%
2019-07-24 0 3.570 3.510 3.570 3.490 3.570 53,400 188,008 3.5207 3.570 3.510 3.570 3.490 3.570 53,400 3.5207 0.00%
2019-07-23 0 3.570 3.510 3.570 3.470 3.600 244,400 866,516 3.5455 3.570 3.510 3.570 3.470 3.600 244,400 3.5455 2.88%
2019-07-22 0 3.470 3.440 3.470 3.420 3.510 98,400 341,260 3.4681 3.470 3.440 3.470 3.420 3.510 98,400 3.4681 0.58%
2019-07-19 0 3.450 3.440 3.450 3.420 3.470 99,400 341,116 3.4318 3.450 3.440 3.450 3.420 3.470 99,400 3.4318 0.29%
2019-07-18 0 3.440 3.410 3.460 3.410 3.470 42,600 147,208 3.4556 3.440 3.410 3.460 3.410 3.470 42,600 3.4556 0.29%
2019-07-17 0 3.430 3.430 3.440 3.420 3.460 26,400 90,848 3.4412 3.430 3.430 3.440 3.420 3.460 26,400 3.4412 -0.58%
2019-07-16 0 3.450 3.420 3.460 3.420 3.460 16,200 55,984 3.4558 3.450 3.420 3.460 3.420 3.460 16,200 3.4558 0.00%
2019-07-15 0 3.450 3.450 3.460 3.410 3.470 87,000 299,108 3.4380 3.450 3.450 3.460 3.410 3.470 87,000 3.4380 0.00%
2019-07-12 0 3.450 3.450 3.490 3.410 3.490 88,800 307,750 3.4657 3.450 3.450 3.490 3.410 3.490 88,800 3.4657 0.29%
2019-07-11 0 3.440 3.420 3.440 3.400 3.490 97,200 334,328 3.4396 3.440 3.420 3.440 3.400 3.490 97,200 3.4396 0.00%
2019-07-10 0 3.440 3.400 3.450 3.410 3.450 80,200 274,352 3.4208 3.440 3.400 3.450 3.410 3.450 80,200 3.4208 0.00%
2019-07-09 0 3.440 3.380 3.440 3.380 3.440 3,800 13,000 3.4211 3.440 3.380 3.440 3.380 3.440 3,800 3.4211 0.88%
2019-07-08 0 3.410 3.410 3.430 3.400 3.460 107,200 368,152 3.4343 3.410 3.410 3.430 3.400 3.460 107,200 3.4343 -0.29%
2019-07-05 0 3.420 3.420 3.450 3.420 3.450 55,800 190,900 3.4211 3.420 3.420 3.450 3.420 3.450 55,800 3.4211 -0.87%
2019-07-04 0 3.450 3.430 3.440 3.420 3.460 44,000 150,900 3.4295 3.450 3.430 3.440 3.420 3.460 44,000 3.4295 0.00%
2019-07-03 0 3.450 3.430 3.440 3.400 3.470 196,600 678,346 3.4504 3.450 3.430 3.440 3.400 3.470 196,600 3.4504 0.88%
2019-07-02 0 3.420 3.410 3.420 3.390 3.490 184,000 630,250 3.4253 3.420 3.410 3.420 3.390 3.490 184,000 3.4253 -0.29%
2019-06-28 0 3.430 3.390 3.430 3.380 3.430 63,200 215,298 3.4066 3.430 3.390 3.430 3.380 3.430 63,200 3.4066 0.59%
2019-06-27 0 3.410 3.400 3.410 3.390 3.460 232,600 798,282 3.4320 3.410 3.400 3.410 3.390 3.460 232,600 3.4320 0.29%
2019-06-26 0 3.400 3.390 3.400 3.340 3.410 110,000 372,746 3.3886 3.400 3.390 3.400 3.340 3.410 110,000 3.3886 0.89%
2019-06-25 0 3.370 3.340 3.370 3.330 3.390 38,400 129,200 3.3646 3.370 3.340 3.370 3.330 3.390 38,400 3.3646 -0.59%
2019-06-24 0 3.390 3.350 3.390 3.340 3.420 412,000 1,388,256 3.3696 3.390 3.350 3.390 3.340 3.420 412,000 3.3696 0.00%
2019-06-21 0 3.390 3.360 3.390 3.390 3.790 966,800 3,435,502 3.5535 3.390 3.360 3.390 3.390 3.790 966,800 3.5535 -6.87%
2019-06-20 0 3.640 3.600 3.640 3.510 3.640 159,200 576,102 3.6187 3.640 3.600 3.640 3.510 3.640 159,200 3.6187 2.54%
2019-06-19 0 3.550 3.540 3.550 3.510 3.630 234,200 835,204 3.5662 3.550 3.540 3.550 3.510 3.630 234,200 3.5662 -0.28%
2019-06-18 0 3.560 3.510 3.550 3.440 3.610 710,800 2,507,640 3.5279 3.560 3.510 3.550 3.440 3.610 710,800 3.5279 0.56%
2019-06-17 0 3.540 3.540 3.610 3.490 3.630 1,042,200 3,715,068 3.5646 3.540 3.540 3.610 3.490 3.630 1,042,200 3.5646 -0.84%
2019-06-14 0 3.570 3.510 3.570 3.440 3.590 914,400 3,224,824 3.5267 3.570 3.510 3.570 3.440 3.590 914,400 3.5267 0.00%
2019-06-13 0 3.570 3.510 3.570 3.450 3.580 93,400 327,254 3.5038 3.570 3.510 3.570 3.450 3.580 93,400 3.5038 -0.56%
2019-06-12 0 3.590 3.530 3.590 3.500 3.590 40,000 141,282 3.5321 3.590 3.530 3.590 3.500 3.590 40,000 3.5321 0.00%
2019-06-11 0 3.590 3.550 3.590 3.550 3.630 45,800 164,142 3.5839 3.590 3.550 3.590 3.550 3.630 45,800 3.5839 -0.28%
2019-06-10 0 3.600 3.540 3.600 3.600 3.620 3,200 11,560 3.6125 3.600 3.540 3.600 3.600 3.620 3,200 3.6125 0.56%
2019-06-06 0 3.580 3.500 3.580 3.500 3.580 67,400 237,360 3.5217 3.580 3.500 3.580 3.500 3.580 67,400 3.5217 0.00%
2019-06-05 0 3.580 3.530 3.580 3.520 3.610 36,600 129,500 3.5383 3.580 3.530 3.580 3.520 3.610 36,600 3.5383 -0.28%
2019-06-04 0 3.590 3.530 3.590 3.520 3.620 11,800 42,336 3.5878 3.590 3.530 3.590 3.520 3.620 11,800 3.5878 0.28%
2019-06-03 0 3.580 3.520 3.580 3.510 3.590 85,400 301,686 3.5326 3.580 3.520 3.580 3.510 3.590 85,400 3.5326 -0.56%
2019-05-31 0 3.600 3.540 3.600 3.550 3.650 95,200 341,692 3.5892 3.600 3.540 3.600 3.550 3.650 95,200 3.5892 -0.28%
2019-05-30 0 3.610 3.590 3.610 3.580 3.660 59,400 214,262 3.6071 3.610 3.590 3.610 3.580 3.660 59,400 3.6071 -0.28%
2019-05-29 0 3.620 3.570 3.640 3.590 3.670 54,200 195,110 3.5998 3.620 3.570 3.640 3.590 3.670 54,200 3.5998 -0.82%
2019-05-28 0 3.650 3.650 3.690 3.630 3.700 14,000 51,516 3.6797 3.650 3.650 3.690 3.630 3.700 14,000 3.6797 -1.35%
2019-05-27 0 3.700 3.670 3.700 3.660 3.730 62,800 232,064 3.6953 3.700 3.670 3.700 3.660 3.730 62,800 3.6953 1.09%
2019-05-24 0 3.660 3.610 3.660 3.550 3.700 808,400 2,940,716 3.6377 3.660 3.610 3.660 3.550 3.700 808,400 3.6377 -1.61%
2019-05-23 0 3.720 3.620 3.720 3.620 3.810 815,400 3,040,928 3.7294 3.720 3.620 3.720 3.620 3.810 815,400 3.7294 -2.11%
2019-05-22 0 3.800 3.790 3.800 3.790 3.880 31,200 119,340 3.8250 3.800 3.790 3.800 3.790 3.880 31,200 3.8250 -1.30%
2019-05-21 0 3.850 3.790 3.850 3.710 3.850 244,542 928,387 3.7964 3.850 3.790 3.850 3.710 3.850 244,542 3.7964 2.67%
2019-05-20 0 3.750 3.750 3.830 3.680 3.970 1,042,800 3,985,452 3.8219 3.750 3.750 3.830 3.680 3.970 1,042,800 3.8219 -3.85%
2019-05-17 0 3.900 3.870 3.900 3.860 4.040 597,000 2,348,524 3.9339 3.900 3.870 3.900 3.860 4.040 597,000 3.9339 -2.01%
2019-05-16 0 3.980 3.960 3.980 3.950 4.000 129,000 514,790 3.9906 3.980 3.960 3.980 3.950 4.000 129,000 3.9906 0.76%
2019-05-15 0 3.950 3.930 3.950 3.930 4.050 141,400 563,066 3.9821 3.950 3.930 3.950 3.930 4.050 141,400 3.9821 -0.25%
2019-05-14 0 3.960 3.950 3.960 3.960 4.180 647,600 2,630,636 4.0621 3.960 3.950 3.960 3.960 4.180 647,600 4.0621 -2.22%
2019-05-10 0 4.050 4.030 4.050 4.050 4.210 153,200 624,080 4.0736 4.050 4.030 4.050 4.050 4.210 153,200 4.0736 -1.22%
2019-05-09 0 4.100 4.020 4.100 4.010 4.100 55,000 223,102 4.0564 4.100 4.020 4.100 4.010 4.100 55,000 4.0564 0.24%
2019-05-08 0 4.090 4.090 4.170 4.040 4.270 597,000 2,481,730 4.1570 4.090 4.090 4.170 4.040 4.270 597,000 4.1570 -0.24%
2019-05-07 0 4.100 4.060 4.100 4.050 4.210 127,400 520,594 4.0863 4.100 4.060 4.100 4.050 4.210 127,400 4.0863 -0.97%
2019-05-06 0 4.140 4.070 4.150 4.020 4.430 991,600 4,117,840 4.1527 4.140 4.070 4.150 4.020 4.430 991,600 4.1527 0.24%
2019-05-03 0 4.130 4.030 4.130 4.070 4.190 12,800 52,808 4.1256 4.130 4.030 4.130 4.070 4.190 12,800 4.1256 0.73%
2019-05-02 0 4.100 4.050 4.100 4.060 4.550 58,600 241,204 4.1161 4.100 4.050 4.100 4.060 4.550 58,600 4.1161 1.99%
2019-04-30 0 4.020 4.010 4.050 4.020 4.150 76,600 312,278 4.0767 4.020 4.010 4.050 4.020 4.150 76,600 4.0767 -5.41%
2019-04-29 0 4.250 4.020 4.250 4.160 4.500 85,200 364,922 4.2831 4.250 4.020 4.250 4.160 4.500 85,200 4.2831 -1.16%
2019-04-26 0 4.300 4.230 4.300 4.230 4.390 404,000 1,736,068 4.2972 4.300 4.230 4.300 4.230 4.390 404,000 4.2972 -2.49%
2019-04-25 0 4.410 4.340 4.420 4.240 4.490 1,400,800 6,125,226 4.3727 4.410 4.340 4.420 4.240 4.490 1,400,800 4.3727 -0.45%
2019-04-24 0 4.430 4.370 4.430 4.360 4.490 109,800 481,152 4.3821 4.430 4.370 4.430 4.360 4.490 109,800 4.3821 -0.89%
2019-04-23 0 4.470 4.380 4.470 4.260 4.560 1,537,600 6,787,608 4.4144 4.470 4.380 4.470 4.260 4.560 1,537,600 4.4144 0.45%
2019-04-18 0 4.450 4.450 4.460 4.420 4.510 90,000 399,996 4.4444 4.450 4.450 4.460 4.420 4.510 90,000 4.4444 0.00%
2019-04-17 0 4.450 4.410 4.450 4.400 4.560 244,800 1,097,860 4.4847 4.450 4.410 4.450 4.400 4.560 244,800 4.4847 -2.63%
2019-04-16 0 4.570 4.460 4.570 4.480 4.600 330,200 1,496,802 4.5330 4.570 4.460 4.570 4.480 4.600 330,200 4.5330 0.44%
2019-04-15 0 4.550 4.460 4.560 4.360 4.610 492,400 2,221,482 4.5115 4.550 4.460 4.560 4.360 4.610 492,400 4.5115 0.00%
2019-04-12 0 4.550 4.540 4.550 4.550 4.680 211,000 967,524 4.5854 4.550 4.540 4.550 4.550 4.680 211,000 4.5854 -2.36%
2019-04-11 0 4.660 4.610 4.660 4.560 4.850 562,000 2,650,808 4.7167 4.660 4.610 4.660 4.560 4.850 562,000 4.7167 -1.89%
2019-04-10 0 4.750 4.740 4.750 4.620 4.870 1,354,400 6,436,100 4.7520 4.750 4.740 4.750 4.620 4.870 1,354,400 4.7520 1.50%
2019-04-09 0 4.680 4.660 4.680 4.570 4.690 305,000 1,412,582 4.6314 4.680 4.660 4.680 4.570 4.690 305,000 4.6314 -0.21%
2019-04-08 0 4.690 4.660 4.690 4.640 4.800 210,200 988,488 4.7026 4.690 4.660 4.690 4.640 4.800 210,200 4.7026 -0.85%
2019-04-04 0 4.730 4.670 4.730 4.660 4.750 373,400 1,756,842 4.7050 4.730 4.670 4.730 4.660 4.750 373,400 4.7050 0.42%
2019-04-03 0 4.710 4.700 4.730 4.540 4.750 1,112,800 5,188,706 4.6627 4.710 4.700 4.730 4.540 4.750 1,112,800 4.6627 1.07%
2019-04-02 0 4.660 4.660 4.670 4.470 4.680 1,207,000 5,498,492 4.5555 4.660 4.660 4.670 4.470 4.680 1,207,000 4.5555 4.25%
2019-04-01 0 4.470 4.430 4.470 4.340 4.500 411,200 1,820,638 4.4276 4.470 4.430 4.470 4.340 4.500 411,200 4.4276 -0.89%
2019-03-29 0 4.510 4.510 4.520 4.140 4.590 2,245,800 9,823,196 4.3740 4.510 4.510 4.520 4.140 4.590 2,245,800 4.3740 8.15%
2019-03-28 0 4.170 4.140 4.190 4.010 4.300 314,000 1,312,286 4.1793 4.170 4.140 4.190 4.010 4.300 314,000 4.1793 -1.88%
2019-03-27 0 4.250 4.250 4.280 4.250 4.410 583,200 2,499,186 4.2853 4.250 4.250 4.280 4.250 4.410 583,200 4.2853 -2.07%
2019-03-26 0 4.340 4.340 4.350 4.300 4.400 223,400 971,626 4.3493 4.340 4.340 4.350 4.300 4.400 223,400 4.3493 0.00%
2019-03-25 0 4.340 4.320 4.340 4.300 4.400 325,600 1,416,138 4.3493 4.340 4.320 4.340 4.300 4.400 325,600 4.3493 -1.59%
2019-03-22 0 4.410 4.410 4.420 4.400 4.470 329,600 1,456,722 4.4197 4.410 4.410 4.420 4.400 4.470 329,600 4.4197 -1.12%
2019-03-21 0 4.460 4.450 4.460 4.400 4.630 382,800 1,699,194 4.4389 4.460 4.450 4.460 4.400 4.630 382,800 4.4389 1.36%
2019-03-20 0 4.400 4.410 4.450 4.400 4.550 527,200 2,369,560 4.4946 4.400 4.410 4.450 4.400 4.550 527,200 4.4946 -3.30%
2019-03-19 0 4.550 4.550 4.560 4.540 4.650 487,600 2,232,948 4.5795 4.550 4.550 4.560 4.540 4.650 487,600 4.5795 -1.94%
2019-03-18 0 4.640 4.620 4.640 4.600 4.690 780,000 3,615,028 4.6347 4.640 4.620 4.640 4.600 4.690 780,000 4.6347 -1.07%
2019-03-15 0 4.690 4.690 4.700 4.670 4.740 325,800 1,530,442 4.6975 4.690 4.690 4.700 4.670 4.740 325,800 4.6975 -0.21%
2019-03-14 0 4.700 4.680 4.700 4.680 4.740 348,800 1,646,948 4.7218 4.700 4.680 4.700 4.680 4.740 348,800 4.7218 0.21%
2019-03-13 0 4.690 4.690 4.720 4.690 4.800 226,600 1,069,016 4.7176 4.690 4.690 4.720 4.690 4.800 226,600 4.7176 -1.26%
2019-03-12 0 4.750 4.720 4.750 4.680 4.800 926,200 4,368,894 4.7170 4.750 4.720 4.750 4.680 4.800 926,200 4.7170 0.00%
2019-03-11 0 4.750 4.740 4.750 4.700 4.790 316,400 1,499,508 4.7393 4.750 4.740 4.750 4.700 4.790 316,400 4.7393 0.00%
2019-03-08 0 4.750 4.720 4.750 4.720 4.830 342,600 1,633,578 4.7682 4.750 4.720 4.750 4.720 4.830 342,600 4.7682 -1.25%
2019-03-07 0 4.810 4.790 4.810 4.790 4.860 1,342,600 6,461,660 4.8128 4.810 4.790 4.810 4.790 4.860 1,342,600 4.8128 -0.41%
2019-03-06 0 4.830 4.830 4.840 4.800 4.980 3,866,400 18,837,736 4.8722 4.830 4.830 4.840 4.800 4.980 3,866,400 4.8722 -0.21%
2019-03-05 0 4.840 4.830 4.840 4.800 4.890 620,400 2,998,320 4.8329 4.840 4.830 4.840 4.800 4.890 620,400 4.8329 -1.22%
2019-03-04 0 4.900 4.880 4.900 4.880 4.900 1,208,400 5,919,592 4.8987 4.900 4.880 4.900 4.880 4.900 1,208,400 4.8987 0.00%
2019-03-01 0 4.900 4.890 4.900 4.880 4.900 370,400 1,814,462 4.8987 4.900 4.890 4.900 4.880 4.900 370,400 4.8987 0.00%
2019-02-28 0 4.900 4.890 4.900 4.890 4.930 566,800 2,777,708 4.9007 4.900 4.890 4.900 4.890 4.930 566,800 4.9007 -0.41%
2019-02-27 0 4.920 4.920 4.930 4.890 4.920 904,600 4,432,618 4.9001 4.920 4.920 4.930 4.890 4.920 904,600 4.9001 0.20%
2019-02-26 0 4.910 4.900 4.910 4.880 4.960 1,544,800 7,588,124 4.9120 4.910 4.900 4.910 4.880 4.960 1,544,800 4.9120 -1.01%
2019-02-25 0 4.960 4.960 4.970 4.890 4.980 1,065,400 5,240,472 4.9188 4.960 4.960 4.970 4.890 4.980 1,065,400 4.9188 0.20%
2019-02-22 0 4.950 4.920 4.950 4.880 4.990 1,115,400 5,487,332 4.9196 4.950 4.920 4.950 4.880 4.990 1,115,400 4.9196 -0.80%
2019-02-21 0 4.990 4.980 4.990 4.980 5.150 2,056,600 10,351,594 5.0334 4.990 4.980 4.990 4.980 5.150 2,056,600 5.0334 -2.35%
2019-02-20 0 5.110 5.110 5.140 5.050 5.210 1,035,800 5,319,984 5.1361 5.110 5.110 5.140 5.050 5.210 1,035,800 5.1361 0.20%
2019-02-19 0 5.100 5.080 5.100 5.060 5.150 269,400 1,372,554 5.0949 5.100 5.080 5.100 5.060 5.150 269,400 5.0949 -0.97%
2019-02-18 0 5.150 5.100 5.150 5.080 5.170 496,600 2,538,274 5.1113 5.150 5.100 5.150 5.080 5.170 496,600 5.1113 0.59%
2019-02-15 0 5.120 5.090 5.120 5.080 5.260 308,200 1,590,836 5.1617 5.120 5.090 5.120 5.080 5.260 308,200 5.1617 -2.29%
2019-02-14 0 5.240 5.230 5.240 5.230 5.330 594,400 3,132,280 5.2697 5.240 5.230 5.240 5.230 5.330 594,400 5.2697 -1.13%
2019-02-13 0 5.300 5.280 5.300 5.230 5.340 547,000 2,882,374 5.2694 5.300 5.280 5.300 5.230 5.340 547,000 5.2694 0.19%
2019-02-12 0 5.290 5.280 5.290 5.280 5.490 690,000 3,661,382 5.3064 5.290 5.280 5.290 5.280 5.490 690,000 5.3064 -0.75%
2019-02-11 0 5.330 5.280 5.330 5.280 5.510 414,400 2,210,674 5.3346 5.330 5.280 5.330 5.280 5.510 414,400 5.3346 -2.20%
2019-02-08 0 5.450 5.440 5.450 5.430 5.550 45,000 245,508 5.4557 5.450 5.440 5.450 5.430 5.550 45,000 5.4557 -1.09%
2019-02-04 0 5.510 5.510 5.560 5.510 5.600 44,800 249,838 5.5767 5.510 5.510 5.560 5.510 5.600 44,800 5.5767 -1.61%
2019-02-01 0 5.600 5.560 5.600 5.510 5.640 37,200 206,996 5.5644 5.600 5.560 5.600 5.510 5.640 37,200 5.5644 -0.71%
2019-01-31 0 5.640 5.630 5.640 5.460 5.920 177,200 992,952 5.6036 5.640 5.630 5.640 5.460 5.920 177,200 5.6036 -5.53%
2019-01-30 0 5.970 5.920 5.970 5.930 6.060 147,800 883,086 5.9749 5.970 5.920 5.970 5.930 6.060 147,800 5.9749 -1.16%
2019-01-29 0 6.040 6.010 6.040 5.900 6.150 670,200 4,024,776 6.0053 6.040 6.010 6.040 5.900 6.150 670,200 6.0053 -1.15%
2019-01-28 0 6.110 6.100 6.120 6.080 6.200 64,600 394,876 6.1126 6.110 6.100 6.120 6.080 6.200 64,600 6.1126 -1.29%
2019-01-25 0 6.190 6.160 6.190 6.150 6.350 97,600 604,746 6.1962 6.190 6.160 6.190 6.150 6.350 97,600 6.1962 0.49%
2019-01-24 0 6.160 6.160 6.180 6.160 6.370 259,000 1,611,366 6.2215 6.160 6.160 6.180 6.160 6.370 259,000 6.2215 -2.99%
2019-01-23 0 6.350 6.340 6.350 6.290 6.400 83,400 528,488 6.3368 6.350 6.340 6.350 6.290 6.400 83,400 6.3368 -0.78%
2019-01-22 0 6.400 6.390 6.400 6.310 6.450 71,800 458,082 6.3800 6.400 6.390 6.400 6.310 6.450 71,800 6.3800 -1.08%
2019-01-21 0 6.470 6.460 6.470 6.470 6.580 54,200 351,148 6.4787 6.470 6.460 6.470 6.470 6.580 54,200 6.4787 -0.15%
2019-01-18 0 6.480 6.480 6.500 6.480 6.500 79,800 517,768 6.4883 6.480 6.480 6.500 6.480 6.500 79,800 6.4883 0.00%
2019-01-17 0 6.480 6.480 6.490 6.480 6.500 374,200 2,431,638 6.4982 6.480 6.480 6.490 6.480 6.500 374,200 6.4982 -0.31%
2019-01-16 0 6.500 6.490 6.500 6.450 6.650 576,400 3,756,580 6.5173 6.500 6.490 6.500 6.450 6.650 576,400 6.5173 -2.55%
2019-01-15 0 6.670 6.670 6.710 6.510 6.670 229,600 1,517,924 6.6112 6.670 6.670 6.710 6.510 6.670 229,600 6.6112 0.45%
2019-01-14 0 6.640 6.630 6.640 6.450 6.780 302,600 2,001,904 6.6157 6.640 6.630 6.640 6.450 6.780 302,600 6.6157 0.61%
2019-01-11 0 6.600 6.600 6.610 6.550 6.650 71,600 470,750 6.5747 6.600 6.600 6.610 6.550 6.650 71,600 6.5747 0.00%
2019-01-10 0 6.600 6.590 6.600 6.510 6.700 410,000 2,709,520 6.6086 6.600 6.590 6.600 6.510 6.700 410,000 6.6086 0.00%
2019-01-09 0 6.600 6.600 6.610 6.570 6.690 356,400 2,359,660 6.6208 6.600 6.600 6.610 6.570 6.690 356,400 6.6208 0.15%
2019-01-08 0 6.590 6.580 6.590 6.510 6.600 279,800 1,831,662 6.5463 6.590 6.580 6.590 6.510 6.600 279,800 6.5463 -1.05%
2019-01-07 0 6.660 6.660 6.680 6.640 6.690 13,200 88,214 6.6829 6.660 6.660 6.680 6.640 6.690 13,200 6.6829 1.22%
2019-01-04 0 6.580 6.580 6.600 6.570 6.700 67,400 445,394 6.6082 6.580 6.580 6.600 6.570 6.700 67,400 6.6082 -1.35%
2019-01-03 0 6.670 6.670 6.680 6.520 6.780 262,600 1,746,732 6.6517 6.670 6.670 6.680 6.520 6.780 262,600 6.6517 0.60%
2019-01-02 0 6.630 6.620 6.630 6.510 6.630 45,400 299,216 6.5907 6.630 6.620 6.630 6.510 6.630 45,400 6.5907 -0.30%
2018-12-31 0 6.650 6.520 6.650 - - 0 0 - 6.650 6.520 6.650 - - 0 - -0.15%
2018-12-28 0 6.660 6.640 6.660 6.500 6.800 231,400 1,521,634 6.5758 6.660 6.640 6.660 6.500 6.800 231,400 6.5758 0.91%
2018-12-27 0 6.600 6.590 6.600 6.480 6.710 10,600 69,698 6.5753 6.600 6.590 6.600 6.480 6.710 10,600 6.5753 1.54%
2018-12-24 0 6.500 6.500 6.630 6.470 6.630 249,200 1,645,028 6.6012 6.500 6.500 6.630 6.470 6.630 249,200 6.6012 -1.96%
2018-12-21 0 6.630 6.620 6.630 6.460 6.630 147,000 957,398 6.5129 6.630 6.620 6.630 6.460 6.630 147,000 6.5129 0.00%
2018-12-20 0 6.630 6.630 6.680 6.430 6.630 229,600 1,494,274 6.5082 6.630 6.630 6.680 6.430 6.630 229,600 6.5082 0.00%
2018-12-19 0 6.630 6.530 6.630 6.530 6.660 37,200 245,308 6.5943 6.630 6.530 6.630 6.530 6.660 37,200 6.5943 -0.45%
2018-12-18 0 6.660 6.500 6.660 6.540 6.720 57,800 381,474 6.5999 6.660 6.500 6.660 6.540 6.720 57,800 6.5999 0.60%
2018-12-17 0 6.620 6.610 6.620 6.520 6.630 75,400 494,986 6.5648 6.620 6.610 6.620 6.520 6.630 75,400 6.5648 -0.15%
2018-12-14 0 6.630 6.540 6.630 6.600 6.630 26,800 176,418 6.5828 6.630 6.540 6.630 6.600 6.630 26,800 6.5828 -0.15%
2018-12-13 0 6.640 6.600 6.640 6.600 6.680 21,400 141,628 6.6181 6.640 6.600 6.640 6.600 6.680 21,400 6.6181 0.30%
2018-12-12 0 6.620 6.610 6.620 6.530 6.800 680,800 4,528,090 6.6511 6.620 6.610 6.620 6.530 6.800 680,800 6.6511 -1.05%
2018-12-11 0 6.690 6.660 6.690 6.630 6.750 16,000 107,072 6.6920 6.690 6.660 6.690 6.630 6.750 16,000 6.6920 -1.33%
2018-12-10 0 6.780 6.700 6.780 6.430 6.800 2,928,000 19,475,076 6.6513 6.780 6.700 6.780 6.430 6.800 2,928,000 6.6513 -0.29%
2018-12-07 0 6.800 6.700 6.800 6.610 6.840 417,800 2,808,184 6.7214 6.800 6.700 6.800 6.610 6.840 417,800 6.7214 1.49%
2018-12-06 0 6.700 6.690 6.700 6.620 6.830 470,000 3,158,598 6.7204 6.700 6.690 6.700 6.620 6.830 470,000 6.7204 -1.03%
2018-12-05 0 6.770 6.730 6.770 6.610 6.890 311,800 2,107,894 6.7604 6.770 6.730 6.770 6.610 6.890 311,800 6.7604 0.00%
2018-12-04 0 6.770 6.720 6.770 6.630 6.800 196,800 1,328,508 6.7505 6.770 6.720 6.770 6.630 6.800 196,800 6.7505 -1.17%
2018-12-03 0 6.850 6.790 6.850 6.760 7.010 454,000 3,123,386 6.8797 6.850 6.790 6.850 6.760 7.010 454,000 6.8797 -0.72%
2018-11-30 0 6.900 6.860 6.900 6.850 6.960 5,600 38,612 6.8950 6.900 6.860 6.900 6.850 6.960 5,600 6.8950 0.00%
2018-11-29 0 6.900 6.890 6.900 6.740 6.950 72,000 497,034 6.9033 6.900 6.890 6.900 6.740 6.950 72,000 6.9033 -0.29%
2018-11-28 0 6.920 6.840 6.920 6.830 6.940 13,200 91,026 6.8959 6.920 6.840 6.920 6.830 6.940 13,200 6.8959 0.14%
2018-11-27 0 6.910 6.910 6.920 6.790 6.990 15,600 107,958 6.9204 6.910 6.910 6.920 6.790 6.990 15,600 6.9204 0.14%
2018-11-26 0 6.900 6.830 6.900 6.830 6.910 9,600 66,086 6.8840 6.900 6.830 6.900 6.830 6.910 9,600 6.8840 0.29%
2018-11-23 0 6.880 6.790 6.870 6.610 6.950 280,200 1,905,152 6.7993 6.880 6.790 6.870 6.610 6.950 280,200 6.7993 1.47%
2018-11-22 0 6.780 6.700 6.780 6.700 6.840 3,215,900 21,733,882 6.7583 6.780 6.700 6.780 6.700 6.840 3,215,900 6.7583 -0.44%
2018-11-21 0 6.810 6.800 6.810 6.640 7.210 1,709,600 11,796,520 6.9002 6.810 6.800 6.810 6.640 7.210 1,709,600 6.9002 1.04%
2018-11-20 0 6.740 6.740 6.810 6.710 6.900 47,000 319,116 6.7897 6.740 6.740 6.810 6.710 6.900 47,000 6.7897 -2.46%
2018-11-19 0 6.910 6.890 6.910 6.810 6.980 96,000 665,478 6.9321 6.910 6.890 6.910 6.810 6.980 96,000 6.9321 1.95%
2018-11-16 0 7.060 6.930 7.060 6.910 7.090 96,000 671,050 6.9901 6.778 6.653 6.778 6.634 6.807 99,992 6.7110 0.43%
2018-11-15 0 7.030 6.960 7.030 6.860 7.030 51,200 358,270 6.9975 6.749 6.682 6.749 6.586 6.749 53,329 6.7181 0.14%
2018-11-14 0 7.020 6.950 7.020 6.890 7.020 57,000 397,818 6.9793 6.740 6.673 6.740 6.615 6.740 59,370 6.7006 -0.14%
2018-11-13 0 7.030 6.910 7.030 6.670 7.260 1,873,200 13,032,542 6.9574 6.749 6.634 6.749 6.404 6.970 1,951,092 6.6796 -2.36%
2018-11-12 0 7.200 7.130 7.200 7.200 7.380 82,800 597,350 7.2144 6.913 6.845 6.913 6.913 7.085 86,243 6.9264 0.00%
2018-11-09 0 7.200 7.140 7.200 7.090 7.240 185,600 1,325,986 7.1443 6.913 6.855 6.913 6.807 6.951 193,318 6.8591 0.00%
2018-11-08 0 7.200 7.140 7.200 6.910 7.510 1,301,000 9,373,332 7.2047 6.913 6.855 6.913 6.634 7.210 1,355,098 6.9171 -0.55%
2018-11-07 0 7.240 7.230 7.240 7.060 7.450 416,600 3,007,074 7.2181 6.951 6.941 6.951 6.778 7.153 433,923 6.9300 -0.14%
2018-11-06 0 7.250 7.200 7.250 7.200 7.290 72,600 526,162 7.2474 6.961 6.913 6.961 6.913 6.999 75,619 6.9581 -2.03%
2018-11-05 0 7.400 7.200 7.400 7.070 7.470 277,400 2,016,472 7.2692 7.105 6.913 7.105 6.788 7.172 288,935 6.9790 0.00%
2018-11-02 0 7.400 7.310 7.400 6.940 7.460 1,383,000 9,999,178 7.2301 7.105 7.018 7.105 6.663 7.162 1,440,508 6.9414 6.47%
2018-11-01 0 6.950 6.890 6.950 6.310 7.200 993,400 6,914,156 6.9601 6.673 6.615 6.673 6.058 6.913 1,034,708 6.6822 -0.43%
2018-10-31 0 6.980 6.870 6.980 6.840 7.080 225,200 1,559,460 6.9248 6.701 6.596 6.701 6.567 6.797 234,564 6.6483 -2.65%
2018-10-30 0 7.170 7.160 7.170 6.750 7.230 882,000 6,152,224 6.9753 6.884 6.874 6.884 6.481 6.941 918,675 6.6968 3.76%
2018-10-29 0 6.910 6.820 6.910 6.690 7.050 786,800 5,423,256 6.8928 6.634 6.548 6.634 6.423 6.769 819,517 6.6176 -1.14%
2018-10-26 0 6.990 6.980 6.990 6.640 6.990 564,000 3,908,106 6.9293 6.711 6.701 6.711 6.375 6.711 587,452 6.6526 1.60%
2018-10-25 0 6.880 6.810 6.880 6.800 6.890 38,600 263,948 6.8380 6.605 6.538 6.605 6.529 6.615 40,205 6.5650 -1.43%
2018-10-24 0 6.980 6.880 6.980 6.820 7.040 359,200 2,481,040 6.9071 6.701 6.605 6.701 6.548 6.759 374,136 6.6314 0.43%
2018-10-23 0 6.950 6.880 6.950 6.790 7.090 9,200 64,070 6.9641 6.673 6.605 6.673 6.519 6.807 9,583 6.6861 -1.14%
2018-10-22 0 7.030 6.970 7.030 6.910 7.040 725,600 5,050,376 6.9603 6.749 6.692 6.749 6.634 6.759 755,772 6.6824 1.01%
2018-10-19 0 6.960 6.900 6.960 6.760 6.990 1,221,600 8,471,692 6.9349 6.682 6.625 6.682 6.490 6.711 1,272,397 6.6581 0.43%
2018-10-18 0 6.930 6.920 6.930 6.880 7.020 909,200 6,340,782 6.9740 6.653 6.644 6.653 6.605 6.740 947,006 6.6956 0.14%
2018-10-16 0 6.920 6.920 6.930 6.660 7.080 1,480,800 10,129,386 6.8405 6.644 6.644 6.653 6.394 6.797 1,542,375 6.5674 -1.56%
2018-10-15 0 7.030 7.010 7.030 6.740 7.090 366,600 2,539,694 6.9277 6.749 6.730 6.749 6.471 6.807 381,844 6.6511 1.15%
2018-10-12 0 6.950 6.940 6.950 6.680 6.960 324,200 2,215,862 6.8349 6.673 6.663 6.673 6.413 6.682 337,681 6.5620 2.21%
2018-10-11 0 6.800 6.790 6.800 6.550 7.110 704,400 4,778,734 6.7841 6.529 6.519 6.529 6.289 6.826 733,690 6.5133 -3.55%
2018-10-10 0 7.050 7.040 7.050 6.880 7.070 21,000 146,408 6.9718 6.769 6.759 6.769 6.605 6.788 21,873 6.6935 0.14%
2018-10-09 0 7.040 7.000 7.040 6.770 7.080 827,800 5,740,070 6.9341 6.759 6.721 6.759 6.500 6.797 862,222 6.6573 -0.56%
2018-10-08 0 7.080 6.910 7.080 6.710 7.150 984,200 6,818,022 6.9275 6.797 6.634 6.797 6.442 6.865 1,025,125 6.6509 -0.28%
2018-10-05 0 7.100 7.090 7.100 7.100 7.100 200 1,420 7.1000 6.817 6.807 6.817 6.817 6.817 208 6.8166 2.90%
2018-10-04 0 6.900 6.900 6.960 6.900 7.150 2,600 18,174 6.9900 6.625 6.625 6.682 6.625 6.865 2,708 6.7109 -1.29%
2018-10-03 0 6.990 6.950 6.990 - - 0 0 - 6.711 6.673 6.711 - - 0 - 0.00%
2018-10-02 0 6.990 6.950 6.990 6.990 7.420 12,800 89,986 7.0302 6.711 6.673 6.711 6.711 7.124 13,332 6.7495 -5.16%
2018-09-28 0 7.370 7.190 7.370 6.900 7.370 80,200 580,844 7.2424 7.076 6.903 7.076 6.625 7.076 83,535 6.9533 6.35%
2018-09-27 0 6.930 6.900 6.930 6.830 6.990 49,000 339,728 6.9332 6.653 6.625 6.653 6.557 6.711 51,038 6.6564 -1.00%
2018-09-26 0 7.000 6.990 7.000 6.770 7.040 381,200 2,629,366 6.8976 6.721 6.711 6.721 6.500 6.759 397,051 6.6222 0.86%
2018-09-24 0 6.940 6.860 6.940 6.900 6.970 8,200 56,734 6.9188 6.663 6.586 6.663 6.625 6.692 8,541 6.6426 -0.14%
2018-09-21 0 6.950 6.950 6.960 6.880 7.050 60,000 416,582 6.9430 6.673 6.673 6.682 6.605 6.769 62,495 6.6659 -1.42%
2018-09-20 0 7.050 7.040 7.050 6.900 7.150 34,800 244,808 7.0347 6.769 6.759 6.769 6.625 6.865 36,247 6.7539 1.29%
2018-09-19 0 6.960 6.950 6.960 6.850 6.970 174,600 1,204,412 6.8981 6.682 6.673 6.682 6.577 6.692 181,860 6.6227 0.43%
2018-09-18 0 6.930 6.920 6.930 6.780 6.930 209,400 1,436,216 6.8587 6.653 6.644 6.653 6.509 6.653 218,107 6.5849 0.87%
2018-09-17 0 6.870 6.860 6.870 6.760 7.150 678,800 4,663,484 6.8702 6.596 6.586 6.596 6.490 6.865 707,026 6.5959 -1.72%
2018-09-14 0 6.990 6.990 7.000 6.830 6.990 236,800 1,632,548 6.8942 6.711 6.711 6.721 6.557 6.711 246,647 6.6190 0.29%
2018-09-13 0 6.970 6.950 6.970 6.860 7.000 247,600 1,718,238 6.9396 6.692 6.673 6.692 6.586 6.721 257,896 6.6625 0.72%
2018-09-12 0 6.920 6.910 6.920 6.800 7.010 150,000 1,036,692 6.9113 6.644 6.634 6.644 6.529 6.730 156,237 6.6354 -0.14%
2018-09-11 0 6.930 6.850 6.930 6.780 7.080 252,200 1,743,282 6.9123 6.653 6.577 6.653 6.509 6.797 262,687 6.6363 -0.57%
2018-09-10 0 6.970 6.890 6.970 6.830 7.020 354,600 2,459,338 6.9355 6.692 6.615 6.692 6.557 6.740 369,345 6.6586 -0.43%
2018-09-07 0 7.000 6.990 7.000 6.970 7.170 171,000 1,201,748 7.0278 6.721 6.711 6.721 6.692 6.884 178,111 6.7472 -0.85%
2018-09-06 0 7.060 7.000 7.050 6.950 7.340 395,200 2,800,160 7.0854 6.778 6.721 6.769 6.673 7.047 411,633 6.8026 -2.35%
2018-09-05 0 7.230 7.200 7.230 7.210 7.440 425,600 3,090,834 7.2623 6.941 6.913 6.941 6.922 7.143 443,297 6.9724 -1.90%
2018-09-04 0 7.370 7.320 7.370 7.280 7.440 142,000 1,039,996 7.3239 7.076 7.028 7.076 6.989 7.143 147,905 7.0315 -0.27%
2018-09-03 0 7.390 7.300 7.400 7.240 7.700 302,600 2,215,314 7.3209 7.095 7.009 7.105 6.951 7.393 315,183 7.0287 -2.64%
2018-08-31 0 7.590 7.580 7.590 7.590 7.850 830,000 6,356,648 7.6586 7.287 7.277 7.287 7.287 7.537 864,513 7.3529 -5.12%
2018-08-30 0 8.000 8.000 8.050 7.520 8.000 1,784,800 13,745,206 7.7013 7.681 7.681 7.729 7.220 7.681 1,859,016 7.3938 2.56%
2018-08-29 0 7.800 7.790 7.800 7.260 7.800 1,522,800 11,343,818 7.4493 7.489 7.479 7.489 6.970 7.489 1,586,121 7.1519 -2.26%
2018-08-28 0 7.980 7.890 7.990 7.820 8.070 1,077,400 8,529,904 7.9171 7.661 7.575 7.671 7.508 7.748 1,122,201 7.6011 -0.62%
2018-08-27 0 8.030 7.970 8.030 7.930 8.080 758,200 6,072,450 8.0090 7.709 7.652 7.709 7.613 7.757 789,728 7.6893 1.01%
2018-08-24 0 7.950 7.880 7.950 7.800 8.020 1,011,600 7,963,000 7.8717 7.633 7.565 7.633 7.489 7.700 1,053,664 7.5574 -0.87%
2018-08-23 0 8.020 7.970 8.020 7.860 8.040 313,000 2,491,756 7.9609 7.700 7.652 7.700 7.546 7.719 326,015 7.6431 0.38%
2018-08-22 0 7.990 7.910 7.990 7.910 7.990 217,000 1,725,618 7.9522 7.671 7.594 7.671 7.594 7.671 226,023 7.6347 1.14%
2018-08-21 0 7.900 7.790 7.900 7.780 7.940 298,800 2,349,206 7.8621 7.585 7.479 7.585 7.469 7.623 311,225 7.5483 0.64%
2018-08-20 0 7.850 7.810 7.850 7.780 8.000 380,200 2,976,586 7.8290 7.537 7.498 7.537 7.469 7.681 396,010 7.5165 -2.85%
2018-08-17 0 8.080 8.080 8.090 7.660 8.080 1,163,400 9,112,842 7.8329 7.757 7.757 7.767 7.354 7.757 1,211,777 7.5202 5.21%
2018-08-16 0 7.680 7.680 7.690 7.550 7.870 568,000 4,362,882 7.6811 7.373 7.373 7.383 7.249 7.556 591,619 7.3745 -1.54%
2018-08-15 0 7.800 7.710 7.800 7.660 8.060 620,600 4,838,082 7.7958 7.489 7.402 7.489 7.354 7.738 646,406 7.4846 -2.62%
2018-08-14 0 8.010 8.000 8.020 7.770 8.080 641,200 5,097,158 7.9494 7.690 7.681 7.700 7.460 7.757 667,862 7.6320 0.13%
2018-08-13 0 8.000 7.890 8.000 7.930 8.040 385,400 3,079,806 7.9912 7.681 7.575 7.681 7.613 7.719 401,426 7.6722 -0.50%
2018-08-10 0 8.040 8.000 8.040 8.010 8.070 325,000 2,615,910 8.0490 7.719 7.681 7.719 7.690 7.748 338,514 7.7276 -0.12%
2018-08-09 0 8.050 8.010 8.050 8.010 8.080 494,600 3,977,318 8.0415 7.729 7.690 7.729 7.690 7.757 515,167 7.7205 -0.25%
2018-08-08 0 8.070 8.020 8.070 8.010 8.090 150,400 1,209,760 8.0436 7.748 7.700 7.748 7.690 7.767 156,654 7.7225 0.00%
2018-08-07 0 8.070 8.000 8.070 7.980 8.090 317,200 2,550,664 8.0412 7.748 7.681 7.748 7.661 7.767 330,390 7.7202 0.37%
2018-08-06 0 8.040 8.000 8.040 7.970 8.090 321,200 2,579,218 8.0299 7.719 7.681 7.719 7.652 7.767 334,556 7.7094 0.00%
2018-08-03 0 8.040 8.010 8.040 7.990 8.070 638,600 5,128,496 8.0308 7.719 7.690 7.719 7.671 7.748 665,154 7.7102 -0.50%
2018-08-02 0 8.080 8.050 8.080 8.030 8.090 540,600 4,355,064 8.0560 7.757 7.729 7.757 7.709 7.767 563,079 7.7344 0.12%
2018-08-01 0 8.070 8.030 8.070 8.030 8.090 362,400 2,919,038 8.0547 7.748 7.709 7.748 7.709 7.767 377,469 7.7332 -0.12%
2018-07-31 0 8.080 8.040 8.080 7.960 8.100 407,200 3,275,482 8.0439 7.757 7.719 7.757 7.642 7.777 424,132 7.7228 -0.12%
2018-07-30 0 8.090 8.030 8.090 8.010 8.090 251,400 2,025,864 8.0583 7.767 7.709 7.767 7.690 7.767 261,854 7.7366 0.00%
2018-07-27 0 8.090 8.030 8.090 7.970 8.090 363,400 2,920,522 8.0367 7.767 7.709 7.767 7.652 7.767 378,511 7.7158 0.12%
2018-07-26 0 8.080 8.020 8.080 7.960 8.080 519,400 4,170,174 8.0288 7.757 7.700 7.757 7.642 7.757 540,998 7.7083 0.12%
2018-07-25 0 8.070 8.040 8.070 7.940 8.100 1,450,800 11,661,042 8.0377 7.748 7.719 7.748 7.623 7.777 1,511,127 7.7168 -0.37%
2018-07-24 0 8.100 8.090 8.100 8.010 8.110 862,000 6,968,466 8.0841 7.777 7.767 7.777 7.690 7.786 897,844 7.7613 0.25%
2018-07-23 0 8.080 8.010 8.080 7.960 8.090 231,400 1,859,258 8.0348 7.757 7.690 7.757 7.642 7.767 241,022 7.7141 0.12%
2018-07-20 0 8.070 8.030 8.070 7.990 8.120 340,600 2,735,140 8.0304 7.748 7.709 7.748 7.671 7.796 354,763 7.7098 -1.34%
2018-07-19 0 8.180 8.120 8.180 8.110 8.280 129,400 1,058,640 8.1811 7.853 7.796 7.853 7.786 7.949 134,781 7.8545 0.49%
2018-07-18 0 8.140 8.100 8.140 8.070 8.220 455,600 3,708,522 8.1399 7.815 7.777 7.815 7.748 7.892 474,545 7.8149 0.12%
2018-07-17 0 8.130 8.110 8.130 8.040 8.230 183,400 1,486,450 8.1050 7.805 7.786 7.805 7.719 7.901 191,026 7.7814 -0.37%
2018-07-16 0 8.160 8.160 8.180 8.040 8.170 76,000 615,130 8.0938 7.834 7.834 7.853 7.719 7.844 79,160 7.7707 0.12%
2018-07-13 0 8.150 8.080 8.150 8.020 8.170 404,000 3,273,492 8.1027 7.825 7.757 7.825 7.700 7.844 420,799 7.7792 -0.24%
2018-07-12 0 8.170 8.170 8.180 8.100 8.210 130,800 1,068,064 8.1656 7.844 7.844 7.853 7.777 7.882 136,239 7.8396 0.62%
2018-07-11 0 8.120 8.050 8.120 8.000 8.130 208,800 1,680,238 8.0471 7.796 7.729 7.796 7.681 7.805 217,482 7.7259 0.12%
2018-07-10 0 8.110 8.110 8.130 8.080 8.200 158,400 1,284,248 8.1076 7.786 7.786 7.805 7.757 7.873 164,987 7.7840 -0.49%
2018-07-09 0 8.150 8.090 8.150 8.040 8.170 250,600 2,030,277 8.1017 7.825 7.767 7.825 7.719 7.844 261,020 7.7782 0.49%
2018-07-06 0 8.110 8.110 8.120 8.010 8.140 255,600 2,062,696 8.0700 7.786 7.786 7.796 7.690 7.815 266,228 7.7478 0.12%
2018-07-05 0 8.100 8.040 8.100 8.020 8.230 389,400 3,158,732 8.1118 7.777 7.719 7.777 7.700 7.901 405,592 7.7880 -0.49%
2018-07-04 0 8.140 8.070 8.140 8.050 8.140 209,800 1,694,674 8.0776 7.815 7.748 7.815 7.729 7.815 218,524 7.7551 -1.69%
2018-07-03 0 8.280 8.130 8.280 8.010 8.280 369,200 2,989,040 8.0960 7.949 7.805 7.949 7.690 7.949 384,552 7.7728 0.00%
2018-06-29 0 8.280 8.160 8.280 8.030 8.280 725,000 5,925,442 8.1730 7.949 7.834 7.949 7.709 7.949 755,147 7.8467 1.22%
2018-06-28 0 8.180 8.070 8.180 8.050 8.180 208,200 1,689,890 8.1167 7.853 7.748 7.853 7.729 7.853 216,857 7.7926 0.49%
2018-06-27 0 8.140 8.100 8.140 8.100 8.280 113,800 931,960 8.1895 7.815 7.777 7.815 7.777 7.949 118,532 7.8625 -0.49%
2018-06-26 0 8.180 8.180 8.230 8.110 8.390 218,000 1,789,738 8.2098 7.853 7.853 7.901 7.786 8.055 227,065 7.8821 -1.56%
2018-06-25 0 8.310 8.280 8.310 8.250 8.410 404,400 3,374,264 8.3439 7.978 7.949 7.978 7.921 8.074 421,216 8.0108 0.85%
2018-06-22 0 8.240 8.200 8.240 8.140 8.290 119,000 975,186 8.1948 7.911 7.873 7.911 7.815 7.959 123,948 7.8677 0.24%
2018-06-21 0 8.220 8.170 8.220 8.160 8.290 141,800 1,165,370 8.2184 7.892 7.844 7.892 7.834 7.959 147,696 7.8903 -0.84%
2018-06-20 0 8.290 8.210 8.290 8.020 8.390 233,800 1,925,730 8.2367 7.959 7.882 7.959 7.700 8.055 243,522 7.9078 1.72%
2018-06-19 0 8.150 8.080 8.150 8.030 8.260 1,748,400 14,307,158 8.1830 7.825 7.757 7.825 7.709 7.930 1,821,102 7.8563 -2.28%
2018-06-15 0 8.340 8.290 8.340 8.210 8.360 6,077,000 50,428,618 8.2983 8.007 7.959 8.007 7.882 8.026 6,329,695 7.9670 0.00%
2018-06-14 0 8.340 8.310 8.340 8.270 8.650 573,800 4,856,806 8.4643 8.007 7.978 8.007 7.940 8.305 597,660 8.1264 -3.02%
2018-06-13 0 8.600 8.600 8.640 8.510 8.650 140,000 1,205,098 8.6078 8.257 8.257 8.295 8.170 8.305 145,821 8.2642 0.12%
2018-06-12 0 8.590 8.510 8.590 8.480 8.670 456,400 3,902,486 8.5506 8.247 8.170 8.247 8.141 8.324 475,378 8.2092 -1.04%
2018-06-11 0 8.680 8.650 8.680 8.600 8.720 225,200 1,944,092 8.6327 8.333 8.305 8.333 8.257 8.372 234,564 8.2881 -0.46%
2018-06-08 0 8.720 8.720 8.740 8.700 8.860 154,400 1,353,746 8.7678 8.372 8.372 8.391 8.353 8.506 160,820 8.4178 -1.47%
2018-06-07 0 8.850 8.760 8.850 8.760 9.040 241,000 2,140,138 8.8802 8.497 8.410 8.497 8.410 8.679 251,021 8.5257 -1.23%
2018-06-06 0 8.960 8.910 8.990 8.880 9.040 949,400 8,517,616 8.9716 8.602 8.554 8.631 8.525 8.679 988,878 8.6134 1.24%
2018-06-05 0 8.850 8.800 8.850 8.800 8.960 579,200 5,144,216 8.8816 8.497 8.449 8.497 8.449 8.602 603,284 8.5270 0.11%
2018-06-04 0 8.840 8.790 8.840 8.610 8.970 442,200 3,877,226 8.7680 8.487 8.439 8.487 8.266 8.612 460,588 8.4180 0.11%
2018-06-01 0 8.830 8.800 8.830 8.670 8.980 582,000 5,119,980 8.7972 8.477 8.449 8.477 8.324 8.621 606,201 8.4460 -1.12%
2018-05-31 0 8.930 8.930 8.950 8.590 9.110 1,945,000 17,408,244 8.9503 8.573 8.573 8.593 8.247 8.746 2,025,877 8.5929 3.36%
2018-05-30 0 8.640 8.580 8.650 8.510 8.780 618,800 5,326,974 8.6086 8.295 8.237 8.305 8.170 8.429 644,531 8.2649 -1.59%
2018-05-29 0 8.780 8.760 8.780 8.600 8.930 966,400 8,476,682 8.7714 8.429 8.410 8.429 8.257 8.573 1,006,585 8.4212 0.92%
2018-05-28 0 8.700 8.650 8.700 8.560 8.790 972,800 8,404,130 8.6391 8.353 8.305 8.353 8.218 8.439 1,013,251 8.2942 0.23%
2018-05-25 0 8.680 8.680 8.730 8.660 8.930 482,400 4,232,120 8.7731 8.333 8.333 8.381 8.314 8.573 502,459 8.4228 -2.69%
2018-05-24 0 8.920 8.860 8.920 8.820 9.090 456,900 4,092,041 8.9561 8.564 8.506 8.564 8.468 8.727 475,899 8.5986 -1.44%
2018-05-23 0 9.050 9.010 9.050 9.000 9.210 2,828,000 25,660,608 9.0738 8.689 8.650 8.689 8.641 8.842 2,945,594 8.7115 0.00%
2018-05-21 0 9.050 9.020 9.050 8.820 9.240 2,550,800 23,175,388 9.0855 8.689 8.660 8.689 8.468 8.871 2,656,868 8.7228 1.00%
2018-05-18 0 8.960 8.960 8.970 8.820 9.480 3,638,400 33,556,942 9.2230 8.602 8.602 8.612 8.468 9.102 3,789,692 8.8548 -2.29%
2018-05-17 0 9.170 9.160 9.170 8.670 9.290 3,799,400 34,346,826 9.0401 8.804 8.794 8.804 8.324 8.919 3,957,387 8.6792 8.54%
2018-05-16 0 8.720 8.660 8.720 8.660 8.780 480,200 4,180,934 8.7067 8.111 8.055 8.111 8.055 8.167 516,241 8.0988 0.46%
2018-05-15 0 8.680 8.680 8.690 8.480 8.700 517,400 4,460,082 8.6202 8.074 8.074 8.083 7.888 8.093 556,233 8.0184 2.12%
2018-05-14 0 8.500 8.500 8.510 8.310 8.570 516,600 4,359,696 8.4392 7.907 7.907 7.916 7.730 7.972 555,373 7.8500 2.41%
2018-05-11 0 8.300 8.300 8.310 8.100 8.330 2,902,500 23,780,118 8.1930 7.721 7.721 7.730 7.535 7.748 3,120,343 7.6210 0.48%
2018-05-10 0 8.260 8.240 8.260 8.100 8.260 1,937,200 15,842,810 8.1782 7.683 7.665 7.683 7.535 7.683 2,082,594 7.6072 0.49%
2018-05-09 0 8.220 8.120 8.220 8.120 8.250 1,559,000 12,716,546 8.1569 7.646 7.553 7.646 7.553 7.674 1,676,008 7.5874 0.74%
2018-05-08 0 8.160 8.150 8.240 8.100 8.250 1,514,600 12,325,258 8.1376 7.590 7.581 7.665 7.535 7.674 1,628,276 7.5695 -0.73%
2018-05-07 0 8.220 8.200 8.220 8.200 8.370 663,200 5,459,542 8.2321 7.646 7.628 7.646 7.628 7.786 712,976 7.6574 -0.84%
2018-05-04 0 8.290 8.250 8.290 8.260 8.350 173,000 1,438,852 8.3171 7.711 7.674 7.711 7.683 7.767 185,984 7.7364 0.00%
2018-05-03 0 8.290 8.260 8.290 8.170 8.360 396,600 3,276,000 8.2602 7.711 7.683 7.711 7.600 7.776 426,366 7.6835 0.85%
2018-05-02 0 8.220 8.200 8.220 8.100 8.400 1,478,400 12,147,170 8.2164 7.646 7.628 7.646 7.535 7.814 1,589,359 7.6428 0.24%
2018-04-30 0 8.200 8.200 8.210 8.000 8.200 161,200 1,309,502 8.1235 7.628 7.628 7.637 7.441 7.628 173,299 7.5563 2.50%
2018-04-27 0 8.000 7.900 8.000 7.960 8.190 184,200 1,486,830 8.0718 7.441 7.348 7.441 7.404 7.618 198,025 7.5083 -2.44%
2018-04-26 0 8.200 8.150 8.200 7.930 8.240 257,400 2,071,916 8.0494 7.628 7.581 7.628 7.376 7.665 276,719 7.4874 0.37%
2018-04-25 0 8.170 8.100 8.180 8.070 8.180 1,743,400 14,179,724 8.1334 7.600 7.535 7.609 7.507 7.609 1,874,248 7.5656 0.25%
2018-04-24 0 8.150 8.130 8.150 7.990 8.150 1,474,000 11,912,856 8.0820 7.581 7.562 7.581 7.432 7.581 1,584,629 7.5178 1.24%
2018-04-23 0 8.050 8.010 8.050 7.900 8.060 320,600 2,555,960 7.9724 7.488 7.451 7.488 7.348 7.497 344,662 7.4158 0.37%
2018-04-20 0 8.020 8.010 8.020 7.840 8.050 145,200 1,160,656 7.9935 7.460 7.451 7.460 7.293 7.488 156,098 7.4354 -0.62%
2018-04-19 0 8.070 8.010 8.070 7.890 8.090 555,400 4,430,916 7.9779 7.507 7.451 7.507 7.339 7.525 597,085 7.4209 0.87%
2018-04-18 0 8.000 7.870 8.000 7.760 8.000 292,200 2,317,504 7.9312 7.441 7.321 7.441 7.218 7.441 314,131 7.3775 0.13%
2018-04-17 0 7.990 7.900 7.990 7.900 8.120 118,200 941,534 7.9656 7.432 7.348 7.432 7.348 7.553 127,071 7.4095 -0.13%
2018-04-16 0 8.000 7.950 8.000 7.970 8.100 285,800 2,287,652 8.0044 7.441 7.395 7.441 7.414 7.535 307,250 7.4456 -1.23%
2018-04-13 0 8.100 8.100 8.130 8.060 8.160 51,400 416,404 8.1012 7.535 7.535 7.562 7.497 7.590 55,258 7.5357 -1.70%
2018-04-12 0 8.240 8.230 8.240 8.080 8.280 923,200 7,572,538 8.2025 7.665 7.655 7.665 7.516 7.702 992,489 7.6298 2.49%
2018-04-11 0 8.040 8.040 8.050 8.020 8.120 79,400 639,276 8.0513 7.479 7.479 7.488 7.460 7.553 85,359 7.4892 0.12%
2018-04-10 0 8.030 7.990 8.030 7.990 8.130 251,400 2,016,656 8.0217 7.469 7.432 7.469 7.432 7.562 270,268 7.4617 -0.37%
2018-04-09 0 8.060 8.050 8.060 8.000 8.200 235,800 1,899,212 8.0543 7.497 7.488 7.497 7.441 7.628 253,498 7.4920 0.75%
2018-04-06 0 8.000 8.010 8.150 7.970 8.150 23,000 184,638 8.0277 7.441 7.451 7.581 7.414 7.581 24,726 7.4673 -1.84%
2018-04-04 0 8.150 8.060 8.150 8.000 8.200 104,800 844,816 8.0612 7.581 7.497 7.581 7.441 7.628 112,666 7.4984 -0.61%
2018-04-03 0 8.200 8.030 8.200 8.000 8.220 116,000 933,798 8.0500 7.628 7.469 7.628 7.441 7.646 124,706 7.4880 -0.49%
2018-03-29 0 8.240 8.150 8.240 8.130 8.250 79,000 645,068 8.1654 7.665 7.581 7.665 7.562 7.674 84,929 7.5954 -0.12%
2018-03-28 0 8.250 8.200 8.250 8.200 8.370 32,800 271,732 8.2845 7.674 7.628 7.674 7.628 7.786 35,262 7.7061 -0.96%
2018-03-27 0 8.330 8.300 8.330 8.260 8.360 94,800 789,142 8.3243 7.748 7.721 7.748 7.683 7.776 101,915 7.7431 -0.24%
2018-03-26 0 8.350 8.230 8.350 8.180 8.350 251,600 2,071,936 8.2350 7.767 7.655 7.767 7.609 7.767 270,483 7.6601 -0.12%
2018-03-23 0 8.360 8.360 8.380 8.220 8.400 527,000 4,388,250 8.3269 7.776 7.776 7.795 7.646 7.814 566,553 7.7455 -3.69%
2018-03-22 0 8.680 8.560 8.680 8.500 8.720 190,200 1,639,360 8.6191 8.074 7.962 8.074 7.907 8.111 204,475 8.0174 0.00%
2018-03-21 0 8.680 8.680 8.720 8.640 8.870 184,200 1,612,636 8.7548 8.074 8.074 8.111 8.037 8.251 198,025 8.1436 -1.59%
2018-03-20 0 8.820 8.750 8.820 8.650 8.820 266,800 2,327,460 8.7236 8.204 8.139 8.204 8.046 8.204 286,824 8.1146 0.80%
2018-03-19 0 8.750 8.750 8.800 8.540 9.020 716,200 6,261,252 8.7423 8.139 8.139 8.186 7.944 8.390 769,953 8.1320 2.46%
2018-03-16 0 8.540 8.410 8.540 8.250 8.560 1,547,000 12,953,362 8.3732 7.944 7.823 7.944 7.674 7.962 1,663,108 7.7886 1.18%
2018-03-15 0 8.440 8.420 8.450 8.150 8.490 2,460,200 20,262,168 8.2360 7.851 7.832 7.860 7.581 7.897 2,644,847 7.6610 2.30%
2018-03-14 0 8.250 8.210 8.250 8.090 8.270 1,572,200 12,841,570 8.1679 7.674 7.637 7.674 7.525 7.693 1,690,199 7.5977 1.60%
2018-03-13 0 8.120 8.120 8.140 8.060 8.270 3,614,200 29,383,268 8.1300 7.553 7.553 7.572 7.497 7.693 3,885,459 7.5624 -0.37%
2018-03-12 0 8.150 8.110 8.150 8.090 8.220 3,409,600 27,775,614 8.1463 7.581 7.544 7.581 7.525 7.646 3,665,503 7.5776 0.12%
2018-03-09 0 8.140 8.110 8.140 8.060 8.160 1,527,000 12,376,994 8.1054 7.572 7.544 7.572 7.497 7.590 1,641,607 7.5396 0.74%
2018-03-08 0 8.080 8.080 8.110 8.010 8.130 1,057,000 8,493,236 8.0352 7.516 7.516 7.544 7.451 7.562 1,136,332 7.4743 -0.49%
2018-03-07 0 8.120 8.080 8.150 8.100 8.190 46,000 375,026 8.1527 7.553 7.516 7.581 7.535 7.618 49,452 7.5836 -0.85%
2018-03-06 0 8.190 8.070 8.190 8.040 8.130 148,400 1,200,746 8.0913 7.618 7.507 7.618 7.479 7.562 159,538 7.5264 0.86%
2018-03-05 0 8.120 8.120 8.160 8.110 8.160 58,000 472,280 8.1428 7.553 7.553 7.590 7.544 7.590 62,353 7.5743 -0.37%
2018-03-02 0 8.150 8.150 8.160 8.120 8.210 120,000 981,270 8.1773 7.581 7.581 7.590 7.553 7.637 129,006 7.6064 -0.61%
2018-03-01 0 8.200 8.100 8.270 8.150 8.300 42,600 348,802 8.1878 7.628 7.535 7.693 7.581 7.721 45,797 7.6162 0.00%
2018-02-28 0 8.200 8.170 8.200 8.160 8.230 145,400 1,192,730 8.2031 7.628 7.600 7.628 7.590 7.655 156,313 7.6304 -0.36%
2018-02-27 0 8.230 8.230 8.270 8.190 8.300 168,000 1,384,114 8.2388 7.655 7.655 7.693 7.618 7.721 180,609 7.6636 0.00%
2018-02-26 0 8.230 8.230 8.240 8.180 8.270 84,600 695,314 8.2188 7.655 7.655 7.665 7.609 7.693 90,950 7.6451 0.49%
2018-02-23 0 8.190 8.190 8.220 8.170 8.220 118,800 973,716 8.1963 7.618 7.618 7.646 7.600 7.646 127,716 7.6241 -0.12%
2018-02-22 0 8.200 8.200 8.230 8.110 8.230 295,200 2,413,580 8.1761 7.628 7.628 7.655 7.544 7.655 317,356 7.6053 0.24%
2018-02-21 0 8.180 8.090 8.180 8.020 8.180 36,400 295,118 8.1076 7.609 7.525 7.609 7.460 7.609 39,132 7.5416 1.11%
2018-02-20 0 8.090 8.090 8.160 8.010 8.170 15,600 126,728 8.1236 7.525 7.525 7.590 7.451 7.600 16,771 7.5565 1.13%
2018-02-15 0 8.000 8.000 8.100 8.000 8.100 3,200 25,900 8.0938 7.441 7.441 7.535 7.441 7.535 3,440 7.5287 -1.23%
2018-02-14 0 8.100 8.020 8.100 8.010 8.130 13,200 107,224 8.1230 7.535 7.460 7.535 7.451 7.562 14,191 7.5559 -0.49%
2018-02-13 0 8.140 8.020 8.140 8.000 8.180 36,600 296,670 8.1057 7.572 7.460 7.572 7.441 7.609 39,347 7.5398 0.00%
2018-02-12 0 8.140 8.110 8.140 8.120 8.230 169,600 1,382,586 8.1520 7.572 7.544 7.572 7.553 7.655 182,329 7.5829 -0.37%
2018-02-09 0 8.170 8.030 8.170 7.860 8.170 559,000 4,423,180 7.9127 7.600 7.469 7.600 7.311 7.600 600,955 7.3603 -0.24%
2018-02-08 0 8.190 8.140 8.190 8.080 8.250 115,800 946,124 8.1703 7.618 7.572 7.618 7.516 7.674 124,491 7.5999 1.11%
2018-02-07 0 8.100 8.060 8.100 7.880 8.300 424,800 3,443,678 8.1066 7.535 7.497 7.535 7.330 7.721 456,683 7.5406 -0.61%
2018-02-06 0 8.150 8.100 8.150 8.100 8.430 321,200 2,627,876 8.1814 7.581 7.535 7.581 7.535 7.841 345,307 7.6103 -3.66%
2018-02-05 0 8.460 8.450 8.460 8.410 8.710 456,800 3,878,188 8.4899 7.869 7.860 7.869 7.823 8.102 491,084 7.8972 -2.98%
2018-02-02 0 8.720 8.690 8.720 8.600 8.780 751,800 6,545,560 8.7065 8.111 8.083 8.111 8.000 8.167 808,225 8.0987 0.00%
2018-02-01 0 8.720 8.700 8.720 8.560 9.100 1,723,000 15,132,576 8.7827 8.111 8.093 8.111 7.962 8.465 1,852,317 8.1695 -3.22%
2018-01-31 0 9.010 8.990 9.010 8.970 9.150 1,462,400 13,208,270 9.0319 8.381 8.362 8.381 8.344 8.511 1,572,158 8.4014 0.33%
2018-01-30 0 8.980 8.910 8.980 8.870 8.990 126,400 1,130,434 8.9433 8.353 8.288 8.353 8.251 8.362 135,887 8.3189 0.79%
2018-01-29 0 8.910 8.880 8.920 8.880 8.980 132,400 1,181,376 8.9228 8.288 8.260 8.297 8.260 8.353 142,337 8.2998 -0.78%
2018-01-26 0 8.980 8.970 8.980 8.960 9.000 159,600 1,433,178 8.9798 8.353 8.344 8.353 8.334 8.372 171,579 8.3529 0.22%
2018-01-25 0 8.960 8.930 8.970 8.950 9.000 278,800 2,504,306 8.9824 8.334 8.307 8.344 8.325 8.372 299,725 8.3553 0.45%
2018-01-24 0 8.920 8.910 8.920 8.910 8.950 181,400 1,618,592 8.9228 8.297 8.288 8.297 8.288 8.325 195,015 8.2998 0.11%
2018-01-23 0 8.910 8.910 8.920 8.910 8.970 93,000 830,196 8.9268 8.288 8.288 8.297 8.288 8.344 99,980 8.3036 -0.67%
2018-01-22 0 8.970 8.950 8.970 8.930 8.990 72,200 647,984 8.9748 8.344 8.325 8.344 8.307 8.362 77,619 8.3483 0.45%
2018-01-19 0 8.930 8.910 8.930 8.910 9.000 95,400 852,204 8.9330 8.307 8.288 8.307 8.288 8.372 102,560 8.3093 -0.22%
2018-01-18 0 8.950 8.920 8.950 8.950 9.000 329,400 2,960,578 8.9878 8.325 8.297 8.325 8.325 8.372 354,123 8.3603 -0.56%
2018-01-17 0 9.000 8.980 9.000 8.960 9.080 312,400 2,811,356 8.9992 8.372 8.353 8.372 8.334 8.446 335,847 8.3709 -0.33%
2018-01-16 0 9.030 9.030 9.040 8.980 9.100 264,400 2,395,528 9.0602 8.400 8.400 8.409 8.353 8.465 284,244 8.4277 0.56%
2018-01-15 0 8.980 8.980 9.050 8.970 9.200 239,200 2,162,916 9.0423 8.353 8.353 8.418 8.344 8.558 257,153 8.4110 -1.64%
2018-01-12 0 9.130 9.130 9.200 9.130 9.300 373,000 3,440,616 9.2242 8.493 8.493 8.558 8.493 8.651 400,995 8.5802 -0.33%
2018-01-11 0 9.160 9.160 9.200 9.160 9.250 188,000 1,729,272 9.1983 8.521 8.521 8.558 8.521 8.604 202,110 8.5561 0.11%
2018-01-10 0 9.150 9.150 9.170 9.100 9.300 189,881 1,753,434 9.2344 8.511 8.511 8.530 8.465 8.651 204,132 8.5897 -1.29%
2018-01-09 0 9.270 9.270 9.300 9.210 9.370 332,200 3,090,246 9.3024 8.623 8.623 8.651 8.567 8.716 357,133 8.6529 -0.11%
2018-01-08 0 9.280 9.280 9.370 9.280 9.450 132,600 1,236,286 9.3234 8.632 8.632 8.716 8.632 8.790 142,552 8.6725 -1.80%
2018-01-05 0 9.450 9.260 9.450 9.360 9.480 135,200 1,271,996 9.4083 8.790 8.614 8.790 8.707 8.818 145,347 8.7514 0.96%
2018-01-04 0 9.360 9.290 9.340 9.290 9.450 33,000 310,250 9.4015 8.707 8.641 8.688 8.641 8.790 35,477 8.7452 0.00%
2018-01-03 0 9.360 9.290 9.360 9.270 9.500 11,600 108,494 9.3529 8.707 8.641 8.707 8.623 8.837 12,471 8.7000 -0.21%
2018-01-02 0 9.380 9.330 9.380 9.330 9.430 8,800 82,676 9.3950 8.725 8.679 8.725 8.679 8.772 9,460 8.7391 -0.53%
2017-12-29 0 9.430 9.290 9.400 9.160 9.440 6,403,800 54,555,150 8.5192 8.772 8.641 8.744 8.521 8.781 6,884,428 7.9244 2.72%
2017-12-28 0 9.180 9.100 9.180 9.050 9.240 67,600 616,768 9.1238 8.539 8.465 8.539 8.418 8.595 72,674 8.4868 0.22%
2017-12-27 0 9.160 9.070 9.160 9.100 9.350 218,000 2,022,986 9.2798 8.521 8.437 8.521 8.465 8.697 234,362 8.6319 0.77%
2017-12-22 0 9.090 9.000 9.090 8.930 9.140 25,800 232,690 9.0190 8.455 8.372 8.455 8.307 8.502 27,736 8.3893 0.33%
2017-12-21 0 9.060 9.030 9.060 8.930 9.170 121,000 1,094,650 9.0467 8.427 8.400 8.427 8.307 8.530 130,081 8.4151 0.22%
2017-12-20 0 9.040 8.950 9.040 8.930 9.080 94,200 846,240 8.9834 8.409 8.325 8.409 8.307 8.446 101,270 8.3563 1.00%
2017-12-19 0 9.340 9.340 9.390 9.240 9.400 168,000 1,558,182 9.2749 8.326 8.326 8.370 8.236 8.379 188,469 8.2676 0.43%
2017-12-18 0 9.300 9.270 9.300 9.240 9.400 139,800 1,301,132 9.3071 8.290 8.263 8.290 8.236 8.379 156,833 8.2963 -0.32%
2017-12-15 0 9.330 9.330 9.410 9.270 9.400 60,800 568,338 9.3477 8.317 8.317 8.388 8.263 8.379 68,208 8.3324 -0.43%
2017-12-14 0 9.370 9.320 9.440 9.220 9.500 142,800 1,338,284 9.3717 8.352 8.308 8.415 8.219 8.468 160,199 8.3539 -1.16%
2017-12-13 0 9.480 9.480 9.500 9.440 9.570 37,600 357,502 9.5080 8.450 8.450 8.468 8.415 8.531 42,181 8.4754 -0.73%
2017-12-12 0 9.550 9.440 9.550 9.460 9.800 48,800 469,222 9.6152 8.513 8.415 8.513 8.433 8.736 54,746 8.5709 -0.21%
2017-12-11 0 9.570 9.430 9.570 9.390 9.820 95,000 906,726 9.5445 8.531 8.406 8.531 8.370 8.753 106,575 8.5079 -0.31%
2017-12-08 0 9.600 9.590 9.600 9.600 9.890 80,200 778,602 9.7083 8.557 8.548 8.557 8.557 8.816 89,972 8.6539 -1.03%
2017-12-07 0 9.700 9.730 9.830 9.520 9.920 152,600 1,483,514 9.7216 8.646 8.673 8.762 8.486 8.843 171,193 8.6657 1.89%
2017-12-06 0 9.520 9.510 9.590 9.500 9.650 99,800 955,256 9.5717 8.486 8.477 8.548 8.468 8.602 111,960 8.5321 -1.65%
2017-12-05 0 9.680 9.680 9.690 9.470 9.840 165,200 1,601,136 9.6921 8.629 8.629 8.638 8.441 8.771 185,328 8.6395 1.26%
2017-12-04 0 9.560 9.560 9.600 9.550 9.620 24,400 233,766 9.5806 8.522 8.522 8.557 8.513 8.575 27,373 8.5400 -0.62%
2017-12-01 0 9.620 9.620 9.640 9.460 9.680 63,400 608,396 9.5962 8.575 8.575 8.593 8.433 8.629 71,125 8.5539 0.00%
2017-11-30 0 9.620 9.600 9.620 9.580 9.870 86,600 837,958 9.6762 8.575 8.557 8.575 8.540 8.798 97,152 8.6253 -0.93%
2017-11-29 0 9.710 9.560 9.710 9.400 9.800 108,000 1,032,032 9.5559 8.655 8.522 8.655 8.379 8.736 121,159 8.5180 3.30%
2017-11-28 0 9.400 9.380 9.400 9.360 9.460 26,200 246,826 9.4208 8.379 8.361 8.379 8.343 8.433 29,392 8.3977 -0.84%
2017-11-27 0 9.480 9.440 9.490 9.390 9.490 58,600 552,704 9.4318 8.450 8.415 8.459 8.370 8.459 65,740 8.4074 0.85%
2017-11-24 0 9.400 9.230 9.420 9.220 9.420 59,800 555,824 9.2947 8.379 8.228 8.397 8.219 8.397 67,086 8.2852 1.73%
2017-11-23 0 9.240 9.150 9.240 9.170 9.300 117,600 1,082,704 9.2067 8.236 8.156 8.236 8.174 8.290 131,929 8.2067 -0.11%
2017-11-22 0 9.250 9.160 9.250 9.150 9.370 81,200 749,982 9.2362 8.245 8.165 8.245 8.156 8.352 91,094 8.2331 0.33%
2017-11-21 0 9.220 9.220 9.290 9.200 9.350 100,600 932,622 9.2706 8.219 8.219 8.281 8.201 8.335 112,857 8.2637 -1.39%
2017-11-20 0 9.350 9.350 9.450 9.300 9.480 59,000 556,680 9.4353 8.335 8.335 8.424 8.290 8.450 66,189 8.4105 -1.37%
2017-11-17 0 9.480 9.480 9.490 9.170 9.510 176,200 1,642,014 9.3190 8.450 8.450 8.459 8.174 8.477 197,669 8.3069 -0.21%
2017-11-16 0 9.500 9.500 9.570 9.490 9.650 88,200 844,348 9.5731 8.468 8.468 8.531 8.459 8.602 98,946 8.5334 -1.76%
2017-11-15 0 9.670 9.570 9.670 9.550 9.860 66,600 644,014 9.6699 8.620 8.531 8.620 8.513 8.789 74,715 8.6196 -1.02%
2017-11-14 0 9.770 9.650 9.780 9.640 9.860 56,400 550,288 9.7569 8.709 8.602 8.718 8.593 8.789 63,272 8.6972 0.72%
2017-11-13 0 9.700 9.640 9.700 9.550 9.760 33,600 324,272 9.6510 8.646 8.593 8.646 8.513 8.700 37,694 8.6028 0.94%
2017-11-10 0 9.610 9.610 9.620 9.510 9.770 92,600 892,016 9.6330 8.566 8.566 8.575 8.477 8.709 103,883 8.5868 -1.23%
2017-11-09 0 9.730 9.620 9.730 9.490 9.760 86,000 828,640 9.6353 8.673 8.575 8.673 8.459 8.700 96,478 8.5889 1.04%
2017-11-08 0 9.630 9.610 9.640 9.320 9.640 201,400 1,919,236 9.5295 8.584 8.566 8.593 8.308 8.593 225,939 8.4945 -1.53%
2017-11-07 0 9.780 9.620 9.780 9.470 9.850 300,800 2,884,732 9.5902 8.718 8.575 8.718 8.441 8.780 337,450 8.5486 1.56%
2017-11-06 0 9.630 9.630 9.800 9.620 10.00 308,200 3,004,654 9.7490 8.584 8.584 8.736 8.575 8.914 345,752 8.6902 -4.08%
2017-11-03 0 10.04 9.900 10.04 9.800 10.10 107,200 1,072,206 10.002 8.950 8.825 8.950 8.736 9.003 120,261 8.9156 0.90%
2017-11-02 0 9.950 9.910 10.00 9.760 10.00 104,400 1,034,416 9.9082 8.869 8.834 8.914 8.700 8.914 117,120 8.8321 0.10%
2017-11-01 0 9.940 9.860 9.940 9.780 10.22 276,800 2,773,292 10.019 8.860 8.789 8.860 8.718 9.110 310,526 8.9310 -1.58%
2017-10-31 0 10.10 10.00 10.10 9.890 10.20 183,200 1,832,728 10.004 9.003 8.914 9.003 8.816 9.092 205,521 8.9175 -0.39%
2017-10-30 0 10.14 10.12 10.14 10.10 10.40 73,600 752,264 10.221 9.039 9.021 9.039 9.003 9.270 82,568 9.1109 -1.93%
2017-10-27 0 10.34 10.34 10.36 10.26 10.50 164,200 1,698,800 10.346 9.217 9.217 9.235 9.146 9.360 184,206 9.2223 -1.34%
2017-10-26 0 10.48 10.40 10.48 10.30 10.50 114,200 1,185,460 10.381 9.342 9.270 9.342 9.181 9.360 128,114 9.2531 0.00%
2017-10-25 0 10.48 10.44 10.48 10.28 10.48 96,600 1,004,104 10.395 9.342 9.306 9.342 9.164 9.342 108,370 9.2655 1.95%
2017-10-24 0 10.28 10.28 10.30 10.22 10.40 382,800 3,940,904 10.295 9.164 9.164 9.181 9.110 9.270 429,441 9.1768 -1.15%
2017-10-23 0 10.40 10.34 10.40 10.30 10.46 455,800 4,725,460 10.367 9.270 9.217 9.270 9.181 9.324 511,336 9.2414 -0.19%
2017-10-20 0 10.42 10.40 10.42 10.34 10.60 429,600 4,491,194 10.454 9.288 9.270 9.288 9.217 9.449 481,943 9.3189 -0.76%
2017-10-19 0 10.50 10.50 10.52 10.50 10.80 245,800 2,609,132 10.615 9.360 9.360 9.377 9.360 9.627 275,749 9.4620 -2.60%
2017-10-18 0 10.78 10.72 10.78 10.62 10.80 346,200 3,708,224 10.711 9.609 9.556 9.609 9.467 9.627 388,382 9.5479 1.51%
2017-10-17 0 10.62 10.62 10.64 10.56 11.16 737,000 7,924,452 10.752 9.467 9.467 9.484 9.413 9.948 826,797 9.5845 -5.85%
2017-10-16 0 11.28 11.22 11.28 11.16 12.80 2,144,800 24,620,592 11.479 10.05 10.00 10.05 9.948 11.41 2,406,126 10.232 -6.78%
2017-10-13 0 12.10 12.02 12.10 11.40 12.40 886,800 10,602,860 11.956 10.79 10.71 10.79 10.16 11.05 994,849 10.658 -0.82%
2017-10-12 0 12.20 12.14 12.20 10.78 13.00 1,477,000 17,449,328 11.814 10.87 10.82 10.87 9.609 11.59 1,656,960 10.531 13.17%
2017-10-11 0 10.78 10.70 10.78 10.50 11.06 264,399 2,820,949 10.669 9.609 9.538 9.609 9.360 9.859 296,614 9.5105 3.26%
2017-10-10 0 10.44 10.44 10.50 10.20 10.52 270,600 2,808,724 10.380 9.306 9.306 9.360 9.092 9.377 303,570 9.2523 1.36%
2017-10-09 0 10.30 10.30 10.36 10.28 10.42 100,000 1,034,000 10.340 9.181 9.181 9.235 9.164 9.288 112,184 9.2170 -1.15%
2017-10-06 0 10.42 10.40 10.42 10.30 10.46 136,400 1,415,612 10.378 9.288 9.270 9.288 9.181 9.324 153,019 9.2512 0.77%
2017-10-04 0 10.34 10.28 10.34 10.20 10.34 22,200 228,548 10.295 9.217 9.164 9.217 9.092 9.217 24,905 9.1768 -0.39%
2017-10-03 0 10.38 10.28 10.36 10.12 10.44 87,600 905,628 10.338 9.253 9.164 9.235 9.021 9.306 98,273 9.2154 0.39%
2017-09-29 0 10.34 10.34 10.38 10.20 10.48 74,800 776,748 10.384 9.217 9.217 9.253 9.092 9.342 83,914 9.2565 1.17%
2017-09-28 0 10.22 10.22 10.40 10.20 10.42 55,000 570,608 10.375 9.110 9.110 9.270 9.092 9.288 61,701 9.2479 -1.92%
2017-09-27 0 10.42 10.40 10.42 10.34 10.44 77,000 800,356 10.394 9.288 9.270 9.288 9.217 9.306 86,382 9.2653 0.00%
2017-09-26 0 10.42 10.02 10.40 10.38 10.66 39,400 412,512 10.470 9.288 8.932 9.270 9.253 9.502 44,201 9.3327 -0.76%
2017-09-25 0 10.50 10.36 10.50 10.40 10.60 115,400 1,213,056 10.512 9.360 9.235 9.360 9.270 9.449 129,461 9.3701 1.55%
2017-09-22 0 10.34 10.34 10.40 10.28 10.38 17,400 179,648 10.325 9.217 9.217 9.270 9.164 9.253 19,520 9.2033 0.00%
2017-09-21 0 10.34 10.34 10.46 10.20 10.50 786,200 8,107,128 10.312 9.217 9.217 9.324 9.092 9.360 881,992 9.1918 1.37%
2017-09-20 0 10.20 10.10 10.20 10.08 10.24 35,400 359,496 10.155 9.092 9.003 9.092 8.985 9.128 39,713 9.0523 -0.20%
2017-09-19 0 10.22 10.14 10.22 10.20 10.24 17,600 179,868 10.220 9.110 9.039 9.110 9.092 9.128 19,744 9.1098 0.20%
2017-09-18 0 10.20 10.14 10.28 10.20 10.64 146,600 1,509,904 10.300 9.092 9.039 9.164 9.092 9.484 164,462 9.1809 -0.78%
2017-09-15 0 10.28 10.16 10.28 10.12 10.30 83,000 849,976 10.241 9.164 9.057 9.164 9.021 9.181 93,113 9.1284 0.39%
2017-09-14 0 10.24 10.12 10.24 9.960 10.28 34,200 346,300 10.126 9.128 9.021 9.128 8.878 9.164 38,367 9.0260 -0.78%
2017-09-13 0 10.32 10.06 10.32 9.950 10.36 208,800 2,147,978 10.287 9.199 8.967 9.199 8.869 9.235 234,241 9.1700 4.14%
2017-09-12 0 9.910 9.840 10.12 9.600 10.18 35,600 358,346 10.066 8.834 8.771 9.021 8.557 9.074 39,938 8.9727 -2.84%
2017-09-11 0 10.20 10.14 10.20 10.12 10.76 78,200 800,828 10.241 9.092 9.039 9.092 9.021 9.591 87,728 9.1285 0.00%
2017-09-08 0 10.20 10.18 10.24 10.20 10.26 91,600 935,776 10.216 9.092 9.074 9.128 9.092 9.146 102,761 9.1064 -0.20%
2017-09-07 0 10.22 10.12 10.24 10.02 10.30 203,200 2,075,500 10.214 9.110 9.021 9.128 8.932 9.181 227,958 9.1047 0.20%
2017-09-06 0 10.20 10.16 10.20 10.00 10.20 139,800 1,418,528 10.147 9.092 9.057 9.092 8.914 9.092 156,833 9.0448 0.00%
2017-09-05 0 10.20 10.18 10.20 10.20 10.24 90,400 922,164 10.201 9.092 9.074 9.092 9.092 9.128 101,415 9.0930 0.20%
2017-09-04 0 10.18 10.16 10.20 10.18 10.60 119,600 1,242,584 10.390 9.074 9.057 9.092 9.074 9.449 134,172 9.2611 -0.97%
2017-09-01 0 10.28 10.26 10.28 9.900 10.36 325,000 3,272,098 10.068 9.164 9.146 9.164 8.825 9.235 364,599 8.9745 2.80%
2017-08-31 0 10.00 9.980 10.00 9.370 10.00 236,200 2,317,072 9.8098 8.914 8.896 8.914 8.352 8.914 264,979 8.7444 6.27%
2017-08-30 0 9.410 9.410 9.540 - - 0 0 - 8.388 8.388 8.504 - - 0 - 0.11%
2017-08-29 0 9.400 9.400 9.560 9.400 9.560 3,600 34,288 9.5244 8.379 8.379 8.522 8.379 8.522 4,039 8.4900 -1.98%
2017-08-28 0 9.590 9.500 9.650 9.380 9.870 32,200 304,690 9.4624 8.548 8.468 8.602 8.361 8.798 36,123 8.4347 1.27%
2017-08-25 0 9.470 9.470 9.690 9.470 9.700 25,000 241,298 9.6519 8.441 8.441 8.638 8.441 8.646 28,046 8.6036 -1.56%
2017-08-24 0 9.620 9.620 9.900 9.620 9.620 200 1,924 9.6200 8.575 8.575 8.825 8.575 8.575 224 8.5752 -0.31%
2017-08-22 0 9.650 9.610 9.750 9.650 9.800 35,000 342,188 9.7768 8.602 8.566 8.691 8.602 8.736 39,264 8.7150 -1.93%
2017-08-21 0 9.840 9.600 9.860 - - 0 0 - 8.771 8.557 8.789 - - 0 - 0.00%
2017-08-18 0 9.840 9.700 9.840 9.690 9.910 35,000 343,862 9.8246 8.771 8.646 8.771 8.638 8.834 39,264 8.7576 1.34%
2017-08-17 0 9.710 9.670 9.710 - - 0 0 - 8.655 8.620 8.655 - - 0 - -0.10%
2017-08-16 0 9.720 9.600 9.720 - - 0 0 - 8.664 8.557 8.664 - - 0 - 0.00%
2017-08-15 0 9.720 9.660 9.800 9.660 9.770 23,000 222,486 9.6733 8.664 8.611 8.736 8.611 8.709 25,802 8.6227 0.73%
2017-08-14 0 9.650 9.600 9.660 9.650 9.700 11,000 106,658 9.6962 8.602 8.557 8.611 8.602 8.646 12,340 8.6431 -0.52%
2017-08-11 0 9.700 9.600 9.700 9.700 9.710 17,000 164,920 9.7012 8.646 8.557 8.646 8.646 8.655 19,071 8.6475 -1.22%
2017-08-10 0 9.820 9.820 9.930 9.790 9.940 63,200 619,636 9.8044 8.753 8.753 8.852 8.727 8.860 70,900 8.7395 -0.30%
2017-08-09 0 9.850 9.850 9.940 9.850 9.850 14,000 137,900 9.8500 8.780 8.780 8.860 8.780 8.780 15,706 8.7802 -0.81%
2017-08-08 0 9.930 9.800 9.930 - - 0 0 - 8.852 8.736 8.852 - - 0 - 0.00%
2017-08-07 0 9.930 9.800 9.930 9.860 9.930 10,400 102,572 9.8627 8.852 8.736 8.852 8.789 8.852 11,667 8.7915 0.00%
2017-08-04 0 9.930 9.800 9.930 - - 0 0 - 8.852 8.736 8.852 - - 0 - -0.10%
2017-08-03 0 9.940 9.800 9.940 9.800 9.940 12,000 118,952 9.9127 8.860 8.736 8.860 8.736 8.860 13,462 8.8361 0.00%
2017-08-02 0 9.940 9.830 9.940 9.940 9.940 1,800 17,892 9.9400 8.860 8.762 8.860 8.860 8.860 2,019 8.8604 0.40%
2017-08-01 0 9.900 9.700 9.900 9.610 9.900 63,000 623,640 9.8990 8.825 8.646 8.825 8.566 8.825 70,676 8.8239 0.00%
2017-07-31 0 9.900 9.880 10.00 9.880 9.900 88,800 878,216 9.8898 8.825 8.807 8.914 8.807 8.825 99,620 8.8157 0.00%
2017-07-28 0 9.900 9.900 9.950 9.850 9.870 12,600 124,416 9.8743 8.825 8.825 8.869 8.780 8.798 14,135 8.8019 -0.50%
2017-07-27 0 9.950 9.920 9.950 9.920 10.00 47,800 475,864 9.9553 8.869 8.843 8.869 8.843 8.914 53,624 8.8741 0.51%
2017-07-26 0 9.900 9.900 9.980 9.850 10.00 351,000 3,498,246 9.9665 8.825 8.825 8.896 8.780 8.914 393,766 8.8841 0.41%
2017-07-25 0 9.860 9.860 9.930 9.850 9.980 26,000 256,396 9.8614 8.789 8.789 8.852 8.780 8.896 29,168 8.7904 -0.40%
2017-07-24 0 9.900 9.860 9.900 9.860 9.990 25,000 247,692 9.9077 8.825 8.789 8.825 8.789 8.905 28,046 8.8316 -1.00%
2017-07-21 0 10.00 9.970 10.00 9.880 10.00 90,200 899,784 9.9754 8.914 8.887 8.914 8.807 8.914 101,190 8.8920 1.32%
2017-07-20 0 9.870 9.870 9.940 9.870 9.870 15,000 148,050 9.8700 8.798 8.798 8.860 8.798 8.798 16,828 8.7980 0.00%
2017-07-19 0 9.870 9.870 9.970 9.820 9.910 15,000 147,386 9.8257 8.798 8.798 8.887 8.753 8.834 16,828 8.7586 -0.40%
2017-07-18 0 9.910 9.820 9.910 9.910 9.910 3,200 31,712 9.9100 8.834 8.753 8.834 8.834 8.834 3,590 8.8337 0.00%
2017-07-17 0 9.910 9.700 9.910 9.700 9.930 84,200 835,122 9.9183 8.834 8.646 8.834 8.646 8.852 94,459 8.8411 -0.90%
2017-07-14 0 10.00 9.940 10.00 9.900 10.00 90,200 896,724 9.9415 8.914 8.860 8.914 8.825 8.914 101,190 8.8618 0.81%
2017-07-13 0 9.920 9.920 10.00 9.800 9.970 48,000 477,436 9.9466 8.843 8.843 8.914 8.736 8.887 53,848 8.8663 1.22%
2017-07-12 0 9.800 9.800 9.920 9.800 9.970 11,000 109,000 9.9091 8.736 8.736 8.843 8.736 8.887 12,340 8.8329 -0.20%
2017-07-11 0 9.820 9.820 9.990 9.820 9.990 16,228 160,836 9.9110 8.753 8.753 8.905 8.753 8.905 18,205 8.8346 -1.70%
2017-07-10 0 9.990 9.950 9.990 9.800 9.990 18,400 183,596 9.9780 8.905 8.869 8.905 8.736 8.905 20,642 8.8943 0.60%
2017-07-07 0 9.930 9.930 9.990 9.920 10.00 65,000 646,404 9.9447 8.852 8.852 8.905 8.843 8.914 72,920 8.8646 -0.20%
2017-07-06 0 9.950 9.950 9.990 9.940 9.990 22,800 226,878 9.9508 8.869 8.869 8.905 8.860 8.905 25,578 8.8700 0.10%
2017-07-05 0 9.940 9.800 9.940 9.930 10.00 131,200 1,304,676 9.9442 8.860 8.736 8.860 8.852 8.914 147,186 8.8642 -0.20%
2017-07-04 0 9.960 9.940 10.00 9.880 10.00 430,000 4,284,850 9.9648 8.878 8.860 8.914 8.807 8.914 482,392 8.8825 0.71%
2017-07-03 0 9.890 9.850 9.890 9.750 9.910 29,200 287,426 9.8434 8.816 8.780 8.816 8.691 8.834 32,758 8.7743 1.96%
2017-06-30 0 9.700 9.700 9.770 9.670 9.890 76,000 741,472 9.7562 8.646 8.646 8.709 8.620 8.816 85,260 8.6966 0.00%
2017-06-29 0 9.700 9.700 9.820 9.690 9.990 35,600 350,372 9.8419 8.646 8.646 8.753 8.638 8.905 39,938 8.7730 -2.61%
2017-06-28 0 9.960 9.780 9.970 9.630 9.960 26,000 254,166 9.7756 8.878 8.718 8.887 8.584 8.878 29,168 8.7139 0.10%
2017-06-27 0 9.950 9.900 10.00 9.830 10.08 36,200 358,520 9.9039 8.869 8.825 8.914 8.762 8.985 40,611 8.8282 -0.50%
2017-06-26 0 10.00 9.940 10.00 9.930 10.38 192,600 1,933,798 10.041 8.914 8.860 8.914 8.852 9.253 216,067 8.9500 0.20%
2017-06-23 0 9.980 9.980 10.00 9.800 10.02 403,400 4,026,514 9.9814 8.896 8.896 8.914 8.736 8.932 452,551 8.8974 0.91%
2017-06-22 0 9.890 9.880 9.910 9.780 10.24 740,200 7,417,850 10.021 8.816 8.807 8.834 8.718 9.128 830,387 8.9330 -0.40%
2017-06-21 0 9.930 9.780 9.940 9.600 9.950 388,200 3,828,092 9.8611 8.852 8.718 8.860 8.557 8.869 435,499 8.7901 4.42%
2017-06-20 0 9.510 9.450 9.550 9.400 9.510 64,000 607,866 9.4979 8.477 8.424 8.513 8.379 8.477 71,798 8.4664 0.00%
2017-06-19 0 9.510 9.450 9.550 9.480 9.550 105,200 999,424 9.5002 8.477 8.424 8.513 8.450 8.513 118,018 8.4684 0.11%
2017-06-16 0 9.500 9.500 9.550 9.500 9.550 81,200 771,420 9.5002 8.468 8.468 8.513 8.468 8.513 91,094 8.4684 0.21%
2017-06-15 0 9.480 9.480 9.520 9.400 9.550 79,600 756,374 9.5022 8.450 8.450 8.486 8.379 8.513 89,299 8.4702 0.85%
2017-06-14 0 9.400 9.340 9.500 9.400 9.500 25,200 237,142 9.4104 8.379 8.326 8.468 8.379 8.468 28,270 8.3883 0.53%
2017-06-13 0 9.350 9.350 9.500 9.330 9.580 87,600 824,726 9.4147 8.335 8.335 8.468 8.317 8.540 98,273 8.3922 -2.60%
2017-06-12 0 9.600 9.360 9.600 9.010 9.600 407,000 3,816,738 9.3777 8.557 8.343 8.557 8.031 8.557 456,590 8.3592 6.67%
2017-06-09 0 9.000 8.990 9.000 8.990 9.130 785,600 7,082,346 9.0152 8.023 8.014 8.023 8.014 8.138 881,319 8.0361 -2.70%
2017-06-08 0 9.250 9.250 9.370 9.250 9.330 39,600 368,772 9.3124 8.245 8.245 8.352 8.245 8.317 44,425 8.3010 -0.54%
2017-06-07 0 9.300 9.300 9.380 9.300 9.330 83,600 778,230 9.3090 8.290 8.290 8.361 8.290 8.317 93,786 8.2979 -0.32%
2017-06-06 0 9.330 9.330 9.500 9.330 9.330 14,400 134,352 9.3300 8.317 8.317 8.468 8.317 8.317 16,155 8.3167 -1.17%
2017-06-05 0 9.440 9.300 9.450 9.300 9.550 157,400 1,472,212 9.3533 8.415 8.290 8.424 8.290 8.513 176,578 8.3375 -0.94%
2017-06-02 0 9.530 9.340 9.560 9.300 9.670 187,200 1,781,782 9.5181 8.495 8.326 8.522 8.290 8.620 210,009 8.4843 -0.73%
2017-06-01 0 9.600 9.550 9.600 9.550 9.600 1,600 15,300 9.5625 8.557 8.513 8.557 8.513 8.557 1,795 8.5239 1.05%
2017-05-31 0 9.500 9.500 9.680 9.480 9.680 49,800 474,138 9.5208 8.468 8.468 8.629 8.450 8.629 55,868 8.4868 0.21%
2017-05-29 0 9.480 9.480 9.720 9.400 9.720 38,800 369,326 9.5187 8.450 8.450 8.664 8.379 8.664 43,527 8.4849 -0.63%
2017-05-26 0 9.540 9.540 9.680 9.540 9.540 11,800 112,572 9.5400 8.504 8.504 8.629 8.504 8.504 13,238 8.5039 0.00%
2017-05-25 0 9.540 9.240 9.550 9.300 9.540 8,400 78,216 9.3114 8.504 8.236 8.513 8.290 8.504 9,423 8.3001 1.71%
2017-05-24 0 9.380 9.230 9.600 - - 0 0 - 8.361 8.228 8.557 - - 0 - 0.00%
2017-05-23 0 9.380 9.380 9.600 9.380 9.700 51,200 483,998 9.4531 8.361 8.361 8.557 8.361 8.646 57,438 8.4264 -1.78%
2017-05-22 0 9.550 9.530 9.800 9.500 9.800 1,270,200 12,085,132 9.5144 8.513 8.495 8.736 8.468 8.736 1,424,964 8.4810 0.95%
2017-05-19 0 9.460 9.450 9.600 9.460 9.520 10,800 102,698 9.5091 8.433 8.424 8.557 8.433 8.486 12,116 8.4763 -0.42%
2017-05-18 0 9.500 9.500 9.580 9.480 9.720 122,400 1,169,274 9.5529 8.468 8.468 8.540 8.450 8.664 137,313 8.5154 -2.36%
2017-05-17 0 9.730 9.700 9.870 9.710 10.04 10,200 101,466 9.9476 8.673 8.646 8.798 8.655 8.950 11,443 8.8672 -3.09%
2017-05-16 0 10.04 9.830 10.04 9.030 10.06 73,800 713,898 9.6734 8.950 8.762 8.950 8.049 8.967 82,792 8.6228 5.56%
2017-05-15 0 9.850 9.840 9.980 9.600 9.990 18,800 184,752 9.8272 8.478 8.470 8.590 8.263 8.599 21,841 8.4589 -1.40%
2017-05-12 0 9.990 9.630 9.990 9.850 10.00 24,200 238,744 9.8655 8.599 8.289 8.599 8.478 8.608 28,115 8.4918 1.83%
2017-05-11 0 9.810 9.810 9.990 9.600 10.04 56,400 563,396 9.9893 8.444 8.444 8.599 8.263 8.642 65,523 8.5984 -1.90%
2017-05-10 0 10.00 9.850 10.00 - - 0 0 - 8.608 8.478 8.608 - - 0 - 0.00%
2017-05-09 0 10.00 9.800 10.00 9.730 10.00 14,600 144,916 9.9258 8.608 8.435 8.608 8.375 8.608 16,962 8.5437 0.20%
2017-05-08 0 9.980 9.980 9.990 9.980 9.990 5,200 51,908 9.9823 8.590 8.590 8.599 8.590 8.599 6,041 8.5924 -0.20%
2017-05-05 0 10.00 9.800 10.00 10.00 10.00 11,835 118,297 9.9955 8.608 8.435 8.608 8.608 8.608 13,749 8.6038 -0.79%
2017-05-04 0 10.08 10.04 10.08 9.970 10.08 44,200 443,492 10.034 8.676 8.642 8.676 8.582 8.676 51,350 8.6367 1.00%
2017-05-02 0 9.980 9.870 9.980 9.610 9.980 21,800 212,390 9.7427 8.590 8.496 8.590 8.272 8.590 25,326 8.3861 -1.19%
2017-04-28 0 10.10 10.04 10.10 10.04 10.10 11,600 116,760 10.066 8.694 8.642 8.694 8.642 8.694 13,476 8.6640 1.10%
2017-04-27 0 9.990 9.810 10.00 9.880 10.00 12,200 120,920 9.9115 8.599 8.444 8.608 8.504 8.608 14,174 8.5314 -1.67%
2017-04-26 0 10.16 10.10 10.16 10.06 10.16 122,000 1,234,940 10.123 8.745 8.694 8.745 8.659 8.745 141,735 8.7130 -0.39%
2017-04-25 0 10.20 10.18 10.20 10.10 10.22 186,200 1,895,772 10.181 8.780 8.763 8.780 8.694 8.797 216,320 8.7637 0.79%
2017-04-24 0 10.12 10.10 10.16 10.10 10.12 27,600 278,912 10.106 8.711 8.694 8.745 8.694 8.711 32,065 8.6984 1.20%
2017-04-21 0 10.00 10.00 10.14 10.00 10.20 11,000 110,398 10.036 8.608 8.608 8.728 8.608 8.780 12,779 8.6388 -1.96%
2017-04-20 0 10.20 10.10 10.20 10.00 10.24 282,800 2,872,960 10.159 8.780 8.694 8.780 8.608 8.814 328,547 8.7445 2.20%
2017-04-19 0 9.980 9.890 9.980 9.830 10.00 94,800 940,610 9.9220 8.590 8.513 8.590 8.461 8.608 110,135 8.5405 1.63%
2017-04-18 0 9.820 9.700 9.850 9.600 9.820 278,400 2,710,396 9.7356 8.453 8.349 8.478 8.263 8.453 323,435 8.3800 2.61%
2017-04-13 0 9.570 9.570 9.600 9.420 9.570 21,600 205,152 9.4978 8.237 8.237 8.263 8.108 8.237 25,094 8.1753 1.59%
2017-04-12 0 9.420 9.390 9.480 9.100 9.420 20,534,200 164,313,496 8.0019 8.108 8.083 8.160 7.833 8.108 23,855,868 6.8878 2.73%
2017-04-11 0 9.170 9.170 9.200 9.000 9.270 38,224,932 305,832,076 8.0009 7.893 7.893 7.919 7.747 7.979 44,408,301 6.8868 -2.24%
2017-04-10 0 9.380 9.260 9.380 9.120 9.390 178,600 1,650,628 9.2420 8.074 7.971 8.074 7.850 8.083 207,491 7.9552 -1.99%
2017-04-07 0 9.570 9.500 9.770 9.000 9.570 92,400 871,044 9.4269 8.237 8.177 8.410 7.747 8.237 107,347 8.1143 -0.10%
2017-04-06 0 9.580 9.500 10.00 9.580 9.580 2,200 21,076 9.5800 8.246 8.177 8.608 8.246 8.246 2,556 8.2461 1.16%
2017-04-05 0 9.470 9.470 10.00 9.430 9.460 8,400 79,308 9.4414 8.151 8.151 8.608 8.117 8.143 9,759 8.1268 0.11%
2017-04-03 0 9.460 9.460 10.00 9.400 9.460 3,800 35,796 9.4200 8.143 8.143 8.608 8.091 8.143 4,415 8.1084 -2.47%
2017-03-31 0 9.700 9.700 9.750 9.190 9.840 77,600 746,088 9.6145 8.349 8.349 8.392 7.910 8.470 90,153 8.2758 5.43%
2017-03-30 0 9.200 9.200 9.320 9.110 9.290 141,400 1,300,434 9.1968 7.919 7.919 8.022 7.842 7.996 164,273 7.9163 -1.81%
2017-03-29 0 9.370 9.370 9.510 9.320 9.440 90,000 847,190 9.4132 8.065 8.065 8.186 8.022 8.126 104,559 8.1025 -0.53%
2017-03-28 0 9.420 9.420 9.490 9.420 9.550 100,800 958,194 9.5059 8.108 8.108 8.169 8.108 8.220 117,106 8.1823 -0.95%
2017-03-27 0 9.510 9.510 9.600 9.510 9.920 127,200 1,251,380 9.8379 8.186 8.186 8.263 8.186 8.539 147,776 8.4681 -3.84%
2017-03-24 0 9.890 9.890 10.12 9.710 10.28 19,200 191,120 9.9542 8.513 8.513 8.711 8.358 8.849 22,306 8.5682 -3.79%
2017-03-23 0 10.28 10.26 10.30 10.04 10.40 74,800 769,992 10.294 8.849 8.831 8.866 8.642 8.952 86,900 8.8607 0.19%
2017-03-22 0 10.26 10.20 10.26 10.00 10.26 749,000 7,637,224 10.197 8.831 8.780 8.831 8.608 8.831 870,160 8.7768 2.60%
2017-03-21 0 10.00 10.00 10.20 9.650 10.88 382,000 3,774,832 9.8818 8.608 8.608 8.780 8.306 9.365 443,793 8.5058 3.63%
2017-03-20 0 9.650 9.650 9.700 9.540 9.720 494,200 4,763,141 9.6381 8.306 8.306 8.349 8.212 8.367 574,143 8.2961 0.00%
2017-03-17 0 9.650 9.600 9.710 9.410 10.00 389,030 3,748,099 9.6345 8.306 8.263 8.358 8.100 8.608 451,961 8.2930 -7.21%
2017-03-16 0 10.40 10.30 10.40 10.26 10.40 1,383,600 14,354,968 10.375 8.952 8.866 8.952 8.831 8.952 1,607,415 8.9305 2.16%
2017-03-15 0 10.18 10.16 10.18 10.00 10.50 323,200 3,271,004 10.121 8.763 8.745 8.763 8.608 9.038 375,482 8.7115 -0.97%
2017-03-14 0 10.28 10.28 10.36 9.600 10.48 216,200 2,215,526 10.248 8.849 8.849 8.917 8.263 9.021 251,173 8.8207 5.54%
2017-03-13 0 9.740 9.700 9.740 9.190 9.790 371,900 3,544,737 9.5314 8.384 8.349 8.384 7.910 8.427 432,060 8.2043 6.45%
2017-03-10 0 9.150 9.150 9.190 8.980 9.200 360,800 3,287,252 9.1110 7.876 7.876 7.910 7.730 7.919 419,164 7.8424 1.22%
2017-03-09 0 9.040 9.030 9.060 8.960 9.050 276,000 2,490,164 9.0223 7.781 7.773 7.798 7.712 7.790 320,647 7.7661 0.44%
2017-03-08 0 9.000 8.950 9.000 8.830 9.000 18,000 161,380 8.9656 7.747 7.704 7.747 7.601 7.747 20,912 7.7172 0.33%
2017-03-07 0 8.970 8.970 9.000 8.920 9.030 23,800 213,556 8.9729 7.721 7.721 7.747 7.678 7.773 27,650 7.7236 -0.55%
2017-03-06 0 9.020 9.000 9.020 8.950 9.020 56,630 509,834 9.0029 7.764 7.747 7.764 7.704 7.764 65,791 7.7493 0.78%
2017-03-03 0 8.950 8.950 9.000 8.880 9.000 44,600 399,512 8.9577 7.704 7.704 7.747 7.644 7.747 51,815 7.7104 -0.56%
2017-03-02 0 9.000 8.970 9.000 8.950 9.000 36,400 326,866 8.9798 7.747 7.721 7.747 7.704 7.747 42,288 7.7295 1.12%
2017-03-01 0 8.900 8.900 9.000 8.900 9.000 22,200 198,694 8.9502 7.661 7.661 7.747 7.661 7.747 25,791 7.7040 -0.67%
2017-02-28 0 8.960 8.940 8.990 8.770 9.000 49,000 437,480 8.9282 7.712 7.695 7.738 7.549 7.747 56,926 7.6850 0.11%
2017-02-27 0 8.950 8.950 9.020 8.750 9.030 138,000 1,236,538 8.9604 7.704 7.704 7.764 7.532 7.773 160,323 7.7128 0.56%
2017-02-24 0 8.900 8.900 9.000 8.800 9.000 70,400 630,490 8.9558 7.661 7.661 7.747 7.575 7.747 81,788 7.7088 -1.11%
2017-02-23 0 9.000 9.000 9.010 8.800 9.000 86,200 772,588 8.9627 7.747 7.747 7.755 7.575 7.747 100,144 7.7148 1.12%
2017-02-22 0 8.900 8.900 8.960 8.860 9.000 30,600 272,488 8.9048 7.661 7.661 7.712 7.626 7.747 35,550 7.6649 -0.78%
2017-02-21 0 8.970 8.890 8.980 8.990 9.000 2,000 17,990 8.9950 7.721 7.652 7.730 7.738 7.747 2,324 7.7425 -0.55%
2017-02-20 0 9.020 8.880 9.020 8.800 9.120 176,620 1,594,308 9.0268 7.764 7.644 7.764 7.575 7.850 205,191 7.7699 1.69%
2017-02-17 0 8.870 8.870 8.900 8.730 9.590 60,000 533,830 8.8972 7.635 7.635 7.661 7.514 8.255 69,706 7.6583 3.14%
2017-02-16 0 8.600 8.550 8.600 8.500 8.600 51,400 440,092 8.5621 7.403 7.360 7.403 7.316 7.403 59,715 7.3699 1.18%
2017-02-15 0 8.500 8.460 8.500 8.450 8.500 105,800 895,930 8.4681 7.316 7.282 7.316 7.273 7.316 122,914 7.2891 0.00%
2017-02-14 0 8.500 8.500 8.560 8.230 8.560 33,000 280,838 8.5102 7.316 7.316 7.368 7.084 7.368 38,338 7.3253 1.07%
2017-02-13 0 8.410 8.410 8.480 8.370 8.500 28,400 240,684 8.4748 7.239 7.239 7.299 7.205 7.316 32,994 7.2948 -1.29%
2017-02-10 0 8.520 8.510 8.550 8.500 8.590 244,800 2,090,768 8.5407 7.334 7.325 7.360 7.316 7.394 284,400 7.3515 0.00%
2017-02-09 0 8.520 8.490 8.520 8.430 8.550 205,200 1,746,500 8.5112 7.334 7.308 7.334 7.256 7.360 238,394 7.3261 0.35%
2017-02-08 0 8.490 8.430 8.490 8.320 8.490 223,800 1,882,882 8.4132 7.308 7.256 7.308 7.162 7.308 260,002 7.2418 2.29%
2017-02-07 0 8.300 8.300 8.490 8.220 8.410 14,400 119,768 8.3172 7.144 7.144 7.308 7.075 7.239 16,729 7.1591 -1.31%
2017-02-06 0 8.410 8.400 8.430 8.400 8.530 20,400 171,504 8.4071 7.239 7.230 7.256 7.230 7.342 23,700 7.2365 0.12%
2017-02-03 0 8.400 8.320 8.530 8.400 8.400 14,000 117,600 8.4000 7.230 7.162 7.342 7.230 7.230 16,265 7.2304 -0.94%
2017-02-02 0 8.480 8.300 8.480 8.190 8.480 28,200 237,500 8.4220 7.299 7.144 7.299 7.050 7.299 32,762 7.2493 0.95%
2017-02-01 0 8.400 8.400 8.500 8.320 8.330 4,600 38,288 8.3235 7.230 7.230 7.316 7.162 7.170 5,344 7.1645 0.00%
2017-01-27 0 8.400 8.260 8.400 8.400 8.400 5,200 43,680 8.4000 7.230 7.110 7.230 7.230 7.230 6,041 7.2304 0.12%
2017-01-26 0 8.390 8.280 8.400 8.320 8.460 16,000 134,042 8.3776 7.222 7.127 7.230 7.162 7.282 18,588 7.2111 -0.12%
2017-01-25 0 8.400 8.270 8.400 8.400 8.400 6,000 50,400 8.4000 7.230 7.118 7.230 7.230 7.230 6,971 7.2304 1.69%
2017-01-24 0 8.260 8.320 8.700 8.250 8.660 48,000 403,182 8.3996 7.110 7.162 7.489 7.101 7.454 55,765 7.2301 0.12%
2017-01-23 0 8.250 8.180 8.250 8.200 8.300 143,000 1,179,120 8.2456 7.101 7.041 7.101 7.058 7.144 166,132 7.0975 0.98%
2017-01-20 0 8.170 8.170 8.200 8.170 8.200 73,400 601,868 8.1998 7.032 7.032 7.058 7.032 7.058 85,273 7.0581 -0.97%
2017-01-19 0 8.250 8.250 8.320 8.250 8.260 58,600 483,590 8.2524 7.101 7.101 7.162 7.101 7.110 68,079 7.1033 1.60%
2017-01-18 0 8.120 8.120 8.150 8.050 8.200 92,800 753,300 8.1175 6.989 6.989 7.015 6.929 7.058 107,812 6.9872 0.12%
2017-01-17 0 8.110 8.060 8.200 8.110 8.150 14,800 120,066 8.1126 6.981 6.938 7.058 6.981 7.015 17,194 6.9830 0.00%
2017-01-16 0 8.110 8.110 8.180 8.060 8.300 65,400 534,640 8.1749 6.981 6.981 7.041 6.938 7.144 75,979 7.0367 0.75%
2017-01-13 0 8.050 8.010 8.050 8.050 8.050 40,400 325,220 8.0500 6.929 6.895 6.929 6.929 6.929 46,935 6.9291 0.00%
2017-01-12 0 8.050 8.030 8.300 8.020 8.100 42,600 342,622 8.0428 6.929 6.912 7.144 6.903 6.972 49,491 6.9229 -1.71%
2017-01-11 0 8.190 8.130 8.200 8.120 8.220 79,000 646,020 8.1775 7.050 6.998 7.058 6.989 7.075 91,779 7.0388 0.86%
2017-01-10 0 8.120 8.120 8.230 8.100 8.130 91,798 744,055 8.1054 6.989 6.989 7.084 6.972 6.998 106,647 6.9768 -2.05%
2017-01-09 0 8.290 8.210 8.300 8.290 8.290 3,000 24,870 8.2900 7.136 7.067 7.144 7.136 7.136 3,485 7.1357 2.35%
2017-01-06 0 8.100 8.100 8.340 8.060 8.090 26,000 210,390 8.0919 6.972 6.972 7.179 6.938 6.964 30,206 6.9652 -0.61%
2017-01-05 0 8.150 8.150 8.350 - - 0 0 - 7.015 7.015 7.187 - - 0 - 0.49%
2017-01-04 0 8.110 8.050 8.520 - - 0 0 - 6.981 6.929 7.334 - - 0 - 0.00%
2017-01-03 0 8.110 8.070 8.110 8.050 8.310 74,000 603,474 8.1551 6.981 6.946 6.981 6.929 7.153 85,970 7.0196 0.62%
2016-12-30 0 8.060 8.030 8.440 8.050 8.400 147,600 1,190,800 8.0678 6.938 6.912 7.265 6.929 7.230 171,476 6.9444 0.25%
2016-12-29 0 8.040 8.040 8.190 8.010 8.040 94,000 753,596 8.0170 6.921 6.921 7.050 6.895 6.921 109,206 6.9007 -1.95%
2016-12-28 0 8.200 8.100 8.200 8.200 8.200 18,000 146,600 8.1444 7.058 6.972 7.058 7.058 7.058 20,912 7.0104 0.61%
2016-12-23 0 8.150 8.100 8.350 8.100 8.150 6,000 48,850 8.1417 7.015 6.972 7.187 6.972 7.015 6,971 7.0080 0.62%
2016-12-22 0 8.100 8.100 8.190 7.990 8.280 211,800 1,715,744 8.1008 6.972 6.972 7.050 6.877 7.127 246,061 6.9728 -0.61%
2016-12-21 0 8.150 8.110 8.200 8.150 8.150 17,000 138,550 8.1500 7.015 6.981 7.058 7.015 7.015 19,750 7.0152 0.00%
2016-12-20 0 8.150 8.100 8.230 8.150 8.240 60,800 498,138 8.1931 7.015 6.972 7.084 7.015 7.093 70,635 7.0523 0.25%
2016-12-19 0 8.130 8.130 8.300 8.130 8.290 178,800 1,461,956 8.1765 6.998 6.998 7.144 6.998 7.136 207,723 7.0380 -2.05%
2016-12-16 0 8.300 8.160 8.300 8.300 8.320 35,000 290,860 8.3103 7.144 7.024 7.144 7.144 7.162 40,662 7.1532 0.00%
2016-12-15 0 8.300 8.200 8.300 8.300 8.320 31,000 257,580 8.3090 7.144 7.058 7.144 7.144 7.162 36,015 7.1521 -0.24%
2016-12-14 0 8.320 8.320 8.400 - - 0 0 - 7.162 7.162 7.230 - - 0 - 0.00%
2016-12-13 0 8.320 8.320 8.450 8.320 8.450 17,600 147,368 8.3732 7.162 7.162 7.273 7.162 7.273 20,447 7.2073 -2.12%
2016-12-12 0 8.500 8.380 8.500 8.310 8.500 7,400 61,532 8.3151 7.316 7.213 7.316 7.153 7.316 8,597 7.1573 -0.58%
2016-12-09 0 8.550 8.400 8.550 8.550 8.550 57,000 487,350 8.5500 7.360 7.230 7.360 7.360 7.360 66,220 7.3595 0.00%
2016-12-08 0 8.550 8.550 8.600 8.540 8.560 37,400 319,740 8.5492 7.360 7.360 7.403 7.351 7.368 43,450 7.3588 0.00%
2016-12-07 0 8.550 8.280 8.550 8.250 8.720 29,532 253,503 8.5840 7.360 7.127 7.360 7.101 7.506 34,309 7.3888 2.76%
2016-12-06 0 8.320 8.300 8.450 8.270 8.320 19,200 159,284 8.2960 7.162 7.144 7.273 7.118 7.162 22,306 7.1409 0.85%
2016-12-05 0 8.250 8.250 8.450 8.250 8.410 71,600 596,380 8.3293 7.101 7.101 7.273 7.101 7.239 83,182 7.1696 -2.37%
2016-12-02 0 8.450 8.450 8.500 8.450 8.450 9,200 77,740 8.4500 7.273 7.273 7.316 7.273 7.273 10,688 7.2734 0.00%
2016-12-01 0 8.450 8.370 8.450 8.400 8.570 66,400 561,008 8.4489 7.273 7.205 7.273 7.230 7.377 77,141 7.2725 1.08%
2016-11-30 0 8.360 8.360 8.550 8.350 8.380 51,400 429,232 8.3508 7.196 7.196 7.360 7.187 7.213 59,715 7.1881 0.24%
2016-11-29 0 8.340 8.300 8.370 8.310 8.350 25,800 215,164 8.3397 7.179 7.144 7.205 7.153 7.187 29,973 7.1785 1.21%
2016-11-28 0 8.240 8.240 8.480 8.200 8.310 8,000 66,088 8.2610 7.093 7.093 7.299 7.058 7.153 9,294 7.1107 -0.96%
2016-11-25 0 8.320 8.160 8.320 8.310 8.550 59,600 495,946 8.3212 7.162 7.024 7.162 7.153 7.360 69,241 7.1626 -0.48%
2016-11-24 0 8.360 8.320 8.360 8.380 8.380 7,000 58,660 8.3800 7.196 7.162 7.196 7.213 7.213 8,132 7.2132 -0.24%
2016-11-23 0 8.380 8.320 8.380 8.380 8.390 2,800 23,484 8.3871 7.213 7.162 7.213 7.213 7.222 3,253 7.2193 -0.12%
2016-11-22 0 8.390 8.300 8.390 8.400 8.400 26,600 223,440 8.4000 7.222 7.144 7.222 7.230 7.230 30,903 7.2304 -0.12%
2016-11-21 0 8.400 8.080 8.400 8.400 8.400 5,600 47,040 8.4000 7.230 6.955 7.230 7.230 7.230 6,506 7.2304 0.00%
2016-11-18 0 8.400 8.400 8.420 8.400 8.430 46,200 388,920 8.4182 7.230 7.230 7.248 7.230 7.256 53,673 7.2460 -0.47%
2016-11-17 0 8.440 8.440 8.450 8.430 8.490 41,600 351,334 8.4455 7.265 7.265 7.273 7.256 7.308 48,329 7.2696 0.12%
2016-11-16 0 8.430 8.430 8.490 8.420 8.430 9,200 77,554 8.4298 7.256 7.256 7.308 7.248 7.256 10,688 7.2560 0.96%
2016-11-15 0 8.350 8.210 8.420 8.350 8.360 101,800 850,110 8.3508 7.187 7.067 7.248 7.187 7.196 118,267 7.1880 0.12%
2016-11-14 0 8.340 8.100 8.340 8.140 8.350 199,600 1,637,100 8.2019 7.179 6.972 7.179 7.007 7.187 231,888 7.0599 1.71%
2016-11-11 0 8.200 8.050 8.250 8.200 8.300 43,400 358,472 8.2597 7.058 6.929 7.101 7.058 7.144 50,421 7.1096 -0.97%
2016-11-10 0 8.280 8.200 8.280 8.290 8.410 72,000 597,608 8.3001 7.127 7.058 7.127 7.136 7.239 83,647 7.1444 2.22%
2016-11-09 0 8.100 8.070 8.100 8.100 8.260 133,200 1,079,398 8.1036 6.972 6.946 6.972 6.972 7.110 154,747 6.9753 -1.82%
2016-11-08 0 8.250 8.150 8.270 - - 0 0 - 7.101 7.015 7.118 - - 0 - 0.00%
2016-11-07 0 8.250 8.060 8.250 8.250 8.250 1,000 8,250 8.2500 7.101 6.938 7.101 7.101 7.101 1,162 7.1013 -0.24%
2016-11-04 0 8.270 8.040 8.410 8.180 8.270 6,400 52,910 8.2672 7.118 6.921 7.239 7.041 7.118 7,435 7.1161 0.24%
2016-11-03 0 8.250 8.000 8.250 7.990 8.300 36,800 301,436 8.1912 7.101 6.886 7.101 6.877 7.144 42,753 7.0507 1.85%
2016-11-02 0 8.100 8.000 8.100 8.090 8.150 76,400 619,140 8.1039 6.972 6.886 6.972 6.964 7.015 88,759 6.9755 -2.29%
2016-11-01 0 8.290 8.290 8.300 8.150 8.290 80,200 659,814 8.2271 7.136 7.136 7.144 7.015 7.136 93,173 7.0816 0.48%
2016-10-31 0 8.250 8.110 8.250 8.110 8.290 100,000 821,132 8.2113 7.101 6.981 7.101 6.981 7.136 116,176 7.0680 1.85%
2016-10-28 0 8.100 8.090 8.300 8.080 8.100 62,000 501,140 8.0829 6.972 6.964 7.144 6.955 6.972 72,029 6.9574 0.00%
2016-10-27 0 8.100 8.100 8.200 8.100 8.110 159,600 1,292,998 8.1015 6.972 6.972 7.058 6.972 6.981 185,417 6.9734 -1.22%
2016-10-26 0 8.200 8.180 8.300 8.100 8.200 12,600 102,646 8.1465 7.058 7.041 7.144 6.972 7.058 14,638 7.0122 -0.24%
2016-10-25 0 8.220 8.210 8.380 - - 0 0 - 7.075 7.067 7.213 - - 0 - 0.00%
2016-10-24 0 8.220 8.220 8.300 8.200 8.300 40,400 334,386 8.2769 7.075 7.075 7.144 7.058 7.144 46,935 7.1244 -0.96%
2016-10-20 0 8.300 8.250 8.300 8.210 8.300 20,200 167,620 8.2980 7.144 7.101 7.144 7.067 7.144 23,468 7.1426 1.10%
2016-10-19 0 8.210 8.150 8.300 8.210 8.250 42,000 345,220 8.2195 7.067 7.015 7.144 7.067 7.101 48,794 7.0750 0.00%
2016-10-18 0 8.210 8.200 8.300 8.190 8.300 18,200 150,326 8.2597 7.067 7.058 7.144 7.050 7.144 21,144 7.1096 -1.79%
2016-10-17 0 8.360 8.280 8.360 - - 0 0 - 7.196 7.127 7.196 - - 0 - -0.12%
2016-10-14 0 8.370 8.340 8.400 8.340 8.390 2,200 18,408 8.3673 7.205 7.179 7.230 7.179 7.222 2,556 7.2022 0.48%
2016-10-13 0 8.330 8.320 8.330 8.310 8.470 44,200 372,824 8.4349 7.170 7.162 7.170 7.153 7.291 51,350 7.2605 1.05%
2016-10-12 0 8.650 8.650 8.800 8.550 8.650 194,000 1,672,124 8.6192 7.096 7.096 7.219 7.014 7.096 236,498 7.0703 -0.92%
2016-10-11 0 8.730 8.610 8.730 8.600 8.800 36,600 318,000 8.6885 7.161 7.063 7.161 7.055 7.219 44,618 7.1272 1.39%
2016-10-07 0 8.610 8.600 8.870 8.600 8.870 145,800 1,281,882 8.7921 7.063 7.055 7.276 7.055 7.276 177,740 7.2121 -0.81%
2016-10-06 0 8.680 8.600 8.680 8.400 8.680 246,200 2,089,522 8.4871 7.120 7.055 7.120 6.891 7.120 300,134 6.9620 2.72%
2016-10-05 0 8.450 8.420 8.520 8.400 8.500 157,400 1,327,884 8.4364 6.932 6.907 6.989 6.891 6.973 191,881 6.9204 -0.59%
2016-10-04 0 8.500 8.390 8.500 8.400 8.540 57,200 481,494 8.4177 6.973 6.882 6.973 6.891 7.005 69,730 6.9051 0.35%
2016-10-03 0 8.470 8.420 8.470 8.410 8.470 93,000 784,106 8.4312 6.948 6.907 6.948 6.899 6.948 113,373 6.9162 0.83%
2016-09-30 0 8.400 8.370 8.500 8.360 8.510 148,400 1,259,532 8.4874 6.891 6.866 6.973 6.858 6.981 180,909 6.9622 0.24%
2016-09-29 0 8.380 8.370 8.380 8.350 8.510 32,600 274,048 8.4064 6.874 6.866 6.874 6.850 6.981 39,741 6.8958 -0.59%
2016-09-28 0 8.430 8.300 8.430 8.300 8.510 157,200 1,316,376 8.3739 6.915 6.809 6.915 6.809 6.981 191,637 6.8691 0.12%
2016-09-27 0 8.420 8.500 8.680 8.380 8.700 107,800 911,216 8.4528 6.907 6.973 7.120 6.874 7.137 131,415 6.9339 -0.47%
2016-09-26 0 8.460 8.360 8.750 8.300 8.500 93,400 784,548 8.3999 6.940 6.858 7.178 6.809 6.973 113,861 6.8904 -1.40%
2016-09-23 0 8.580 8.570 8.580 8.580 8.580 400 3,432 8.5800 7.038 7.030 7.038 7.038 7.038 488 7.0382 -0.12%
2016-09-22 0 8.590 8.550 8.600 8.300 8.700 113,600 953,498 8.3935 7.046 7.014 7.055 6.809 7.137 138,486 6.8852 -1.15%
2016-09-21 0 8.690 8.600 8.700 8.690 8.700 27,400 238,284 8.6965 7.128 7.055 7.137 7.128 7.137 33,402 7.1337 -0.11%
2016-09-20 0 8.700 8.660 8.700 8.520 8.880 27,000 234,344 8.6794 7.137 7.104 7.137 6.989 7.284 32,915 7.1197 0.58%
2016-09-19 0 8.650 8.650 8.800 8.460 8.800 118,200 1,003,118 8.4866 7.096 7.096 7.219 6.940 7.219 144,093 6.9616 -1.14%
2016-09-15 0 8.750 8.500 9.000 8.510 9.030 36,600 319,724 8.7356 7.178 6.973 7.383 6.981 7.407 44,618 7.1659 3.80%
2016-09-14 0 8.430 8.430 8.680 - - 0 0 - 6.915 6.915 7.120 - - 0 - 1.32%
2016-09-13 0 8.320 8.320 8.680 8.320 8.800 30,800 265,350 8.6153 6.825 6.825 7.120 6.825 7.219 37,547 7.0671 -1.54%
2016-09-12 0 8.450 8.450 9.190 8.450 8.470 46,000 388,728 8.4506 6.932 6.932 7.539 6.932 6.948 56,077 6.9320 -0.35%
2016-09-09 0 8.480 8.480 8.800 8.400 8.720 117,600 1,007,250 8.5651 6.956 6.956 7.219 6.891 7.153 143,362 7.0259 -2.30%
2016-09-08 0 8.680 8.520 8.780 8.680 8.680 2,000 17,360 8.6800 7.120 6.989 7.202 7.120 7.120 2,438 7.1202 -1.36%
2016-09-07 0 8.800 8.720 8.950 8.330 8.820 20,400 176,320 8.6431 7.219 7.153 7.342 6.833 7.235 24,869 7.0900 -1.23%
2016-09-06 0 8.910 8.360 8.980 8.910 8.910 200 1,782 8.9100 7.309 6.858 7.366 7.309 7.309 244 7.3089 -1.00%
2016-09-05 0 9.000 8.340 9.000 8.860 9.010 17,800 160,178 8.9988 7.383 6.841 7.383 7.268 7.391 21,699 7.3817 0.78%
2016-09-02 0 8.930 8.930 9.000 8.930 9.000 22,600 202,686 8.9684 7.325 7.325 7.383 7.325 7.383 27,551 7.3568 -1.00%
2016-09-01 0 9.020 9.020 9.040 9.000 9.040 32,000 288,236 9.0074 7.399 7.399 7.416 7.383 7.416 39,010 7.3888 0.33%
2016-08-31 0 8.990 8.940 9.000 8.850 9.000 113,600 1,015,124 8.9360 7.375 7.333 7.383 7.260 7.383 138,486 7.3302 1.58%
2016-08-30 0 8.850 8.830 8.870 8.820 8.850 46,800 413,842 8.8428 7.260 7.243 7.276 7.235 7.260 57,052 7.2537 0.34%
2016-08-29 0 8.820 8.820 8.880 8.800 8.850 27,000 238,872 8.8471 7.235 7.235 7.284 7.219 7.260 32,915 7.2573 -0.68%
2016-08-26 0 8.880 8.750 8.880 8.750 8.880 39,000 344,172 8.8249 7.284 7.178 7.284 7.178 7.284 47,543 7.2391 0.91%
2016-08-25 0 8.800 8.800 8.850 8.800 8.950 158,600 1,398,840 8.8199 7.219 7.219 7.260 7.219 7.342 193,344 7.2350 -1.68%
2016-08-24 0 8.950 8.850 8.950 8.770 8.950 232,000 2,055,346 8.8593 7.342 7.260 7.342 7.194 7.342 282,823 7.2673 1.70%
2016-08-23 0 8.800 8.750 8.800 8.500 8.850 613,400 5,353,228 8.7271 7.219 7.178 7.219 6.973 7.260 747,774 7.1589 4.14%
2016-08-22 0 8.450 8.200 8.450 8.450 8.500 39,400 334,132 8.4805 6.932 6.726 6.932 6.932 6.973 48,031 6.9566 2.30%
2016-08-19 0 8.260 8.250 8.350 8.250 8.400 282,200 2,337,804 8.2842 6.776 6.767 6.850 6.767 6.891 344,020 6.7956 -5.60%
2016-08-18 0 8.750 8.010 8.750 - - 0 0 - 7.178 6.571 7.178 - - 0 - -0.34%
2016-08-17 0 8.780 8.650 8.780 8.420 8.780 187,600 1,603,928 8.5497 7.202 7.096 7.202 6.907 7.202 228,696 7.0134 4.28%
2016-08-16 0 8.420 8.050 8.490 7.980 8.420 93,200 762,920 8.1858 6.907 6.603 6.964 6.546 6.907 113,617 6.7149 6.18%
2016-08-15 0 7.930 7.930 8.000 - - 0 0 - 6.505 6.505 6.562 - - 0 - 0.51%
2016-08-12 0 7.890 7.890 8.000 - - 0 0 - 6.472 6.472 6.562 - - 0 - 0.00%
2016-08-11 0 7.890 7.890 8.000 - - 0 0 - 6.472 6.472 6.562 - - 0 - 0.13%
2016-08-10 0 7.880 7.880 8.000 7.850 8.070 15,200 122,520 8.0605 6.464 6.464 6.562 6.439 6.620 18,530 6.6121 -2.35%
2016-08-09 0 8.070 7.940 8.070 7.940 8.110 101,600 812,830 8.0003 6.620 6.513 6.620 6.513 6.653 123,857 6.5627 1.64%
2016-08-08 0 7.940 7.920 8.110 7.900 7.960 11,400 90,560 7.9439 6.513 6.497 6.653 6.480 6.530 13,897 6.5164 0.51%
2016-08-05 0 7.900 7.900 8.170 7.900 8.010 11,600 92,650 7.9871 6.480 6.480 6.702 6.480 6.571 14,141 6.5518 0.00%
2016-08-04 0 7.900 7.900 7.990 7.780 8.010 38,800 310,018 7.9902 6.480 6.480 6.554 6.382 6.571 47,300 6.5543 -3.66%
2016-08-03 0 8.200 7.870 8.300 - - 0 0 - 6.726 6.456 6.809 - - 0 - 0.00%
2016-08-01 0 8.200 7.910 8.200 7.880 8.280 18,600 151,744 8.1583 6.726 6.489 6.726 6.464 6.792 22,675 6.6922 4.06%
2016-07-29 0 7.880 7.820 7.890 7.880 8.000 42,200 334,494 7.9264 6.464 6.415 6.472 6.464 6.562 51,444 6.5020 2.34%
2016-07-28 0 7.700 7.700 7.810 7.670 7.760 130,600 1,007,774 7.7165 6.316 6.316 6.407 6.292 6.366 159,210 6.3299 0.79%
2016-07-27 0 7.640 7.640 7.840 7.600 8.060 49,200 390,814 7.9434 6.267 6.267 6.431 6.234 6.612 59,978 6.5160 -3.17%
2016-07-26 0 7.890 7.810 7.900 7.790 7.890 53,000 416,030 7.8496 6.472 6.407 6.480 6.390 6.472 64,610 6.4391 1.81%
2016-07-25 0 7.750 7.580 7.870 7.520 7.850 14,600 113,268 7.7581 6.357 6.218 6.456 6.169 6.439 17,798 6.3640 -1.27%
2016-07-22 0 7.850 7.850 8.000 7.850 8.080 72,600 577,900 7.9601 6.439 6.439 6.562 6.439 6.628 88,504 6.5296 -0.76%
2016-07-21 0 7.910 7.630 7.910 7.310 7.920 186,600 1,410,588 7.5594 6.489 6.259 6.489 5.996 6.497 227,477 6.2010 7.62%
2016-07-20 0 7.350 7.310 7.380 7.230 7.380 50,800 372,676 7.3361 6.029 5.996 6.054 5.931 6.054 61,928 6.0178 2.51%
2016-07-19 0 7.170 7.170 7.310 7.160 7.370 94,200 681,646 7.2362 5.882 5.882 5.996 5.873 6.046 114,836 5.9358 -0.42%
2016-07-18 0 7.200 7.200 7.300 7.160 7.310 27,800 203,508 7.3204 5.906 5.906 5.988 5.873 5.996 33,890 6.0050 -0.28%
2016-07-15 0 7.220 7.220 7.290 7.150 7.610 312,800 2,286,162 7.3087 5.923 5.923 5.980 5.865 6.242 381,323 5.9953 -6.11%
2016-07-14 0 7.690 7.690 7.720 7.610 7.850 40,013 308,606 7.7126 6.308 6.308 6.333 6.242 6.439 48,778 6.3267 0.39%
2016-07-13 0 7.660 7.660 7.690 7.620 7.700 70,400 538,732 7.6524 6.284 6.284 6.308 6.251 6.316 85,822 6.2773 -0.78%
2016-07-12 0 7.720 7.700 7.760 7.700 7.780 65,000 502,762 7.7348 6.333 6.316 6.366 6.316 6.382 79,239 6.3449 0.26%
2016-07-11 0 7.700 7.700 7.810 7.700 7.850 19,400 151,206 7.7941 6.316 6.316 6.407 6.316 6.439 23,650 6.3935 -3.75%
2016-07-08 0 8.000 7.780 8.000 7.760 8.080 108,200 859,236 7.9412 6.562 6.382 6.562 6.366 6.628 131,903 6.5142 -0.99%
2016-07-07 0 8.080 8.000 8.080 7.850 8.080 201,000 1,607,484 7.9974 6.628 6.562 6.628 6.439 6.628 245,032 6.5603 2.28%
2016-07-06 0 7.900 7.900 8.040 7.900 8.000 42,200 333,522 7.9034 6.480 6.480 6.595 6.480 6.562 51,444 6.4831 -0.88%
2016-07-05 0 7.970 7.900 8.000 7.970 8.020 8,000 63,988 7.9985 6.538 6.480 6.562 6.538 6.579 9,753 6.5612 -0.38%
2016-07-04 0 8.000 8.000 8.050 7.890 8.300 1,039,400 8,310,164 7.9952 6.562 6.562 6.603 6.472 6.809 1,267,095 6.5584 -3.61%
2016-06-30 0 8.300 8.160 8.300 8.300 8.650 124,400 1,055,738 8.4866 6.809 6.694 6.809 6.809 7.096 151,652 6.9616 -4.05%
2016-06-29 0 8.650 8.430 8.650 8.640 8.650 12,000 103,750 8.6458 7.096 6.915 7.096 7.087 7.096 14,629 7.0922 1.76%
2016-06-28 0 8.500 8.400 8.500 - - 0 0 - 6.973 6.891 6.973 - - 0 - 0.00%
2016-06-27 0 8.500 8.400 8.500 - - 0 0 - 6.973 6.891 6.973 - - 0 - -1.73%
2016-06-24 0 8.650 8.450 8.650 8.670 8.670 200 1,734 8.6700 7.096 6.932 7.096 7.112 7.112 244 7.1120 -0.80%
2016-06-23 0 8.720 8.670 8.720 - - 0 0 - 7.153 7.112 7.153 - - 0 - -1.47%
2016-06-22 0 8.850 8.670 8.850 8.850 8.950 6,000 53,128 8.8547 7.260 7.112 7.260 7.260 7.342 7,314 7.2635 -0.56%
2016-06-21 0 8.900 8.900 9.030 8.900 9.000 4,000 35,620 8.9050 7.301 7.301 7.407 7.301 7.383 4,876 7.3048 -1.87%
2016-06-20 0 9.070 8.960 9.070 - - 0 0 - 7.440 7.350 7.440 - - 0 - -0.33%
2016-06-17 0 9.100 8.910 9.100 9.000 9.610 26,000 239,670 9.2181 7.465 7.309 7.465 7.383 7.883 31,696 7.5616 2.25%
2016-06-16 0 8.900 8.900 9.000 8.900 8.900 3,200 28,480 8.9000 7.301 7.301 7.383 7.301 7.301 3,901 7.3007 -0.67%
2016-06-15 0 8.960 8.960 9.090 8.960 8.960 2,000 17,920 8.9600 7.350 7.350 7.457 7.350 7.350 2,438 7.3499 -0.44%
2016-06-14 0 9.000 8.970 9.050 8.990 9.190 76,600 695,822 9.0838 7.383 7.358 7.424 7.375 7.539 93,380 7.4515 -0.66%
2016-06-13 0 9.060 9.030 9.200 9.050 9.060 1,800 16,294 9.0522 7.432 7.407 7.547 7.424 7.432 2,194 7.4256 -1.52%
2016-06-10 0 9.200 9.200 9.300 9.040 9.200 3,600 32,584 9.0511 7.547 7.547 7.629 7.416 7.547 4,389 7.4246 -2.13%
2016-06-08 0 9.400 9.300 9.500 9.400 9.800 6,600 63,060 9.5545 7.711 7.629 7.793 7.711 8.039 8,046 7.8376 -3.98%
2016-06-07 0 9.790 - 9.790 9.790 9.800 10,000 97,936 9.7936 8.031 - 8.031 8.031 8.039 12,191 8.0337 -0.10%
2016-06-06 0 9.800 - 9.800 9.800 10.20 25,200 251,818 9.9928 8.039 - 8.039 8.039 8.367 30,720 8.1971 -1.21%
2016-06-03 0 9.920 - 10.00 - - 0 0 - 8.137 - 8.203 - - 0 - 0.00%
2016-06-02 0 9.920 - 10.00 9.890 9.920 600 5,946 9.9100 8.137 - 8.203 8.113 8.137 731 8.1292 0.00%
2016-06-01 0 9.920 9.350 9.920 - - 0 0 - 8.137 7.670 8.137 - - 0 - -3.69%
2016-05-31 0 10.30 8.960 10.30 10.06 10.30 10,000 102,952 10.295 8.449 7.350 8.449 8.252 8.449 12,191 8.4452 10.16%
2016-05-30 0 9.350 9.260 9.600 9.350 9.500 8,600 81,510 9.4779 7.670 7.596 7.875 7.670 7.793 10,484 7.7747 -2.60%
2016-05-27 0 9.600 9.600 9.650 9.500 9.600 1,600 15,300 9.5625 7.875 7.875 7.916 7.793 7.875 1,951 7.8441 -1.03%
2016-05-26 0 9.700 9.560 9.700 - - 0 0 - 7.957 7.842 7.957 - - 0 - 0.00%
2016-05-25 0 9.700 9.100 9.800 9.700 9.700 1,700 16,487 9.6982 7.957 7.465 8.039 7.957 7.957 2,072 7.9555 0.00%
2016-05-24 0 9.700 9.700 10.00 9.700 9.900 6,400 63,280 9.8875 7.957 7.957 8.203 7.957 8.121 7,802 8.1107 -3.39%
2016-05-23 0 10.04 9.820 10.26 10.04 10.04 200 2,008 10.040 8.236 8.055 8.416 8.236 8.236 244 8.2358 2.45%
2016-05-20 0 9.800 9.700 9.800 9.750 9.800 10,000 97,980 9.7980 8.039 7.957 8.039 7.998 8.039 12,191 8.0373 -0.41%
2016-05-19 0 9.840 9.660 9.840 - - 0 0 - 8.072 7.924 8.072 - - 0 - -0.20%
2016-05-18 0 9.860 9.660 9.860 - - 585 5,723 9.7829 8.088 7.924 8.088 - - 713 8.0249 -0.20%
2016-05-17 0 9.880 9.800 9.900 9.880 9.900 7,200 71,276 9.8994 8.105 8.039 8.121 8.105 8.121 8,777 8.1205 -0.40%
2016-05-16 0 9.920 9.900 9.920 9.920 9.940 5,200 51,588 9.9208 8.137 8.121 8.137 8.137 8.154 6,339 8.1380 -0.80%
2016-05-13 0 10.00 9.880 10.10 - - 0 0 - 8.203 8.105 8.285 - - 0 - 0.00%
2016-05-12 0 10.00 9.880 10.00 - - 0 0 - 8.203 8.105 8.203 - - 0 - 0.00%
2016-05-11 0 10.00 - 10.00 - - 0 0 - 8.203 - 8.203 - - 0 - 0.00%
2016-05-10 0 10.00 9.720 10.00 9.960 10.00 1,400 13,952 9.9657 8.203 7.973 8.203 8.170 8.203 1,707 8.1749 0.00%
2016-05-09 0 10.00 9.910 10.00 - - 0 0 - 8.203 8.129 8.203 - - 0 - 0.00%
2016-05-06 0 10.00 9.910 10.00 9.970 10.10 21,600 216,020 10.001 8.203 8.129 8.203 8.178 8.285 26,332 8.2038 -0.20%
2016-05-05 0 10.02 10.00 10.08 9.990 10.02 1,000 10,002 10.002 8.219 8.203 8.269 8.195 8.219 1,219 8.2047 -1.18%
2016-05-04 0 10.14 9.960 10.14 - - 400 4,064 10.160 8.318 8.170 8.318 - - 488 8.3343 -0.57%
2016-05-03 0 10.70 10.56 10.70 10.68 10.80 4,000 43,152 10.788 8.366 8.256 8.366 8.350 8.444 5,116 8.4345 2.49%
2016-04-29 0 10.44 10.48 10.90 10.44 10.90 20,000 217,876 10.894 8.162 8.194 8.522 8.162 8.522 25,581 8.5172 -0.57%
2016-04-28 0 10.50 10.40 10.88 - - 0 0 - 8.209 8.131 8.506 - - 0 - 0.00%
2016-04-27 0 10.50 10.40 10.88 - - 0 0 - 8.209 8.131 8.506 - - 0 - 0.00%
2016-04-26 0 10.50 10.46 10.50 10.32 10.90 201,000 2,184,908 10.870 8.209 8.178 8.209 8.069 8.522 257,085 8.4988 -3.67%
2016-04-25 0 10.90 10.42 10.90 10.88 10.90 7,200 78,444 10.895 8.522 8.147 8.522 8.506 8.522 9,209 8.5182 0.18%
2016-04-22 0 10.88 10.88 10.90 10.42 10.88 19,600 208,416 10.634 8.506 8.506 8.522 8.147 8.506 25,069 8.3137 4.41%
2016-04-21 0 10.42 10.42 10.50 10.30 10.50 42,800 443,388 10.360 8.147 8.147 8.209 8.053 8.209 54,743 8.0995 -2.98%
2016-04-20 0 10.74 10.42 10.74 - - 0 0 - 8.397 8.147 8.397 - - 0 - 0.00%
2016-04-19 0 10.74 10.46 10.74 10.46 10.74 3,200 33,528 10.478 8.397 8.178 8.397 8.178 8.397 4,093 8.1917 0.00%
2016-04-18 0 10.74 10.40 10.74 - - 0 0 - 8.397 8.131 8.397 - - 0 - -0.56%
2016-04-15 0 10.80 10.80 10.90 10.34 10.80 12,000 126,908 10.576 8.444 8.444 8.522 8.084 8.444 15,348 8.2685 0.00%
2016-04-14 0 10.80 10.40 10.56 10.56 10.58 10,800 114,252 10.579 8.444 8.131 8.256 8.256 8.272 13,814 8.2710 -0.55%
2016-04-13 0 10.86 10.56 10.86 10.46 10.86 6,000 63,136 10.523 8.491 8.256 8.491 8.178 8.491 7,674 8.2271 4.22%
2016-04-12 0 10.42 10.42 10.58 10.24 10.42 14,400 149,348 10.371 8.147 8.147 8.272 8.006 8.147 18,418 8.1088 0.39%
2016-04-11 0 10.38 10.36 10.70 10.20 10.70 45,000 473,860 10.530 8.116 8.100 8.366 7.975 8.366 57,556 8.2330 -5.64%
2016-04-08 0 11.00 10.86 11.00 - - 0 0 - 8.600 8.491 8.600 - - 0 - 0.00%
2016-04-07 0 11.00 10.60 11.00 10.50 11.00 23,800 253,184 10.638 8.600 8.288 8.600 8.209 8.600 30,441 8.3172 3.77%
2016-04-06 0 10.60 10.60 10.82 10.52 10.68 14,200 150,376 10.590 8.288 8.288 8.460 8.225 8.350 18,162 8.2796 -1.67%
2016-04-05 0 10.78 10.52 10.78 10.50 10.80 35,000 377,008 10.772 8.428 8.225 8.428 8.209 8.444 44,766 8.4217 0.56%
2016-04-01 0 10.72 10.70 10.80 10.64 10.80 215,400 2,325,368 10.796 8.381 8.366 8.444 8.319 8.444 275,504 8.4404 -0.74%
2016-03-31 0 10.80 10.66 10.80 10.50 10.80 207,200 2,236,352 10.793 8.444 8.334 8.444 8.209 8.444 265,015 8.4386 0.00%
2016-03-30 0 10.80 10.42 10.80 10.68 10.80 101,000 1,089,488 10.787 8.444 8.147 8.444 8.350 8.444 129,182 8.4337 1.31%
2016-03-29 0 10.66 10.44 10.66 10.42 10.68 3,800 40,172 10.572 8.334 8.162 8.334 8.147 8.350 4,860 8.2653 2.30%
2016-03-24 0 10.42 10.42 10.60 10.40 10.68 4,800 50,684 10.559 8.147 8.147 8.288 8.131 8.350 6,139 8.2556 -0.95%
2016-03-23 0 10.52 10.52 10.70 10.50 10.80 530,600 5,724,728 10.789 8.225 8.225 8.366 8.209 8.444 678,655 8.4354 -2.59%
2016-03-22 0 10.80 10.50 10.78 10.40 10.80 546,600 5,901,276 10.796 8.444 8.209 8.428 8.131 8.444 699,119 8.4410 0.56%
2016-03-21 0 10.74 10.48 10.74 10.76 10.76 800 8,608 10.760 8.397 8.194 8.397 8.413 8.413 1,023 8.4126 0.00%
2016-03-18 0 10.74 10.74 10.80 10.64 10.74 8,000 85,348 10.669 8.397 8.397 8.444 8.319 8.397 10,232 8.3411 3.27%
2016-03-17 0 10.40 10.40 10.68 10.40 10.54 11,400 120,072 10.533 8.131 8.131 8.350 8.131 8.241 14,581 8.2348 -1.33%
2016-03-16 0 10.54 10.54 10.70 10.48 10.84 26,400 281,148 10.650 8.241 8.241 8.366 8.194 8.475 33,766 8.3263 -2.04%
2016-03-15 0 10.76 10.76 10.82 10.66 10.82 53,800 579,416 10.770 8.413 8.413 8.460 8.334 8.460 68,812 8.4203 -0.37%
2016-03-14 0 10.80 10.80 10.94 10.38 11.50 204,600 2,222,464 10.863 8.444 8.444 8.553 8.116 8.991 261,690 8.4927 -6.74%
2016-03-11 0 11.58 10.50 11.58 - - 0 0 - 9.054 8.209 9.054 - - 0 - -0.17%
2016-03-10 0 11.60 11.56 11.60 11.58 11.60 45,000 521,772 11.595 9.069 9.038 9.069 9.054 9.069 57,556 9.0654 0.00%
2016-03-09 0 11.60 11.58 11.60 11.56 11.60 116,000 1,345,556 11.600 9.069 9.054 9.069 9.038 9.069 148,368 9.0691 0.35%
2016-03-08 0 11.56 - 11.56 - - 0 0 - 9.038 - 9.038 - - 0 - -0.34%
2016-03-07 0 11.60 - 11.60 11.60 11.60 56,600 656,560 11.600 9.069 - 9.069 9.069 9.069 72,393 9.0694 0.00%
2016-03-04 0 11.60 11.22 11.60 11.60 11.60 196,000 2,273,600 11.600 9.069 8.772 9.069 9.069 9.069 250,690 9.0694 0.00%
2016-03-03 0 11.60 - 11.60 11.60 11.60 400 4,640 11.600 9.069 - 9.069 9.069 9.069 512 9.0694 0.00%
2016-03-02 0 11.60 11.60 11.62 11.56 11.60 3,000 34,744 11.581 9.069 9.069 9.085 9.038 9.069 3,837 9.0548 0.35%
2016-03-01 0 11.56 - 11.56 - - 0 0 - 9.038 - 9.038 - - 0 - 0.00%
2016-02-29 0 11.56 - 11.56 - - 0 0 - 9.038 - 9.038 - - 0 - 0.00%
2016-02-26 0 11.56 - 11.60 - - 185 2,120 11.460 9.038 - 9.069 - - 237 8.9595 0.00%
2016-02-25 0 11.56 - 11.56 11.56 11.56 200 2,312 11.560 9.038 - 9.038 9.038 9.038 256 9.0381 -0.17%
2016-02-24 0 11.58 11.02 13.20 - - 0 0 - 9.054 8.616 10.32 - - 0 - 0.00%
2016-02-23 0 11.58 11.12 11.60 11.56 11.58 400 4,628 11.570 9.054 8.694 9.069 9.038 9.054 512 9.0459 0.17%
2016-02-22 0 11.56 11.00 11.58 - - 0 0 - 9.038 8.600 9.054 - - 0 - 0.00%
2016-02-19 0 11.56 - 11.56 - - 0 0 - 9.038 - 9.038 - - 0 - -0.52%
2016-02-18 0 11.62 - 11.70 - - 0 0 - 9.085 - 9.148 - - 0 - 0.00%
2016-02-17 0 11.62 - 12.10 11.52 11.62 1,000 11,572 11.572 9.085 - 9.460 9.007 9.085 1,279 9.0475 0.87%
2016-02-16 0 11.52 - 11.52 - - 0 0 - 9.007 - 9.007 - - 0 - 0.00%
2016-02-15 0 11.52 11.18 11.52 11.20 11.52 9,600 108,920 11.346 9.007 8.741 9.007 8.757 9.007 12,279 8.8706 0.00%
2016-02-12 0 11.52 11.20 11.88 11.52 11.52 200 2,304 11.520 9.007 8.757 9.288 9.007 9.007 256 9.0068 -3.84%
2016-02-11 0 11.98 11.96 11.98 - - 0 0 - 9.366 9.351 9.366 - - 0 - -4.16%
2016-02-05 0 12.50 12.00 12.50 12.00 12.50 4,552 54,669 12.010 9.773 9.382 9.773 9.382 9.773 5,822 9.3898 -1.11%
2016-02-04 0 12.64 12.20 12.64 12.64 12.64 800 10,112 12.640 9.882 9.538 9.882 9.882 9.882 1,023 9.8825 -0.63%
2016-02-03 0 12.72 - 12.72 - - 0 0 - 9.945 - 9.945 - - 0 - -0.93%
2016-02-02 0 12.84 12.50 12.84 - - 0 0 - 10.04 9.773 10.04 - - 0 - -0.47%
2016-02-01 0 12.90 - 12.90 12.90 13.18 5,200 68,000 13.077 10.09 - 10.09 10.09 10.30 6,651 10.224 -2.27%
2016-01-29 0 13.20 13.06 13.20 - - 0 0 - 10.32 10.21 10.32 - - 0 - -0.15%
2016-01-28 0 13.22 - 13.22 - - 0 0 - 10.34 - 10.34 - - 0 - -0.15%
2016-01-27 0 13.24 13.00 13.50 13.10 13.24 5,400 71,100 13.167 10.35 10.16 10.55 10.24 10.35 6,907 10.294 1.07%
2016-01-26 0 13.10 12.78 13.10 - - 0 0 - 10.24 9.992 10.24 - - 0 - -0.76%
2016-01-25 0 13.20 12.80 13.20 - - 0 0 - 10.32 10.01 10.32 - - 0 - 0.00%
2016-01-22 0 13.20 12.80 13.20 - - 0 0 - 10.32 10.01 10.32 - - 0 - 0.00%
2016-01-21 0 13.20 13.00 13.20 - - 0 0 - 10.32 10.16 10.32 - - 0 - 0.00%
2016-01-20 0 13.20 - 13.20 13.14 13.20 1,000 13,164 13.164 10.32 - 10.32 10.27 10.32 1,279 10.292 -0.30%
2016-01-19 0 13.24 13.24 13.26 13.22 13.24 800 10,580 13.225 10.35 10.35 10.37 10.34 10.35 1,023 10.340 0.00%
2016-01-18 0 13.24 13.20 13.24 13.18 13.24 28,600 378,620 13.239 10.35 10.32 10.35 10.30 10.35 36,580 10.350 -0.30%
2016-01-15 0 13.28 13.24 13.30 13.20 13.28 3,000 39,692 13.231 10.38 10.35 10.40 10.32 10.38 3,837 10.344 0.15%
2016-01-14 0 13.26 13.26 13.30 13.10 13.30 9,200 122,136 13.276 10.37 10.37 10.40 10.24 10.40 11,767 10.379 -0.30%
2016-01-13 0 13.30 13.30 13.50 13.30 13.30 1,800 23,940 13.300 10.40 10.40 10.55 10.40 10.40 2,302 10.398 -0.89%
2016-01-12 0 13.42 13.30 13.44 - - 0 0 - 10.49 10.40 10.51 - - 0 - 0.00%
2016-01-11 0 13.42 13.40 13.68 13.36 13.50 10,800 145,680 13.489 10.49 10.48 10.70 10.45 10.55 13,814 10.546 -0.59%
2016-01-08 0 13.50 13.50 13.70 13.42 13.50 2,200 29,592 13.451 10.55 10.55 10.71 10.49 10.55 2,814 10.516 0.30%
2016-01-07 0 13.46 13.46 13.70 13.42 13.46 2,200 29,564 13.438 10.52 10.52 10.71 10.49 10.52 2,814 10.507 -0.59%
2016-01-06 0 13.54 13.54 13.70 13.40 13.70 7,800 105,732 13.555 10.59 10.59 10.71 10.48 10.71 9,976 10.598 1.04%
2016-01-05 0 13.40 13.40 13.44 13.32 13.70 12,000 163,632 13.636 10.48 10.48 10.51 10.41 10.71 15,348 10.661 -2.19%
2016-01-04 0 13.70 13.30 13.70 - - 0 0 - 10.71 10.40 10.71 - - 0 - -0.29%
2015-12-31 0 13.74 13.30 13.74 - - 0 0 - 10.74 10.40 10.74 - - 0 - 0.00%
2015-12-30 0 13.74 13.32 13.74 - - 0 0 - 10.74 10.41 10.74 - - 0 - -0.15%
2015-12-29 0 13.76 13.60 13.76 13.30 13.80 4,600 61,712 13.416 10.76 10.63 10.76 10.40 10.79 5,884 10.489 1.47%
2015-12-28 0 13.56 13.28 13.88 - - 0 0 - 10.60 10.38 10.85 - - 0 - 0.00%
2015-12-24 0 13.56 13.30 13.78 - - 0 0 - 10.60 10.40 10.77 - - 0 - 0.00%
2015-12-23 0 13.56 13.34 13.86 - - 0 0 - 10.60 10.43 10.84 - - 0 - 0.00%
2015-12-22 0 13.56 13.32 13.64 13.30 13.56 2,000 26,652 13.326 10.60 10.41 10.66 10.40 10.60 2,558 10.419 1.50%
2015-12-21 0 13.36 13.30 13.80 - - 1,200 16,032 13.360 10.45 10.40 10.79 - - 1,535 10.445 0.00%
2015-12-18 0 13.36 13.36 13.80 13.36 13.60 6,575 87,976 13.380 10.45 10.45 10.79 10.45 10.63 8,410 10.461 -0.30%
2015-12-17 0 13.40 13.30 13.68 - - 0 0 - 10.48 10.40 10.70 - - 0 - 0.00%
2015-12-16 0 13.40 13.38 13.70 13.38 13.38 200 2,676 13.380 10.48 10.46 10.71 10.46 10.46 256 10.461 0.00%
2015-12-15 0 13.40 13.40 13.80 13.28 13.74 3,000 40,216 13.405 10.48 10.48 10.79 10.38 10.74 3,837 10.481 0.60%
2015-12-14 0 13.32 13.28 13.62 - - 0 0 - 10.41 10.38 10.65 - - 0 - 0.00%
2015-12-11 0 13.32 13.32 13.60 - - 0 0 - 10.41 10.41 10.63 - - 0 - 0.15%
2015-12-10 0 13.30 13.20 13.60 - - 0 0 - 10.40 10.32 10.63 - - 0 - 0.00%
2015-12-09 0 13.30 13.30 13.58 13.30 13.60 4,400 58,728 13.347 10.40 10.40 10.62 10.40 10.63 5,628 10.435 0.00%
2015-12-08 0 13.30 13.30 13.60 13.30 13.32 4,600 61,184 13.301 10.40 10.40 10.63 10.40 10.41 5,884 10.399 0.00%
2015-12-07 0 13.30 13.26 13.92 - - 0 0 - 10.40 10.37 10.88 - - 0 - 0.00%
2015-12-04 0 13.30 13.30 13.60 - - 0 0 - 10.40 10.40 10.63 - - 0 - 0.45%
2015-12-03 0 13.24 13.24 13.90 13.22 13.24 4,200 55,636 13.247 10.35 10.35 10.87 10.34 10.35 5,372 10.357 0.15%
2015-12-02 0 13.22 13.22 13.80 13.22 13.32 800 10,596 13.245 10.34 10.34 10.79 10.34 10.41 1,023 10.355 -0.75%
2015-12-01 0 13.32 13.30 13.54 - - 0 0 - 10.41 10.40 10.59 - - 0 - 0.00%
2015-11-30 0 13.32 13.32 13.58 - - 0 0 - 10.41 10.41 10.62 - - 0 - 0.00%
2015-11-27 0 13.32 13.32 13.46 13.24 13.50 31,600 426,252 13.489 10.41 10.41 10.52 10.35 10.55 40,417 10.546 -2.77%
2015-11-26 0 13.70 13.20 13.80 - - 0 0 - 10.71 10.32 10.79 - - 0 - 0.00%
2015-11-25 0 13.70 13.60 13.76 - - 0 0 - 10.71 10.63 10.76 - - 0 - 0.00%
2015-11-24 0 13.70 13.70 13.90 13.48 13.92 218,800 3,027,412 13.836 10.71 10.71 10.87 10.54 10.88 279,852 10.818 1.18%
2015-11-23 0 13.54 13.54 13.92 13.50 13.98 274,200 3,790,788 13.825 10.59 10.59 10.88 10.55 10.93 350,711 10.809 0.74%
2015-11-20 0 13.44 13.44 13.66 13.42 13.70 4,000 53,816 13.454 10.51 10.51 10.68 10.49 10.71 5,116 10.519 -0.30%
2015-11-19 0 13.48 13.48 13.60 13.42 13.48 13,200 177,852 13.474 10.54 10.54 10.63 10.49 10.54 16,883 10.534 0.15%
2015-11-18 0 13.46 13.46 13.76 13.46 13.52 5,200 70,032 13.468 10.52 10.52 10.76 10.52 10.57 6,651 10.530 -2.32%
2015-11-17 0 13.78 13.50 13.80 13.38 13.80 13,400 181,268 13.528 10.77 10.55 10.79 10.46 10.79 17,139 10.576 2.07%
2015-11-16 0 13.50 13.20 13.78 - - 0 0 - 10.55 10.32 10.77 - - 0 - 0.00%
2015-11-13 0 13.50 13.50 13.66 13.50 13.66 1,800 24,428 13.571 10.55 10.55 10.68 10.55 10.68 2,302 10.610 -1.17%
2015-11-12 0 13.66 13.66 13.80 13.66 13.80 96,200 1,327,140 13.796 10.68 10.68 10.79 10.68 10.79 123,043 10.786 0.00%
2015-11-11 0 13.66 13.56 13.70 - - 0 0 - 10.68 10.60 10.71 - - 0 - 0.00%
2015-11-10 0 13.66 13.66 13.80 13.50 13.80 144,800 1,983,144 13.696 10.68 10.68 10.79 10.55 10.79 185,204 10.708 1.19%
2015-11-09 0 13.50 13.50 13.68 - - 1,000,000 13,550,000 13.550 10.55 10.55 10.70 - - 1,279,032 10.594 0.15%
2015-11-06 0 13.48 13.48 13.70 13.44 13.70 23,400 319,816 13.667 10.54 10.54 10.71 10.51 10.71 29,929 10.686 0.30%
2015-11-05 0 13.44 13.44 13.70 13.40 13.70 40,400 550,796 13.634 10.51 10.51 10.71 10.48 10.71 51,673 10.659 -1.75%
2015-11-04 0 13.68 13.50 13.70 13.30 13.70 47,600 650,248 13.661 10.70 10.55 10.71 10.40 10.71 60,882 10.680 3.01%
2015-11-03 0 13.28 13.28 13.60 13.24 13.30 4,000 53,100 13.275 10.38 10.38 10.63 10.35 10.40 5,116 10.379 0.45%
2015-11-02 0 13.22 13.22 13.70 13.20 13.22 5,800 76,576 13.203 10.34 10.34 10.71 10.32 10.34 7,418 10.322 -0.30%
2015-10-30 0 13.26 13.20 13.26 - - 0 0 - 10.37 10.32 10.37 - - 0 - -0.29%
2015-10-29 0 13.30 13.20 13.34 - - 0 0 - 10.40 10.32 10.43 - - 0 - 0.00%
2015-10-28 0 13.70 13.64 14.04 - - 5,200 69,862 13.435 10.40 10.35 10.65 - - 6,852 10.195 0.00%
2015-10-27 0 13.70 13.70 14.02 13.22 13.70 23,000 309,008 13.435 10.40 10.40 10.64 10.03 10.40 30,308 10.196 0.74%
2015-10-26 0 13.60 13.60 13.98 13.60 13.60 2,400 32,640 13.600 10.32 10.32 10.61 10.32 10.32 3,163 10.321 0.15%
2015-10-23 0 13.58 13.58 13.68 13.36 13.58 6,000 80,692 13.449 10.31 10.31 10.38 10.14 10.31 7,906 10.206 1.65%
2015-10-22 0 13.36 13.36 13.76 13.32 13.38 6,600 88,184 13.361 10.14 10.14 10.44 10.11 10.15 8,697 10.139 -0.45%
2015-10-20 0 13.42 13.40 13.96 13.32 14.06 9,000 123,884 13.765 10.18 10.17 10.59 10.11 10.67 11,860 10.446 2.13%
2015-10-19 0 13.14 13.14 13.58 13.12 13.14 8,000 105,072 13.134 9.972 9.972 10.31 9.956 9.972 10,542 9.9670 0.15%
2015-10-16 0 13.12 13.12 13.58 13.00 13.20 26,000 339,476 13.057 9.956 9.956 10.31 9.865 10.02 34,261 9.9084 -1.35%
2015-10-15 0 13.30 13.30 13.56 - - 0 0 - 10.09 10.09 10.29 - - 0 - 0.76%
2015-10-14 0 13.20 13.20 13.50 13.08 13.54 8,000 105,980 13.248 10.02 10.02 10.24 9.926 10.28 10,542 10.053 -4.21%
2015-10-13 0 13.78 13.60 13.86 - - 0 0 - 10.46 10.32 10.52 - - 0 - 0.00%
2015-10-12 0 13.78 13.78 13.90 13.78 13.92 45,200 625,948 13.848 10.46 10.46 10.55 10.46 10.56 59,562 10.509 0.00%
2015-10-09 0 13.78 13.78 13.90 13.18 13.90 78,240 1,078,492 13.784 10.46 10.46 10.55 10.00 10.55 103,100 10.461 4.24%
2015-10-08 0 13.22 13.22 13.52 - - 0 0 - 10.03 10.03 10.26 - - 0 - 0.00%
2015-10-07 0 13.22 13.22 13.50 13.00 13.34 12,200 161,256 13.218 10.03 10.03 10.24 9.865 10.12 16,076 10.031 -1.34%
2015-10-06 0 13.40 13.40 13.82 13.32 13.44 8,000 107,192 13.399 10.17 10.17 10.49 10.11 10.20 10,542 10.168 0.75%
2015-10-05 0 13.30 13.30 13.92 12.90 13.64 31,400 417,276 13.289 10.09 10.09 10.56 9.789 10.35 41,377 10.085 -2.49%
2015-10-02 0 13.64 13.64 14.06 13.64 13.74 15,200 208,044 13.687 10.35 10.35 10.67 10.35 10.43 20,030 10.387 -0.15%
2015-09-30 0 13.66 13.50 14.06 13.58 13.66 13,600 185,672 13.652 10.37 10.24 10.67 10.31 10.37 17,921 10.360 0.74%
2015-09-29 0 13.56 13.02 13.56 - - 0 0 - 10.29 9.881 10.29 - - 0 - 0.00%
2015-09-25 0 13.56 13.44 13.56 - - 0 0 - 10.29 10.20 10.29 - - 0 - -0.29%
2015-09-24 0 13.60 13.44 13.60 - - 0 0 - 10.32 10.20 10.32 - - 0 - 0.00%
2015-09-23 0 13.60 13.60 14.00 13.50 14.02 106,400 1,471,964 13.834 10.32 10.32 10.62 10.24 10.64 140,208 10.498 -0.87%
2015-09-22 0 13.72 13.72 13.98 13.70 13.92 8,000 110,336 13.792 10.41 10.41 10.61 10.40 10.56 10,542 10.466 -1.86%
2015-09-21 0 13.98 13.98 14.00 13.90 13.98 2,000 27,832 13.916 10.61 10.61 10.62 10.55 10.61 2,635 10.560 -0.85%
2015-09-18 0 14.10 13.92 14.10 13.80 14.10 9,400 132,324 14.077 10.70 10.56 10.70 10.47 10.70 12,387 10.683 0.28%
2015-09-17 0 14.06 13.96 14.06 13.80 14.08 9,000 126,400 14.044 10.67 10.59 10.67 10.47 10.68 11,860 10.658 0.43%
2015-09-16 0 14.00 13.92 14.06 13.90 14.00 19,000 265,788 13.989 10.62 10.56 10.67 10.55 10.62 25,037 10.616 0.00%
2015-09-15 0 14.00 - 14.00 - - 0 0 - 10.62 - 10.62 - - 0 - -0.28%
2015-09-14 0 14.04 10.06 14.08 - - 0 0 - 10.65 7.634 10.68 - - 0 - 0.00%
2015-09-11 0 14.04 13.90 14.06 13.92 14.06 21,600 303,140 14.034 10.65 10.55 10.67 10.56 10.67 28,463 10.650 0.86%
2015-09-10 0 13.92 13.92 14.08 13.88 14.00 13,800 193,092 13.992 10.56 10.56 10.68 10.53 10.62 18,185 10.618 -0.57%
2015-09-09 0 14.00 14.00 14.08 13.88 13.90 20,600 286,276 13.897 10.62 10.62 10.68 10.53 10.55 27,146 10.546 0.57%
2015-09-08 0 13.92 13.92 14.08 13.90 14.08 44,125 617,301 13.990 10.56 10.56 10.68 10.55 10.68 58,145 10.616 -0.29%
2015-09-07 0 13.96 13.90 13.98 13.90 14.06 13,400 187,476 13.991 10.59 10.55 10.61 10.55 10.67 17,658 10.617 -0.71%
2015-09-04 0 14.06 13.92 14.08 13.84 14.08 9,000 125,232 13.915 10.67 10.56 10.68 10.50 10.68 11,860 10.559 2.18%
2015-09-02 0 13.76 13.76 14.00 13.68 13.94 6,400 88,708 13.861 10.44 10.44 10.62 10.38 10.58 8,434 10.518 -1.43%
2015-09-01 0 13.96 13.96 14.08 13.92 14.08 25,200 354,012 14.048 10.59 10.59 10.68 10.56 10.68 33,207 10.661 -0.85%
2015-08-31 0 14.08 14.06 14.08 13.60 14.12 158,800 2,237,299 14.089 10.68 10.67 10.68 10.32 10.72 209,258 10.692 0.14%
2015-08-28 0 14.06 13.90 14.10 13.86 14.10 49,200 692,920 14.084 10.67 10.55 10.70 10.52 10.70 64,833 10.688 1.15%
2015-08-27 0 13.90 13.90 14.00 13.90 14.00 1,475 20,522 13.913 10.55 10.55 10.62 10.55 10.62 1,944 10.558 0.00%
2015-08-26 0 13.90 13.90 14.02 13.86 13.98 5,600 78,208 13.966 10.55 10.55 10.64 10.52 10.61 7,379 10.598 -0.29%
2015-08-25 0 13.94 13.82 13.94 13.70 14.00 14,400 199,368 13.845 10.58 10.49 10.58 10.40 10.62 18,976 10.507 0.72%
2015-08-24 0 13.84 13.84 14.08 13.66 13.84 87,400 1,199,148 13.720 10.50 10.50 10.68 10.37 10.50 115,171 10.412 0.29%
2015-08-21 0 13.80 13.80 13.86 13.72 13.86 479,600 6,615,740 13.794 10.47 10.47 10.52 10.41 10.52 631,990 10.468 -1.15%
2015-08-20 0 13.96 13.96 14.06 13.96 13.96 200 2,792 13.960 10.59 10.59 10.67 10.59 10.59 264 10.594 -0.71%
2015-08-19 0 14.06 14.00 14.10 13.86 14.20 97,800 1,376,196 14.072 10.67 10.62 10.70 10.52 10.78 128,875 10.679 0.14%
2015-08-18 0 14.04 14.00 14.04 13.88 14.06 36,000 503,460 13.985 10.65 10.62 10.65 10.53 10.67 47,439 10.613 0.29%
2015-08-17 0 14.00 14.00 14.02 13.84 14.08 60,400 844,592 13.983 10.62 10.62 10.64 10.50 10.68 79,592 10.612 -0.28%
2015-08-14 0 14.04 13.92 14.04 13.82 14.08 20,400 284,672 13.955 10.65 10.56 10.65 10.49 10.68 26,882 10.590 -0.14%
2015-08-13 0 14.06 13.96 14.10 13.82 14.10 53,000 740,736 13.976 10.67 10.59 10.70 10.49 10.70 69,840 10.606 0.86%
2015-08-12 0 13.94 13.84 14.00 13.72 14.00 21,800 302,056 13.856 10.58 10.50 10.62 10.41 10.62 28,727 10.515 1.75%
2015-08-11 0 13.70 13.70 14.00 13.50 13.70 12,000 163,548 13.629 10.40 10.40 10.62 10.24 10.40 15,813 10.343 1.48%
2015-08-10 0 13.50 13.50 13.70 13.40 13.50 1,800 24,240 13.467 10.24 10.24 10.40 10.17 10.24 2,372 10.219 0.15%
2015-08-07 0 13.48 13.00 13.96 13.24 13.48 400 5,344 13.360 10.23 9.865 10.59 10.05 10.23 527 10.139 0.30%
2015-08-06 0 13.44 13.28 13.50 13.00 13.52 10,600 140,832 13.286 10.20 10.08 10.24 9.865 10.26 13,968 10.082 0.60%
2015-08-05 0 13.36 13.36 13.68 13.36 13.66 2,000 26,780 13.390 10.14 10.14 10.38 10.14 10.37 2,635 10.161 -2.34%
2015-08-04 0 13.68 13.10 13.68 12.82 13.74 151,400 2,012,368 13.292 10.38 9.941 10.38 9.729 10.43 199,506 10.087 6.21%
2015-08-03 0 12.88 12.88 13.80 12.82 13.58 10,200 132,556 12.996 9.774 9.774 10.47 9.729 10.31 13,441 9.8621 -4.59%
2015-07-31 0 13.50 13.50 13.66 13.42 13.64 20,600 278,352 13.512 10.24 10.24 10.37 10.18 10.35 27,146 10.254 -0.15%
2015-07-30 0 13.52 13.52 13.80 13.18 13.58 11,400 152,490 13.376 10.26 10.26 10.47 10.00 10.31 15,022 10.151 -0.15%
2015-07-29 0 13.54 13.50 13.62 12.68 14.06 90,400 1,181,192 13.066 10.28 10.24 10.34 9.623 10.67 119,124 9.9156 2.89%
2015-07-28 0 13.16 12.76 13.24 12.30 13.16 43,400 546,976 12.603 9.987 9.683 10.05 9.334 9.987 57,190 9.5642 2.02%
2015-07-27 0 12.90 12.90 13.10 12.90 13.70 87,400 1,146,748 13.121 9.789 9.789 9.941 9.789 10.40 115,171 9.9569 -6.93%
2015-07-24 0 13.86 13.86 13.90 13.72 14.08 23,200 321,536 13.859 10.52 10.52 10.55 10.41 10.68 30,572 10.517 -1.56%
2015-07-23 0 14.08 13.98 14.08 14.00 14.08 20,800 291,424 14.011 10.68 10.61 10.68 10.62 10.68 27,409 10.632 0.00%
2015-07-22 0 14.08 13.98 14.08 13.98 14.08 30,000 420,324 14.011 10.68 10.61 10.68 10.61 10.68 39,532 10.632 0.00%
2015-07-21 0 14.08 14.08 14.14 14.04 14.30 92,000 1,303,076 14.164 10.68 10.68 10.73 10.65 10.85 121,232 10.749 -2.22%
2015-07-20 0 14.40 14.24 14.40 14.20 14.40 11,058 158,226 14.309 10.93 10.81 10.93 10.78 10.93 14,572 10.859 -0.14%
2015-07-17 0 14.42 14.40 14.42 14.30 14.42 76,575 1,102,471 14.397 10.94 10.93 10.94 10.85 10.94 100,906 10.926 0.14%
2015-07-16 0 14.40 14.38 14.40 14.24 14.40 479,600 6,893,566 14.374 10.93 10.91 10.93 10.81 10.93 631,990 10.908 0.00%
2015-07-15 0 14.40 14.32 14.40 14.30 14.42 378,200 5,438,656 14.380 10.93 10.87 10.93 10.85 10.94 498,371 10.913 -0.55%
2015-07-14 0 14.48 14.40 14.48 14.30 14.80 1,071,000 15,436,556 14.413 10.99 10.93 10.99 10.85 11.23 1,411,304 10.938 0.56%
2015-07-13 0 14.40 14.36 14.40 14.26 14.80 1,276,200 18,411,300 14.427 10.93 10.90 10.93 10.82 11.23 1,681,705 10.948 0.00%
2015-07-10 0 14.40 14.38 14.44 14.20 14.50 1,714,400 24,688,028 14.400 10.93 10.91 10.96 10.78 11.00 2,259,140 10.928 0.42%
2015-07-09 0 14.34 14.14 14.34 13.92 14.60 1,608,600 22,974,348 14.282 10.88 10.73 10.88 10.56 11.08 2,119,723 10.838 3.31%
2015-07-08 0 13.88 13.88 13.92 12.62 14.20 434,200 6,048,552 13.930 10.53 10.53 10.56 9.577 10.78 572,164 10.571 -3.88%
2015-07-07 0 14.44 14.40 14.42 14.22 14.50 451,800 6,510,180 14.409 10.96 10.93 10.94 10.79 11.00 595,357 10.935 -0.41%
2015-07-06 0 14.50 14.38 14.50 13.62 14.50 1,172,800 16,515,468 14.082 11.00 10.91 11.00 10.34 11.00 1,545,450 10.687 0.69%
2015-07-03 0 14.40 14.34 14.42 14.00 14.64 1,065,000 15,391,564 14.452 10.93 10.88 10.94 10.62 11.11 1,403,397 10.967 -0.69%
2015-07-02 0 14.50 14.46 14.50 14.06 14.60 548,400 7,799,720 14.223 11.00 10.97 11.00 10.67 11.08 722,651 10.793 3.42%
2015-06-30 0 14.02 14.02 14.04 13.96 14.10 818,600 11,467,228 14.008 10.64 10.64 10.65 10.59 10.70 1,078,705 10.631 -0.43%
2015-06-29 0 14.08 13.98 14.08 13.66 14.12 1,269,600 17,757,956 13.987 10.68 10.61 10.68 10.37 10.72 1,673,008 10.614 0.57%
2015-06-26 0 14.00 14.00 14.06 14.00 14.58 1,278,400 18,015,672 14.092 10.62 10.62 10.67 10.62 11.06 1,684,604 10.694 -1.27%
2015-06-25 0 14.18 14.10 14.18 14.14 14.62 897,200 12,751,912 14.213 10.76 10.70 10.76 10.73 11.09 1,182,280 10.786 -2.21%
2015-06-24 0 14.50 14.40 14.50 14.26 14.52 599,000 8,613,040 14.379 11.00 10.93 11.00 10.82 11.02 789,329 10.912 0.42%
2015-06-23 0 14.44 14.38 14.46 14.34 14.70 445,800 6,451,024 14.471 10.96 10.91 10.97 10.88 11.16 587,450 10.981 0.98%
2015-06-22 0 14.30 14.30 14.40 14.04 14.96 345,200 4,948,966 14.337 10.85 10.85 10.93 10.65 11.35 454,885 10.880 2.00%
2015-06-19 0 14.02 13.40 13.96 14.00 15.00 6,394,600 89,789,968 14.042 10.64 10.17 10.59 10.62 11.38 8,426,446 10.656 0.14%
2015-06-18 0 14.00 13.96 14.00 13.98 14.02 210,200 2,941,834 13.995 10.62 10.59 10.62 10.61 10.64 276,990 10.621 0.00%
2015-06-17 0 14.00 13.98 14.00 13.98 14.06 337,400 4,724,648 14.003 10.62 10.61 10.62 10.61 10.67 444,607 10.627 -0.43%
2015-06-16 0 14.06 13.98 14.10 13.96 14.06 142,800 2,001,088 14.013 10.67 10.61 10.70 10.59 10.67 188,174 10.634 -0.28%
2015-06-15 0 14.10 14.00 14.10 13.94 14.10 68,600 959,184 13.982 10.70 10.62 10.70 10.58 10.70 90,397 10.611 1.59%
2015-06-12 0 13.88 13.88 13.96 13.80 13.98 51,400 713,988 13.891 10.53 10.53 10.59 10.47 10.61 67,732 10.541 1.02%
2015-06-11 0 13.74 13.72 13.90 13.72 14.00 13,000 178,584 13.737 10.43 10.41 10.55 10.41 10.62 17,131 10.425 0.15%
2015-06-10 0 13.72 13.72 13.96 13.72 13.72 2,400 32,928 13.720 10.41 10.41 10.59 10.41 10.41 3,163 10.412 -1.29%
2015-06-09 0 13.90 13.78 13.98 13.56 14.10 83,000 1,138,468 13.717 10.55 10.46 10.61 10.29 10.70 109,373 10.409 -1.00%
2015-06-08 0 14.04 13.98 14.04 13.70 14.06 17,000 236,884 13.934 10.65 10.61 10.65 10.40 10.67 22,402 10.574 1.45%
2015-06-05 0 13.84 13.84 13.94 13.84 13.88 15,000 207,972 13.865 10.50 10.50 10.58 10.50 10.53 19,766 10.522 -0.29%
2015-06-04 0 13.88 13.88 13.92 13.86 14.10 42,000 586,630 13.967 10.53 10.53 10.56 10.52 10.70 55,345 10.599 -0.29%
2015-06-03 0 13.92 13.92 13.96 13.90 14.10 32,000 446,192 13.944 10.56 10.56 10.59 10.55 10.70 42,168 10.581 -1.28%
2015-06-02 0 14.10 14.02 14.12 13.90 14.10 74,000 1,037,544 14.021 10.70 10.64 10.72 10.55 10.70 97,513 10.640 0.57%
2015-06-01 0 14.02 13.94 14.10 13.74 14.20 105,800 1,489,220 14.076 10.64 10.58 10.70 10.43 10.78 139,417 10.682 0.43%
2015-05-29 0 13.96 13.96 14.12 13.62 14.20 54,200 760,756 14.036 10.59 10.59 10.72 10.34 10.78 71,422 10.652 1.60%
2015-05-28 0 13.74 13.74 13.84 13.64 14.00 41,800 573,432 13.719 10.43 10.43 10.50 10.35 10.62 55,082 10.411 0.00%
2015-05-27 0 13.74 13.68 13.80 13.60 14.24 53,000 732,180 13.815 10.43 10.38 10.47 10.32 10.81 69,840 10.484 -1.15%
2015-05-26 0 13.90 13.90 13.94 13.72 14.26 111,800 1,557,234 13.929 10.55 10.55 10.58 10.41 10.82 147,324 10.570 0.14%
2015-05-22 0 13.88 13.84 13.90 13.74 14.10 153,000 2,128,104 13.909 10.53 10.50 10.55 10.43 10.70 201,615 10.555 1.02%
2015-05-21 0 13.74 13.74 13.76 13.60 14.12 126,600 1,744,576 13.780 10.43 10.43 10.44 10.32 10.72 166,826 10.457 -0.58%
2015-05-20 0 13.82 13.80 13.82 13.80 14.08 59,000 820,948 13.914 10.49 10.47 10.49 10.47 10.68 77,747 10.559 -0.58%
2015-05-19 0 13.90 13.90 14.00 13.90 14.28 90,400 1,269,948 14.048 10.55 10.55 10.62 10.55 10.84 119,124 10.661 -2.52%
2015-05-18 0 14.26 14.18 14.26 14.20 14.50 54,600 778,320 14.255 10.82 10.76 10.82 10.78 11.00 71,949 10.818 -0.28%
2015-05-15 0 14.30 14.26 14.30 14.30 14.80 220,800 3,167,928 14.348 10.85 10.82 10.85 10.85 11.23 290,958 10.888 -2.19%
2015-05-14 0 14.62 14.58 14.68 14.40 14.80 47,800 698,996 14.623 11.09 11.06 11.14 10.93 11.23 62,988 11.097 0.69%
2015-05-13 0 14.52 14.40 14.52 14.40 14.70 7,800 113,788 14.588 11.02 10.93 11.02 10.93 11.16 10,278 11.071 -0.95%
2015-05-12 0 14.66 14.62 14.66 14.40 15.00 182,000 2,666,648 14.652 11.13 11.09 11.13 10.93 11.38 239,829 11.119 2.09%
2015-05-11 0 14.36 14.36 14.48 14.36 14.56 145,000 2,100,472 14.486 10.90 10.90 10.99 10.90 11.05 191,073 10.993 -0.14%
2015-05-08 0 14.38 14.38 14.40 14.30 15.18 87,000 1,253,940 14.413 10.91 10.91 10.93 10.85 11.52 114,644 10.938 -0.55%
2015-05-07 0 14.46 14.46 14.52 14.26 14.68 76,200 1,104,372 14.493 10.97 10.97 11.02 10.82 11.14 100,412 10.998 -1.23%
2015-05-06 0 15.40 15.20 15.40 14.82 15.42 457,400 6,992,824 15.288 11.11 10.97 11.11 10.69 11.12 634,030 11.029 2.67%
2015-05-05 0 15.00 14.96 15.00 14.80 15.20 461,400 6,913,420 14.984 10.82 10.79 10.82 10.68 10.97 639,575 10.809 0.67%
2015-05-04 0 14.90 14.80 14.90 14.60 15.20 830,800 12,296,412 14.801 10.75 10.68 10.75 10.53 10.97 1,151,623 10.677 1.36%
2015-04-30 0 14.70 14.66 14.70 14.50 14.72 237,600 3,485,352 14.669 10.60 10.58 10.60 10.46 10.62 329,352 10.582 0.14%
2015-04-29 0 14.68 14.66 14.68 14.50 16.24 362,000 5,334,008 14.735 10.59 10.58 10.59 10.46 11.72 501,790 10.630 -10.81%
2015-04-28 0 16.46 14.70 16.46 14.24 16.50 242,600 3,564,836 14.694 11.87 10.60 11.87 10.27 11.90 336,283 10.601 15.27%
2015-04-27 0 14.28 14.28 14.60 14.26 14.60 111,000 1,600,364 14.418 10.30 10.30 10.53 10.29 10.53 153,864 10.401 -2.19%
2015-04-24 0 14.60 14.52 14.60 14.50 14.74 485,200 7,113,380 14.661 10.53 10.47 10.53 10.46 10.63 672,565 10.576 0.14%
2015-04-23 0 14.58 14.50 14.58 14.50 14.80 290,400 4,239,156 14.598 10.52 10.46 10.52 10.46 10.68 402,541 10.531 0.14%
2015-04-22 0 14.56 14.54 14.60 14.50 15.98 407,200 5,982,836 14.693 10.50 10.49 10.53 10.46 11.53 564,445 10.600 3.85%
2015-04-21 0 14.02 14.06 14.54 - - 0 0 - 10.11 10.14 10.49 - - 0 - 0.14%
2015-04-20 0 14.00 13.80 14.50 14.00 14.30 10,800 153,160 14.182 10.10 9.956 10.46 10.10 10.32 14,971 10.231 -3.71%
2015-04-17 0 14.54 14.30 14.54 14.10 15.66 77,800 1,128,080 14.500 10.49 10.32 10.49 10.17 11.30 107,843 10.460 0.41%
2015-04-16 0 14.48 13.86 14.48 14.40 14.52 2,000 28,952 14.476 10.45 9.999 10.45 10.39 10.47 2,772 10.443 -0.14%
2015-04-15 0 14.50 14.36 14.50 13.00 14.60 114,200 1,657,812 14.517 10.46 10.36 10.46 9.378 10.53 158,300 10.473 4.92%
2015-04-14 0 13.82 13.56 14.42 13.82 14.60 132,400 1,900,152 14.352 9.970 9.782 10.40 9.970 10.53 183,528 10.353 -4.95%
2015-04-13 0 14.54 14.46 14.50 14.46 14.70 97,600 1,424,480 14.595 10.49 10.43 10.46 10.43 10.60 135,289 10.529 -0.27%
2015-04-10 0 14.58 14.32 14.60 14.02 14.60 112,600 1,613,364 14.328 10.52 10.33 10.53 10.11 10.53 156,082 10.337 -0.14%
2015-04-09 0 14.60 14.20 14.60 13.98 14.70 205,000 2,979,220 14.533 10.53 10.24 10.53 10.09 10.60 284,163 10.484 2.10%
2015-04-08 0 14.30 14.30 14.60 14.18 15.00 82,000 1,199,920 14.633 10.32 10.32 10.53 10.23 10.82 113,665 10.557 0.70%
2015-04-02 0 14.20 14.20 14.50 14.20 14.28 8,000 114,000 14.250 10.24 10.24 10.46 10.24 10.30 11,089 10.280 0.00%
2015-04-01 0 14.20 14.10 14.20 14.18 14.20 6,000 85,192 14.199 10.24 10.17 10.24 10.23 10.24 8,317 10.243 1.43%
2015-03-31 0 14.00 13.40 14.00 14.00 14.00 400 5,600 14.000 10.10 9.667 10.10 10.10 10.10 554 10.100 0.00%
2015-03-30 0 14.00 13.88 14.48 13.36 14.00 66,000 905,092 13.714 10.10 10.01 10.45 9.638 10.10 91,487 9.8932 8.86%
2015-03-27 0 12.86 12.84 13.38 12.86 12.86 400 5,144 12.860 9.277 9.263 9.653 9.277 9.277 554 9.2774 0.31%
2015-03-26 0 12.82 12.82 13.38 12.80 13.34 21,000 276,164 13.151 9.249 9.249 9.653 9.234 9.624 29,109 9.4871 -4.33%
2015-03-25 0 13.40 12.80 13.40 - - 0 0 - 9.667 9.234 9.667 - - 0 - 0.00%
2015-03-24 0 13.40 13.08 13.88 - - 0 0 - 9.667 9.436 10.01 - - 0 - 0.00%
2015-03-23 0 13.40 13.08 13.88 - - 0 0 - 9.667 9.436 10.01 - - 0 - 0.00%
2015-03-20 0 13.40 13.12 13.88 - - 0 0 - 9.667 9.465 10.01 - - 0 - 0.00%
2015-03-19 0 13.40 12.80 13.40 13.40 13.42 2,000 26,808 13.404 9.667 9.234 9.667 9.667 9.681 2,772 9.6699 0.00%
2015-03-18 0 13.40 13.14 13.88 13.40 13.52 6,000 80,788 13.465 9.667 9.479 10.01 9.667 9.754 8,317 9.7136 -2.33%
2015-03-17 0 13.72 13.30 14.10 13.66 13.78 800 10,964 13.705 9.898 9.595 10.17 9.855 9.941 1,109 9.8870 -4.06%
2015-03-16 0 14.30 11.80 14.30 14.00 14.40 2,400 33,960 14.150 10.32 8.513 10.32 10.10 10.39 3,327 10.208 -1.38%
2015-03-13 0 14.50 14.02 14.50 14.30 14.68 5,200 75,304 14.482 10.46 10.11 10.46 10.32 10.59 7,208 10.447 -0.68%
2015-03-12 0 14.60 14.34 14.64 14.40 14.70 32,000 468,852 14.652 10.53 10.35 10.56 10.39 10.60 44,357 10.570 1.39%
2015-03-11 0 14.40 14.38 14.60 14.38 14.60 24,200 350,352 14.477 10.39 10.37 10.53 10.37 10.53 33,545 10.444 0.98%
2015-03-10 0 14.26 14.16 14.26 - - 0 0 - 10.29 10.22 10.29 - - 0 - 0.00%
2015-03-09 0 14.26 14.18 14.36 13.68 14.52 13,600 192,992 14.191 10.29 10.23 10.36 9.869 10.47 18,852 10.237 1.42%
2015-03-06 0 14.06 14.02 14.20 14.06 14.06 1,000 14,060 14.060 10.14 10.11 10.24 10.14 10.14 1,386 10.143 0.43%
2015-03-05 0 14.00 14.00 14.30 14.00 14.00 400 5,600 14.000 10.10 10.10 10.32 10.10 10.10 554 10.100 -2.23%
2015-03-04 0 14.32 13.90 14.40 - - 0 0 - 10.33 10.03 10.39 - - 0 - 0.00%
2015-03-03 0 14.32 14.30 14.50 - - 0 0 - 10.33 10.32 10.46 - - 0 - 0.00%
2015-03-02 0 14.32 14.24 14.40 14.30 14.50 3,400 48,940 14.394 10.33 10.27 10.39 10.32 10.46 4,713 10.384 -2.59%
2015-02-27 0 14.70 14.34 14.70 13.70 14.70 88,200 1,284,832 14.567 10.60 10.35 10.60 9.883 10.60 122,259 10.509 4.11%
2015-02-26 0 14.12 14.12 14.20 13.80 13.80 1,000 13,800 13.800 10.19 10.19 10.24 9.956 9.956 1,386 9.9556 -0.42%
2015-02-25 0 14.18 14.00 14.18 13.20 14.18 23,400 317,224 13.557 10.23 10.10 10.23 9.523 10.23 32,436 9.7799 1.29%
2015-02-24 0 14.00 13.98 14.20 14.00 14.20 4,600 64,900 14.109 10.10 10.09 10.24 10.10 10.24 6,376 10.178 -0.99%
2015-02-23 0 14.14 14.14 14.16 14.00 14.10 2,400 33,712 14.047 10.20 10.20 10.22 10.10 10.17 3,327 10.134 -0.14%
2015-02-18 0 14.16 13.50 14.16 - - 0 0 - 10.22 9.739 10.22 - - 0 - -0.14%
2015-02-17 0 14.18 13.98 14.32 14.18 14.28 7,800 110,820 14.208 10.23 10.09 10.33 10.23 10.30 10,812 10.250 1.43%
2015-02-16 0 13.98 13.66 14.00 13.60 20.00 84,800 1,256,616 14.819 10.09 9.855 10.10 9.811 14.43 117,546 10.690 -2.78%
2015-02-13 0 14.38 14.00 14.38 - - 0 0 - 10.37 10.10 10.37 - - 0 - -0.14%
2015-02-12 0 14.40 14.00 14.40 14.40 14.50 600 8,680 14.467 10.39 10.10 10.39 10.39 10.46 832 10.436 0.14%
2015-02-11 0 14.38 14.18 14.40 14.10 15.50 88,000 1,292,684 14.690 10.37 10.23 10.39 10.17 11.18 121,982 10.597 -0.14%
2015-02-10 0 14.40 14.38 14.40 14.40 14.40 4,400 63,360 14.400 10.39 10.37 10.39 10.39 10.39 6,099 10.388 -2.44%
2015-02-09 0 14.76 14.74 14.96 14.54 15.20 80,200 1,194,112 14.889 10.65 10.63 10.79 10.49 10.97 111,170 10.741 3.36%
2015-02-06 0 14.28 14.00 14.54 - - 700,000 10,150,000 14.500 10.30 10.10 10.49 - - 970,313 10.461 0.00%
2015-02-05 0 14.28 14.28 14.50 14.28 14.50 2,200 31,504 14.320 10.30 10.30 10.46 10.30 10.46 3,050 10.331 -0.70%
2015-02-04 0 14.38 14.18 14.40 14.38 14.38 1,000 14,380 14.380 10.37 10.23 10.39 10.37 10.37 1,386 10.374 1.27%
2015-02-03 0 14.20 14.18 14.46 14.20 14.46 3,600 51,172 14.214 10.24 10.23 10.43 10.24 10.43 4,990 10.255 -2.34%
2015-02-02 0 14.54 14.28 14.54 14.60 14.60 200 2,920 14.600 10.49 10.30 10.49 10.53 10.53 277 10.533 0.97%
2015-01-30 0 14.40 14.00 14.40 14.36 14.40 46,600 670,868 14.396 10.39 10.10 10.39 10.36 10.39 64,595 10.386 0.14%
2015-01-29 0 14.38 14.38 14.40 14.38 14.70 45,800 663,636 14.490 10.37 10.37 10.39 10.37 10.60 63,486 10.453 -0.96%
2015-01-28 0 14.52 14.34 14.54 14.34 14.68 6,600 95,140 14.415 10.47 10.35 10.49 10.35 10.59 9,149 10.399 0.83%
2015-01-27 0 14.40 14.36 14.40 14.36 14.68 38,400 553,464 14.413 10.39 10.36 10.39 10.36 10.59 53,229 10.398 0.84%
2015-01-26 0 14.28 14.28 14.44 14.28 14.78 26,600 384,620 14.459 10.30 10.30 10.42 10.30 10.66 36,872 10.431 -0.70%
2015-01-23 0 14.38 14.38 14.66 14.38 14.66 15,200 219,680 14.453 10.37 10.37 10.58 10.37 10.58 21,070 10.426 -1.91%
2015-01-22 0 14.66 14.40 14.68 14.36 14.70 2,800 40,380 14.421 10.58 10.39 10.59 10.36 10.60 3,881 10.404 1.95%
2015-01-21 0 14.38 14.38 14.48 14.08 14.46 5,400 76,576 14.181 10.37 10.37 10.45 10.16 10.43 7,485 10.230 -0.55%
2015-01-20 0 14.46 14.28 14.48 14.28 14.46 3,800 54,408 14.318 10.43 10.30 10.45 10.30 10.43 5,267 10.329 1.26%
2015-01-19 0 14.28 13.40 14.48 14.28 14.98 19,600 281,404 14.357 10.30 9.667 10.45 10.30 10.81 27,169 10.358 0.00%
2015-01-16 0 14.28 14.28 14.54 14.00 14.66 25,200 361,552 14.347 10.30 10.30 10.49 10.10 10.58 34,931 10.350 -2.06%
2015-01-15 0 14.58 14.10 14.58 14.68 14.68 800 11,744 14.680 10.52 10.17 10.52 10.59 10.59 1,109 10.590 1.96%
2015-01-14 0 14.30 14.30 14.50 14.30 14.68 17,400 250,864 14.418 10.32 10.32 10.46 10.32 10.59 24,119 10.401 -1.65%
2015-01-13 0 14.54 14.38 14.56 14.48 14.68 6,200 89,888 14.498 10.49 10.37 10.50 10.45 10.59 8,594 10.459 1.68%
2015-01-12 0 14.30 14.28 14.48 14.28 14.64 6,600 94,628 14.338 10.32 10.30 10.45 10.30 10.56 9,149 10.343 -1.24%
2015-01-09 0 14.48 14.48 14.62 14.48 14.72 57,800 846,288 14.642 10.45 10.45 10.55 10.45 10.62 80,120 10.563 -1.36%
2015-01-08 0 14.68 14.48 14.68 14.08 14.70 27,400 400,272 14.609 10.59 10.45 10.59 10.16 10.60 37,981 10.539 0.00%
2015-01-07 0 14.68 14.68 14.74 14.36 15.20 57,200 832,252 14.550 10.59 10.59 10.63 10.36 10.97 79,288 10.497 -1.48%
2015-01-06 0 14.90 14.90 15.06 14.18 15.50 844,800 12,433,108 14.717 10.75 10.75 10.86 10.23 11.18 1,171,029 10.617 0.40%
2015-01-05 0 14.84 14.14 14.84 14.68 14.98 5,800 86,408 14.898 10.71 10.20 10.71 10.59 10.81 8,040 10.748 1.09%
2015-01-02 0 14.68 14.20 14.68 - - 0 0 - 10.59 10.24 10.59 - - 0 - -0.27%
2014-12-31 0 14.72 14.60 14.94 14.00 14.88 160,200 2,352,676 14.686 10.62 10.53 10.78 10.10 10.73 222,063 10.595 0.14%
2014-12-30 0 14.70 14.50 14.70 14.00 15.38 1,703,200 24,727,384 14.518 10.60 10.46 10.60 10.10 11.10 2,360,910 10.474 1.38%
2014-12-29 0 14.50 14.04 14.70 12.60 15.60 283,200 4,166,120 14.711 10.46 10.13 10.60 9.090 11.25 392,561 10.613 6.15%
2014-12-24 0 13.66 13.66 13.90 11.50 14.90 114,800 1,460,480 12.722 9.855 9.855 10.03 8.296 10.75 159,131 9.1778 22.18%
2014-12-23 0 11.18 10.98 11.50 10.00 11.50 123,800 1,363,044 11.010 8.065 7.921 8.296 7.214 8.296 171,607 7.9428 -1.41%
2014-12-22 0 11.34 11.00 11.34 11.12 11.34 50,800 572,796 11.276 8.181 7.936 8.181 8.022 8.181 70,417 8.1343 0.89%
2014-12-19 0 11.24 - 11.24 11.24 11.24 1,000 11,240 11.240 8.109 - 8.109 8.109 8.109 1,386 8.1087 0.00%
2014-12-18 0 11.24 - 11.26 11.22 11.46 10,400 117,720 11.319 8.109 - 8.123 8.094 8.267 14,416 8.1659 2.00%
2014-12-17 0 11.02 11.00 11.02 10.78 11.06 277,800 3,048,824 10.975 7.950 7.936 7.950 7.777 7.979 385,076 7.9175 0.18%
2014-12-16 0 11.00 11.00 11.06 11.00 11.08 1,800 19,912 11.062 7.936 7.936 7.979 7.936 7.993 2,495 7.9805 -0.90%
2014-12-15 0 11.10 11.00 11.10 10.84 11.24 63,600 699,308 10.995 8.008 7.936 8.008 7.820 8.109 88,160 7.9323 2.21%
2014-12-12 0 10.86 10.86 11.10 10.52 11.48 101,600 1,115,700 10.981 7.835 7.835 8.008 7.589 8.282 140,834 7.9221 -5.40%
2014-12-11 0 11.48 11.40 11.60 11.42 12.40 18,600 216,460 11.638 8.282 8.224 8.368 8.239 8.946 25,783 8.3956 -4.33%
2014-12-10 0 12.00 11.66 12.00 11.66 12.02 28,200 337,928 11.983 8.657 8.412 8.657 8.412 8.671 39,090 8.6449 0.00%
2014-12-09 0 12.00 12.00 12.20 12.00 12.92 315,600 3,937,948 12.478 8.657 8.657 8.801 8.657 9.321 437,472 9.0016 -7.83%
2014-12-08 0 13.02 13.02 13.20 12.82 13.10 131,800 1,716,040 13.020 9.393 9.393 9.523 9.249 9.451 182,696 9.3929 0.15%
2014-12-05 0 13.00 13.00 13.24 12.92 13.40 28,800 381,120 13.233 9.378 9.378 9.552 9.321 9.667 39,921 9.5467 -2.26%
2014-12-04 0 13.30 13.30 13.84 13.10 13.48 29,600 393,492 13.294 9.595 9.595 9.984 9.451 9.725 41,030 9.5903 -1.34%
2014-12-03 0 13.48 13.50 13.78 13.42 14.00 73,800 1,004,472 13.611 9.725 9.739 9.941 9.681 10.10 102,299 9.8190 -2.88%
2014-12-02 0 13.88 13.02 13.88 13.02 13.92 67,000 896,116 13.375 10.01 9.393 10.01 9.393 10.04 92,873 9.6489 3.74%
2014-12-01 0 13.38 13.30 13.38 13.38 13.50 4,200 56,568 13.469 9.653 9.595 9.653 9.653 9.739 5,822 9.7165 -0.89%
2014-11-28 0 13.50 13.08 13.50 13.02 13.58 65,800 886,972 13.480 9.739 9.436 9.739 9.393 9.797 91,209 9.7246 0.00%
2014-11-27 0 13.50 13.22 13.50 13.22 13.50 15,600 209,240 13.413 9.739 9.537 9.739 9.537 9.739 21,624 9.6762 -0.74%
2014-11-26 0 13.60 13.50 13.62 13.50 13.80 3,600 49,344 13.707 9.811 9.739 9.826 9.739 9.956 4,990 9.8882 -1.45%
2014-11-25 0 13.80 13.70 13.80 12.88 13.80 36,600 488,816 13.356 9.956 9.883 9.956 9.292 9.956 50,734 9.6350 -0.14%
2014-11-24 0 13.82 13.80 13.92 13.82 13.92 400 5,548 13.870 9.970 9.956 10.04 9.970 10.04 554 10.006 0.14%
2014-11-21 0 13.80 13.64 13.80 13.50 13.96 5,200 71,628 13.775 9.956 9.840 9.956 9.739 10.07 7,208 9.9372 2.22%
2014-11-20 0 13.50 13.22 13.52 13.18 13.52 52,200 702,976 13.467 9.739 9.537 9.754 9.508 9.754 72,358 9.7153 -1.46%
2014-11-19 0 13.70 13.54 13.74 13.50 13.72 40,200 545,328 13.565 9.883 9.768 9.912 9.739 9.898 55,724 9.7863 -1.30%
2014-11-18 0 13.88 13.72 13.88 13.90 14.00 5,600 78,032 13.934 10.01 9.898 10.01 10.03 10.10 7,763 10.052 -1.00%
2014-11-17 0 14.02 14.00 14.02 13.40 14.78 20,600 287,704 13.966 10.11 10.10 10.11 9.667 10.66 28,555 10.075 1.15%
2014-11-14 0 13.86 13.58 13.86 13.40 13.88 170,600 2,317,240 13.583 9.999 9.797 9.999 9.667 10.01 236,479 9.7989 2.06%
2014-11-13 0 13.58 13.40 13.58 13.06 13.58 143,400 1,916,628 13.366 9.797 9.667 9.797 9.422 9.797 198,776 9.6422 3.35%
2014-11-12 0 13.14 13.14 13.26 13.14 14.04 169,200 2,311,932 13.664 9.479 9.479 9.566 9.479 10.13 234,538 9.8574 -7.46%
2014-11-11 0 14.20 14.02 14.18 14.00 14.60 229,200 3,296,564 14.383 10.24 10.11 10.23 10.10 10.53 317,708 10.376 -1.93%
2014-11-10 0 14.48 14.48 14.64 14.32 15.00 744,000 10,827,264 14.553 10.45 10.45 10.56 10.33 10.82 1,031,304 10.499 -2.16%
2014-11-07 0 14.80 14.70 14.96 14.80 15.00 29,800 444,540 14.917 10.68 10.60 10.79 10.68 10.82 41,308 10.762 -1.73%
2014-11-06 0 15.06 14.94 15.06 15.00 15.14 1,159,000 17,485,008 15.086 10.86 10.78 10.86 10.82 10.92 1,606,561 10.884 -0.26%
2014-11-05 0 15.10 15.12 15.16 15.04 15.12 1,377,600 20,796,404 15.096 10.89 10.91 10.94 10.85 10.91 1,909,576 10.891 -0.13%
2014-11-04 0 15.12 15.12 15.16 15.04 15.28 440,000 6,652,540 15.119 10.91 10.91 10.94 10.85 11.02 609,911 10.907 0.13%
2014-11-03 0 15.10 15.08 15.10 14.98 15.22 685,200 10,326,064 15.070 10.89 10.88 10.89 10.81 10.98 949,798 10.872 0.40%
2014-10-31 0 15.04 15.02 15.04 15.00 15.06 786,200 11,824,440 15.040 10.85 10.84 10.85 10.82 10.86 1,089,800 10.850 0.00%
2014-10-30 0 15.04 15.00 15.06 15.00 15.06 864,800 13,004,660 15.038 10.85 10.82 10.86 10.82 10.86 1,198,752 10.848 -0.27%
2014-10-29 0 15.08 15.04 15.06 14.82 15.08 975,000 14,658,796 15.035 10.88 10.85 10.86 10.69 10.88 1,351,507 10.846 0.40%
2014-10-28 0 15.02 15.00 15.08 14.90 15.02 280,000 4,213,556 15.048 10.84 10.82 10.88 10.75 10.84 388,125 10.856 -0.40%
2014-10-27 0 15.08 15.00 15.10 14.72 15.08 742,800 11,160,304 15.025 10.88 10.82 10.89 10.62 10.88 1,029,641 10.839 0.40%
2014-10-24 0 15.02 14.94 15.02 14.92 15.06 377,200 5,661,184 15.008 10.84 10.78 10.84 10.76 10.86 522,860 10.827 0.13%
2014-10-23 0 15.00 15.00 15.04 14.88 15.16 853,000 12,799,292 15.005 10.82 10.82 10.85 10.73 10.94 1,182,396 10.825 -0.92%
2014-10-22 0 15.14 15.12 15.22 15.10 15.24 9,674,400 146,600,820 15.154 10.92 10.91 10.98 10.89 10.99 13,410,278 10.932 -0.13%
2014-10-21 0 15.16 15.12 15.16 15.06 15.20 368,200 5,584,820 15.168 10.94 10.91 10.94 10.86 10.97 510,385 10.942 0.13%
2014-10-20 0 15.14 15.12 15.14 15.00 15.20 1,010,800 15,210,800 15.048 10.92 10.91 10.92 10.82 10.97 1,401,132 10.856 1.34%
2014-10-17 0 14.94 14.94 15.00 14.88 15.06 1,070,200 16,045,484 14.993 10.78 10.78 10.82 10.73 10.86 1,483,470 10.816 -0.13%
2014-10-16 0 14.96 14.94 14.96 14.64 15.00 1,639,000 24,423,428 14.901 10.79 10.78 10.79 10.56 10.82 2,271,918 10.750 1.08%
2014-10-15 0 14.80 14.70 14.90 14.36 14.92 929,400 13,739,292 14.783 10.68 10.60 10.75 10.36 10.76 1,288,298 10.665 0.27%
2014-10-14 0 14.76 14.74 14.76 13.90 14.90 1,065,400 15,472,848 14.523 10.65 10.63 10.65 10.03 10.75 1,476,816 10.477 5.43%
2014-10-13 0 14.00 13.98 14.02 13.88 14.16 669,000 9,359,436 13.990 10.10 10.09 10.11 10.01 10.22 927,342 10.093 0.00%
2014-10-10 0 14.00 13.98 14.00 13.76 14.14 1,015,200 14,183,648 13.971 10.10 10.09 10.10 9.927 10.20 1,407,231 10.079 0.00%
2014-10-09 0 14.00 13.98 14.00 13.62 14.00 9,176,800 127,111,376 13.851 10.10 10.09 10.10 9.826 10.10 12,720,525 9.9926

Webb-site Database - Powered By Linux Group

Back to top