Charmacy Pharmaceutical Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02289  2015-12-14    
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
2026-02-04 0 5.800 5.800 - - - 0 0 - 5.800 5.800 - - - 0 - 0.00%
2026-02-03 0 5.800 5.800 - - - 0 0 - 5.800 5.800 - - - 0 - 0.00%
2026-02-02 0 5.800 5.800 - - - 0 0 - 5.800 5.800 - - - 0 - 0.00%
2026-01-30 0 5.800 5.800 6.100 5.800 5.880 6,000 35,000 5.8333 5.800 5.800 6.100 5.800 5.880 6,000 5.8333 -1.36%
2026-01-29 0 5.880 5.700 5.880 5.880 5.880 2,000 11,760 5.8800 5.880 5.700 5.880 5.880 5.880 2,000 5.8800 5.00%
2026-01-28 0 5.600 5.550 5.880 4.300 5.950 42,000 218,640 5.2057 5.600 5.550 5.880 4.300 5.950 42,000 5.2057 -23.08%
2026-01-27 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-26 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-23 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-22 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-21 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-20 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-19 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-16 0 7.280 - 8.180 - - 0 0 - 7.280 - 8.180 - - 0 - 0.00%
2026-01-15 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - 0.00%
2026-01-14 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - 0.00%
2026-01-13 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - 0.00%
2026-01-09 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - 0.00%
2026-01-08 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - 0.00%
2026-01-07 0 7.280 - 7.280 - - 0 0 - 7.280 - 7.280 - - 0 - -0.41%
2026-01-06 0 7.310 - - - - 0 0 - 7.310 - - - - 0 - 0.00%
2026-01-05 0 7.310 - - - - 0 0 - 7.310 - - - - 0 - 0.27%
2025-12-31 0 7.290 7.290 - - - 0 0 - 7.290 7.290 - - - 0 - 3.85%
2025-12-30 0 7.020 7.020 - - - 0 0 - 7.020 7.020 - - - 0 - 5.72%
2025-12-29 0 6.640 6.640 - - - 0 0 - 6.640 6.640 - - - 0 - 9.03%
2025-12-24 0 6.090 5.890 - - - 0 0 - 6.090 5.890 - - - 0 - 0.00%
2025-12-23 0 6.090 6.090 - - - 0 0 - 6.090 6.090 - - - 0 - 18.71%
2025-12-22 0 5.130 5.130 - - - 0 0 - 5.130 5.130 - - - 0 - 0.00%
2025-12-19 0 5.130 5.130 - - - 0 0 - 5.130 5.130 - - - 0 - 0.00%
2025-12-18 0 5.130 - 5.130 - - 0 0 - 5.130 - 5.130 - - 0 - -13.05%
2025-12-17 0 5.900 5.900 - 5.900 5.900 500 2,950 5.9000 5.900 5.900 - 5.900 5.900 500 5.9000 -4.99%
2025-12-16 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-15 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-12 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-11 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-10 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-09 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-08 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-05 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2025-12-04 0 6.210 6.010 - - - 0 0 - 6.210 6.010 - - - 0 - 0.00%
2025-12-03 0 6.210 - 6.210 - - 0 0 - 6.210 - 6.210 - - 0 - -4.02%
2025-12-02 0 6.470 - 6.470 - - 0 0 - 6.470 - 6.470 - - 0 - -7.70%
2025-12-01 0 7.010 - 7.010 7.010 7.010 1,500 10,515 7.0100 7.010 - 7.010 7.010 7.010 1,500 7.0100 0.00%
2025-11-28 0 7.010 7.010 - - - 0 0 - 7.010 7.010 - - - 0 - 0.00%
2025-11-27 0 7.010 - 7.010 - - 0 0 - 7.010 - 7.010 - - 0 - -0.57%
2025-11-26 0 7.050 - 7.050 - - 0 0 - 7.050 - 7.050 - - 0 - -4.73%
2025-11-25 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2025-11-24 0 7.400 7.400 - 7.400 7.400 6,500 48,100 7.4000 7.400 7.400 - 7.400 7.400 6,500 7.4000 0.00%
2025-11-21 0 7.400 - - 7.400 7.400 2,000 14,800 7.4000 7.400 - - 7.400 7.400 2,000 7.4000 4.96%
2025-11-20 0 7.050 - 7.060 - - 0 0 - 7.050 - 7.060 - - 0 - 0.00%
2025-11-19 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-11-18 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-11-17 0 7.050 7.050 - - - 0 0 - 7.050 7.050 - - - 0 - 5.86%
2025-11-14 0 6.660 6.520 - 6.660 6.660 1,500 9,990 6.6600 6.660 6.520 - 6.660 6.660 1,500 6.6600 9.90%
2025-11-13 0 6.060 6.060 - 5.730 5.730 4,500 25,785 5.7300 6.060 6.060 - 5.730 5.730 4,500 5.7300 5.76%
2025-11-12 0 5.730 5.500 5.730 - - 0 0 - 5.730 5.500 5.730 - - 0 - 0.00%
2025-11-11 0 5.730 5.450 5.970 5.430 5.430 500 2,715 5.4300 5.730 5.450 5.970 5.430 5.430 500 5.4300 -4.02%
2025-11-10 0 5.970 5.430 5.970 - - 0 0 - 5.970 5.430 5.970 - - 0 - 0.00%
2025-11-07 0 5.970 5.430 5.970 - - 0 0 - 5.970 5.430 5.970 - - 0 - 0.00%
2025-11-06 0 5.970 5.430 5.970 - - 0 0 - 5.970 5.430 5.970 - - 0 - 0.00%
2025-11-05 0 5.970 5.430 5.970 - - 0 0 - 5.970 5.430 5.970 - - 0 - 0.00%
2025-11-04 0 5.970 5.970 - - - 0 0 - 5.970 5.970 - - - 0 - 9.94%
2025-11-03 0 5.430 5.430 - - - 0 0 - 5.430 5.430 - - - 0 - 0.00%
2025-10-31 0 5.430 5.430 - - - 0 0 - 5.430 5.430 - - - 0 - 0.00%
2025-10-30 0 5.430 5.430 - - - 0 0 - 5.430 5.430 - - - 0 - 0.00%
2025-10-28 0 5.430 5.430 - - - 0 0 - 5.430 5.430 - - - 0 - 0.00%
2025-10-27 0 5.430 5.420 5.430 - - 0 0 - 5.430 5.420 5.430 - - 0 - -0.37%
2025-10-24 0 5.450 5.410 5.450 5.450 5.450 9,500 51,775 5.4500 5.450 5.410 5.450 5.450 5.450 9,500 5.4500 0.00%
2025-10-23 0 5.450 5.450 - - - 0 0 - 5.450 5.450 - - - 0 - 0.00%
2025-10-22 0 5.450 5.450 - - - 0 0 - 5.450 5.450 - - - 0 - 0.00%
2025-10-21 0 5.450 5.450 - - - 0 0 - 5.450 5.450 - - - 0 - 0.00%
2025-10-20 0 5.450 5.450 - - - 0 0 - 5.450 5.450 - - - 0 - 0.74%
2025-10-17 0 5.410 5.400 5.410 - - 0 0 - 5.410 5.400 5.410 - - 0 - -2.35%
2025-10-16 0 5.540 5.440 - - - 0 0 - 5.540 5.440 - - - 0 - 0.00%
2025-10-15 0 5.540 5.540 - 5.540 5.540 500 2,770 5.5400 5.540 5.540 - 5.540 5.540 500 5.5400 -4.97%
2025-10-14 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-10-13 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-10-10 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-10-09 0 5.830 5.830 - 5.830 5.830 500 2,915 5.8300 5.830 5.830 - 5.830 5.830 500 5.8300 0.00%
2025-10-08 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-10-06 0 5.830 4.800 - - - 0 0 - 5.830 4.800 - - - 0 - 0.00%
2025-10-03 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-10-02 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-09-30 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-09-29 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-09-26 0 5.830 5.830 - 5.830 5.830 2,000 11,660 5.8300 5.830 5.830 - 5.830 5.830 2,000 5.8300 0.00%
2025-09-25 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.69%
2025-09-24 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 0.00%
2025-09-23 0 5.790 5.510 5.770 5.830 5.860 2,000 11,690 5.8450 5.790 5.510 5.770 5.830 5.860 2,000 5.8450 -3.98%
2025-09-22 0 6.030 5.850 - - - 0 0 - 6.030 5.850 - - - 0 - 0.00%
2025-09-19 0 6.030 5.850 - - - 0 0 - 6.030 5.850 - - - 0 - 0.00%
2025-09-18 0 6.030 5.850 - - - 0 0 - 6.030 5.850 - - - 0 - 0.00%
2025-09-17 0 6.030 5.850 - - - 0 0 - 6.030 5.850 - - - 0 - 0.00%
2025-09-16 0 6.030 5.850 - - - 0 0 - 6.030 5.850 - - - 0 - 0.00%
2025-09-15 0 6.030 4.200 6.030 - - 0 0 - 6.030 4.200 6.030 - - 0 - 0.00%
2025-09-12 0 6.030 5.830 6.030 6.020 6.030 2,000 12,050 6.0250 6.030 5.830 6.030 6.020 6.030 2,000 6.0250 0.00%
2025-09-11 0 6.030 5.850 6.030 - - 0 0 - 6.030 5.850 6.030 - - 0 - 0.00%
2025-09-10 0 6.030 5.850 6.030 6.030 6.030 500 3,015 6.0300 6.030 5.850 6.030 6.030 6.030 500 6.0300 0.00%
2025-09-09 0 6.030 6.030 - - - 0 0 - 6.030 6.030 - - - 0 - 0.17%
2025-09-08 0 6.020 6.020 - 5.950 5.950 1,000 5,950 5.9500 6.020 6.020 - 5.950 5.950 1,000 5.9500 1.35%
2025-09-05 0 5.940 5.940 - - - 0 0 - 5.940 5.940 - - - 0 - 0.68%
2025-09-04 0 5.900 5.830 - - - 0 0 - 5.900 5.830 - - - 0 - 0.00%
2025-09-03 0 5.900 5.900 - - - 0 0 - 5.900 5.900 - - - 0 - 1.20%
2025-09-02 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-09-01 0 5.830 5.830 6.010 - - 0 0 - 5.830 5.830 6.010 - - 0 - 0.00%
2025-08-29 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-08-28 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-08-27 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-08-26 0 5.830 5.830 - - - 0 0 - 5.830 5.830 - - - 0 - 0.00%
2025-08-25 0 5.830 5.830 - 5.830 5.830 8,000 46,640 5.8300 5.830 5.830 - 5.830 5.830 8,000 5.8300 0.00%
2025-08-22 0 5.830 5.830 - 5.830 5.840 1,500 8,750 5.8333 5.830 5.830 - 5.830 5.840 1,500 5.8333 -0.17%
2025-08-21 0 5.840 5.840 - 5.840 5.840 500 2,920 5.8400 5.840 5.840 - 5.840 5.840 500 5.8400 0.00%
2025-08-20 0 5.840 5.840 - 5.840 5.840 500 2,920 5.8400 5.840 5.840 - 5.840 5.840 500 5.8400 0.00%
2025-08-19 0 5.840 5.840 - 5.840 5.840 7,000 40,880 5.8400 5.840 5.840 - 5.840 5.840 7,000 5.8400 0.00%
2025-08-18 0 5.840 5.840 - 5.840 5.840 1,500 8,760 5.8400 5.840 5.840 - 5.840 5.840 1,500 5.8400 0.00%
2025-08-15 0 5.840 5.840 5.990 5.830 5.830 1,500 8,745 5.8300 5.840 5.840 5.990 5.830 5.830 1,500 5.8300 -2.50%
2025-08-14 0 5.990 - 5.990 - - 0 0 - 5.990 - 5.990 - - 0 - -2.76%
2025-08-13 0 6.160 - 6.160 - - 0 0 - 6.160 - 6.160 - - 0 - 0.00%
2025-08-12 0 6.160 6.160 6.350 6.160 6.160 500 3,080 6.1600 6.160 6.160 6.350 6.160 6.160 500 6.1600 -2.99%
2025-08-11 0 6.350 - 6.350 - - 0 0 - 6.350 - 6.350 - - 0 - -3.93%
2025-08-08 0 6.610 - 6.610 6.600 6.720 426,000 2,822,680 6.6260 6.610 - 6.610 6.600 6.720 426,000 6.6260 -1.64%
2025-08-07 0 6.720 - 6.720 - - 0 0 - 6.720 - 6.720 - - 0 - 0.00%
2025-08-06 0 6.720 - - 6.720 6.720 11,000 73,920 6.7200 6.720 - - 6.720 6.720 11,000 6.7200 0.00%
2025-08-05 0 6.720 - 6.720 - - 0 0 - 6.720 - 6.720 - - 0 - -1.90%
2025-08-04 0 6.850 - 6.850 6.850 6.850 1,000 6,850 6.8500 6.850 - 6.850 6.850 6.850 1,000 6.8500 0.00%
2025-08-01 0 6.850 - 6.850 - - 0 0 - 6.850 - 6.850 - - 0 - 0.00%
2025-07-31 0 6.850 - 6.850 - - 0 0 - 6.850 - 6.850 - - 0 - 0.00%
2025-07-30 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2025-07-29 0 6.850 - 6.850 6.850 6.850 1,000 6,850 6.8500 6.850 - 6.850 6.850 6.850 1,000 6.8500 0.00%
2025-07-28 0 6.850 - 6.850 - - 0 0 - 6.850 - 6.850 - - 0 - 0.00%
2025-07-25 0 6.850 6.850 - - - 0 0 - 6.850 6.850 - - - 0 - 0.00%
2025-07-24 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2025-07-23 0 6.850 - - 6.850 6.850 250,000 1,712,500 6.8500 6.850 - - 6.850 6.850 250,000 6.8500 0.15%
2025-07-22 0 6.840 6.800 - 6.840 6.900 328,000 2,247,660 6.8526 6.840 6.800 - 6.840 6.900 328,000 6.8526 -2.98%
2025-07-21 0 7.050 - - 7.050 7.050 1,000 7,050 7.0500 7.050 - - 7.050 7.050 1,000 7.0500 0.00%
2025-07-18 0 7.050 7.050 - 7.050 7.050 2,000 14,100 7.0500 7.050 7.050 - 7.050 7.050 2,000 7.0500 0.00%
2025-07-17 0 7.050 - 7.050 - - 0 0 - 7.050 - 7.050 - - 0 - 0.00%
2025-07-16 0 7.050 - - 7.050 7.050 1,000 7,050 7.0500 7.050 - - 7.050 7.050 1,000 7.0500 0.00%
2025-07-15 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-07-14 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-07-11 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-07-10 0 7.050 7.050 - 7.050 7.050 1,000 7,050 7.0500 7.050 7.050 - 7.050 7.050 1,000 7.0500 0.00%
2025-07-09 0 7.050 - - 7.050 7.050 1,000 7,050 7.0500 7.050 - - 7.050 7.050 1,000 7.0500 0.00%
2025-07-08 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-07-07 0 7.050 - 7.050 - - 0 0 - 7.050 - 7.050 - - 0 - 0.00%
2025-07-04 0 7.050 - 7.050 - - 0 0 - 7.050 - 7.050 - - 0 - 0.00%
2025-07-03 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-07-02 0 7.050 - 7.050 - - 0 0 - 7.050 - 7.050 - - 0 - 0.00%
2025-06-30 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-06-27 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-06-26 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2025-06-25 0 7.050 - - 7.010 7.050 2,000 14,060 7.0300 7.050 - - 7.010 7.050 2,000 7.0300 0.57%
2025-06-24 0 7.010 - 7.010 7.000 7.010 1,500 10,505 7.0033 7.010 - 7.010 7.000 7.010 1,500 7.0033 0.14%
2025-06-23 0 7.000 6.800 - 7.000 7.000 1,000 7,000 7.0000 7.000 6.800 - 7.000 7.000 1,000 7.0000 0.00%
2025-06-20 0 7.000 5.800 - - - 0 0 - 7.000 5.800 - - - 0 - 0.00%
2025-06-19 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2025-06-18 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2025-06-17 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-06-16 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2025-06-13 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2025-06-12 0 7.000 - - 7.000 7.000 3,000 21,000 7.0000 7.000 - - 7.000 7.000 3,000 7.0000 0.00%
2025-06-11 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2025-06-10 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-06-09 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2025-06-06 0 7.000 6.940 - 6.990 7.000 1,500 10,495 6.9967 7.000 6.940 - 6.990 7.000 1,500 6.9967 7.69%
2025-06-05 0 6.500 5.800 - - - 0 0 - 6.500 5.800 - - - 0 - 0.00%
2025-06-04 0 6.500 6.500 - 6.500 6.500 500 3,250 6.5000 6.500 6.500 - 6.500 6.500 500 6.5000 -10.96%
2025-06-03 0 7.300 - 7.300 - - 0 0 - 7.300 - 7.300 - - 0 - 0.00%
2025-06-02 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2025-05-30 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2025-05-29 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2025-05-28 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2025-05-27 0 7.300 - 7.300 7.300 7.300 3,000 21,900 7.3000 7.300 - 7.300 7.300 7.300 3,000 7.3000 1.23%
2025-05-26 0 7.211 - - - - 0 0 - 7.211 - - - - 0 - -0.00%
2025-05-23 0 7.700 - - - - 0 0 - 7.211 - - - - 0 - 0.00%
2025-05-22 0 7.700 5.010 - - - 0 0 - 7.211 4.692 - - - 0 - 0.00%
2025-05-21 0 7.700 5.750 - - - 0 0 - 7.211 5.385 - - - 0 - 0.00%
2025-05-20 0 7.700 - 7.700 - - 0 0 - 7.211 - 7.211 - - 0 - -0.65%
2025-05-19 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-05-16 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-05-15 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-05-14 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-05-13 0 7.750 - 7.770 - - 0 0 - 7.258 - 7.277 - - 0 - 0.00%
2025-05-12 0 7.750 - 7.760 - - 0 0 - 7.258 - 7.267 - - 0 - 0.00%
2025-05-09 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-05-08 0 7.750 - - - - 0 0 - 7.258 - - - - 0 - 0.00%
2025-05-07 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-05-06 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-05-02 0 7.750 - 7.750 7.750 7.750 13,500 104,625 7.7500 7.258 - 7.258 7.258 7.258 14,415 7.2579 0.00%
2025-04-30 0 7.750 - 7.750 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2025-04-29 0 7.750 - 7.750 7.750 7.750 9,000 69,750 7.7500 7.258 - 7.258 7.258 7.258 9,610 7.2579 0.00%
2025-04-28 0 7.750 7.750 - 7.750 7.750 1,000 7,750 7.7500 7.258 7.258 - 7.258 7.258 1,068 7.2579 0.00%
2025-04-25 0 7.750 7.700 7.750 - - 0 0 - 7.258 7.211 7.258 - - 0 - 0.00%
2025-04-24 0 7.750 7.530 7.750 - - 0 0 - 7.258 7.052 7.258 - - 0 - 0.00%
2025-04-23 0 7.750 - 7.750 7.750 7.750 2,000 15,500 7.7500 7.258 - 7.258 7.258 7.258 2,136 7.2579 0.65%
2025-04-22 0 7.700 7.700 - - - 0 0 - 7.211 7.211 - - - 0 - 0.65%
2025-04-17 0 7.650 7.650 - - - 0 0 - 7.164 7.164 - - - 0 - 0.66%
2025-04-16 0 7.600 - - 7.600 7.600 2,500 19,000 7.6000 7.117 - - 7.117 7.117 2,670 7.1174 0.00%
2025-04-15 0 7.600 7.500 7.600 - - 0 0 - 7.117 7.024 7.117 - - 0 - 0.00%
2025-04-14 0 7.600 7.450 7.600 - - 0 0 - 7.117 6.977 7.117 - - 0 - 0.00%
2025-04-11 0 7.600 7.600 - 7.600 7.600 500 3,800 7.6000 7.117 7.117 - 7.117 7.117 534 7.1174 -1.04%
2025-04-10 0 7.680 - - 7.680 7.700 3,000 23,080 7.6933 7.192 - - 7.192 7.211 3,203 7.2048 1.05%
2025-04-09 0 7.600 7.450 - - - 0 0 - 7.117 6.977 - - - 0 - 0.00%
2025-04-08 0 7.600 - - - - 0 0 - 7.117 - - - - 0 - 0.00%
2025-04-07 0 7.600 7.450 7.600 7.600 7.600 2,000 15,200 7.6000 7.117 6.977 7.117 7.117 7.117 2,136 7.1174 -2.56%
2025-04-03 0 7.800 7.800 - - - 0 0 - 7.305 7.305 - - - 0 - 0.00%
2025-04-02 0 7.800 7.800 - 7.800 7.800 1,500 11,700 7.8000 7.305 7.305 - 7.305 7.305 1,602 7.3047 0.26%
2025-04-01 0 7.780 - - - - 0 0 - 7.286 - - - - 0 - 0.00%
2025-03-31 0 7.780 7.780 - - - 0 0 - 7.286 7.286 - - - 0 - 0.00%
2025-03-28 0 7.780 - 7.780 - - 0 0 - 7.286 - 7.286 - - 0 - 0.00%
2025-03-27 0 7.780 6.800 7.780 - - 0 0 - 7.286 6.368 7.286 - - 0 - 0.00%
2025-03-26 0 7.780 6.800 7.780 - - 0 0 - 7.286 6.368 7.286 - - 0 - 0.00%
2025-03-25 0 7.780 6.800 7.780 - - 0 0 - 7.286 6.368 7.286 - - 0 - 0.00%
2025-03-24 0 7.780 6.800 7.780 - - 0 0 - 7.286 6.368 7.286 - - 0 - 0.00%
2025-03-21 0 7.780 7.700 7.820 - - 0 0 - 7.286 7.211 7.323 - - 0 - 0.00%
2025-03-20 0 7.780 6.800 7.820 7.750 7.780 3,000 23,280 7.7600 7.286 6.368 7.323 7.258 7.286 3,203 7.2672 -0.51%
2025-03-19 0 7.820 7.820 - - - 0 0 - 7.323 7.323 - - - 0 - 0.26%
2025-03-18 0 7.800 7.800 - 7.800 7.800 500 3,900 7.8000 7.305 7.305 - 7.305 7.305 534 7.3047 0.26%
2025-03-17 0 7.780 6.800 8.000 - - 0 0 - 7.286 6.368 7.492 - - 0 - 0.00%
2025-03-14 0 7.780 7.780 - 7.780 7.780 500 3,890 7.7800 7.286 7.286 - 7.286 7.286 534 7.2860 0.26%
2025-03-13 0 7.760 7.760 - - - 0 0 - 7.267 7.267 - - - 0 - 0.13%
2025-03-12 0 7.750 - 7.750 7.800 7.800 2,000 15,600 7.8000 7.258 - 7.258 7.305 7.305 2,136 7.3047 -1.65%
2025-03-11 0 7.880 7.750 7.880 - - 0 0 - 7.380 7.258 7.380 - - 0 - 0.00%
2025-03-10 0 7.880 - 7.880 7.880 7.880 4,000 31,520 7.8800 7.380 - 7.380 7.380 7.380 4,271 7.3796 0.00%
2025-03-07 0 7.880 7.700 7.880 - - 0 0 - 7.380 7.211 7.380 - - 0 - 0.00%
2025-03-06 0 7.880 - 7.880 7.880 7.880 2,000 15,760 7.8800 7.380 - 7.380 7.380 7.380 2,136 7.3796 0.13%
2025-03-05 0 7.870 - 7.870 7.870 7.870 2,000 15,740 7.8700 7.370 - 7.370 7.370 7.370 2,136 7.3703 0.13%
2025-03-04 0 7.860 7.700 7.860 - - 0 0 - 7.361 7.211 7.361 - - 0 - 0.00%
2025-03-03 0 7.860 7.850 8.000 7.850 7.860 1,500 11,785 7.8567 7.361 7.352 7.492 7.352 7.361 1,602 7.3578 0.26%
2025-02-28 0 7.840 7.700 7.840 - - 0 0 - 7.342 7.211 7.342 - - 0 - -0.13%
2025-02-27 0 7.850 - 7.850 7.850 7.850 3,000 23,550 7.8500 7.352 - 7.352 7.352 7.352 3,203 7.3515 0.13%
2025-02-26 0 7.840 7.840 7.990 - - 0 0 - 7.342 7.342 7.483 - - 0 - 0.13%
2025-02-25 0 7.830 7.800 7.990 - - 0 0 - 7.333 7.305 7.483 - - 0 - 0.00%
2025-02-24 0 7.830 - 8.000 7.830 7.830 500 3,915 7.8300 7.333 - 7.492 7.333 7.333 534 7.3328 0.00%
2025-02-21 0 7.830 7.830 - 7.830 7.830 1,000 7,830 7.8300 7.333 7.333 - 7.333 7.333 1,068 7.3328 0.13%
2025-02-20 0 7.820 7.800 - - - 0 0 - 7.323 7.305 - - - 0 - 0.00%
2025-02-19 0 7.820 - 8.800 - - 0 0 - 7.323 - 8.241 - - 0 - 0.00%
2025-02-18 0 7.820 7.820 - 7.820 7.820 500 3,910 7.8200 7.323 7.323 - 7.323 7.323 534 7.3234 0.13%
2025-02-17 0 7.810 7.800 8.600 7.800 7.810 3,000 23,410 7.8033 7.314 7.305 8.054 7.305 7.314 3,203 7.3078 2.09%
2025-02-14 0 7.650 7.600 - 7.650 7.650 1,500 11,475 7.6500 7.164 7.117 - 7.164 7.164 1,602 7.1642 -6.71%
2025-02-13 0 8.200 7.650 8.200 - - 0 0 - 7.679 7.164 7.679 - - 0 - 0.00%
2025-02-12 0 8.200 8.200 8.220 - - 0 0 - 7.679 7.679 7.698 - - 0 - 0.24%
2025-02-11 0 8.180 7.700 8.230 - - 0 0 - 7.661 7.211 7.707 - - 0 - 0.00%
2025-02-10 0 8.180 7.680 8.230 - - 0 0 - 7.661 7.192 7.707 - - 0 - 0.00%
2025-02-07 0 8.180 8.180 8.230 8.180 8.230 5,500 45,205 8.2191 7.661 7.661 7.707 7.661 7.707 5,873 7.6972 -0.49%
2025-02-06 0 8.220 8.220 9.010 - - 0 0 - 7.698 7.698 8.438 - - 0 - 0.24%
2025-02-05 0 8.200 8.200 9.100 8.200 8.200 2,000 16,400 8.2000 7.679 7.679 8.522 7.679 7.679 2,136 7.6793 -10.87%
2025-02-04 0 9.200 - 9.200 - - 0 0 - 8.616 - 8.616 - - 0 - -1.08%
2025-02-03 0 9.300 - 9.300 - - 0 0 - 8.709 - 8.709 - - 0 - -0.53%
2025-01-28 0 9.350 - 9.490 - - 0 0 - 8.756 - 8.887 - - 0 - 0.00%
2025-01-27 0 9.350 - 9.350 - - 0 0 - 8.756 - 8.756 - - 0 - -0.32%
2025-01-24 0 9.380 - 9.380 - - 0 0 - 8.784 - 8.784 - - 0 - -0.53%
2025-01-23 0 9.430 - 9.430 - - 0 0 - 8.831 - 8.831 - - 0 - -0.11%
2025-01-22 0 9.440 - 9.740 - - 0 0 - 8.841 - 9.122 - - 0 - 0.00%
2025-01-21 0 9.440 - 9.440 - - 0 0 - 8.841 - 8.841 - - 0 - -0.63%
2025-01-20 0 9.500 - 9.500 - - 0 0 - 8.897 - 8.897 - - 0 - 0.00%
2025-01-17 0 9.500 - 9.500 - - 0 0 - 8.897 - 8.897 - - 0 - -1.86%
2025-01-16 0 9.680 - 9.940 - - 0 0 - 9.065 - 9.309 - - 0 - 0.00%
2025-01-15 0 9.680 - 9.680 - - 0 0 - 9.065 - 9.065 - - 0 - 0.00%
2025-01-14 0 9.680 - 9.680 - - 0 0 - 9.065 - 9.065 - - 0 - -0.10%
2025-01-13 0 9.690 - 9.690 - - 0 0 - 9.075 - 9.075 - - 0 - -0.10%
2025-01-10 0 9.700 - 9.800 - - 0 0 - 9.084 - 9.178 - - 0 - 0.00%
2025-01-09 0 9.700 - 9.700 - - 0 0 - 9.084 - 9.084 - - 0 - 0.00%
2025-01-08 0 9.700 - 9.940 9.700 9.700 50,000 485,000 9.7000 9.084 - 9.309 9.084 9.084 53,390 9.0840 0.00%
2025-01-07 0 9.700 - 9.700 - - 0 0 - 9.084 - 9.084 - - 0 - -0.41%
2025-01-06 0 9.740 - 9.740 - - 0 0 - 9.122 - 9.122 - - 0 - 0.00%
2025-01-03 0 9.740 - 9.740 - - 0 0 - 9.122 - 9.122 - - 0 - -0.51%
2025-01-02 0 9.790 - 9.790 - - 0 0 - 9.168 - 9.168 - - 0 - -0.10%
2024-12-31 0 9.800 - - 9.800 9.800 5,500 53,900 9.8000 9.178 - - 9.178 9.178 5,873 9.1777 8.89%
2024-12-30 0 9.000 - - - - 0 0 - 8.428 - - - - 0 - 0.00%
2024-12-27 0 9.000 - - - - 0 0 - 8.428 - - - - 0 - 0.00%
2024-12-24 0 9.000 - - - - 0 0 - 8.428 - - - - 0 - 0.00%
2024-12-23 0 9.000 - - - - 0 0 - 8.428 - - - - 0 - 0.00%
2024-12-20 0 9.000 - 9.240 - - 0 0 - 8.428 - 8.653 - - 0 - 0.00%
2024-12-19 0 9.000 8.950 - 9.000 9.000 1,000 9,000 9.0000 8.428 8.382 - 8.428 8.428 1,068 8.4285 0.00%
2024-12-18 0 9.000 8.800 9.200 - - 1,000 9,000 9.0000 8.428 8.241 8.616 - - 1,068 8.4285 0.00%
2024-12-17 0 9.000 8.800 - - - 0 0 - 8.428 8.241 - - - 0 - 0.00%
2024-12-16 0 9.000 8.820 - - - 0 0 - 8.428 8.260 - - - 0 - 0.00%
2024-12-13 0 9.000 8.840 - - - 0 0 - 8.428 8.279 - - - 0 - 0.00%
2024-12-12 0 9.000 - - - - 0 0 - 8.428 - - - - 0 - 0.00%
2024-12-11 0 9.000 - - - - 0 0 - 8.428 - - - - 0 - 0.00%
2024-12-10 0 9.000 - - - - 0 0 - 8.428 - - - - 0 - 0.00%
2024-12-09 0 9.000 - - 9.000 9.000 5,000 45,000 9.0000 8.428 - - 8.428 8.428 5,339 8.4285 -5.06%
2024-12-06 0 9.480 - - - - 0 0 - 8.878 - - - - 0 - 0.00%
2024-12-05 0 9.480 - - - - 0 0 - 8.878 - - - - 0 - 0.00%
2024-12-04 0 9.480 - - - - 0 0 - 8.878 - - - - 0 - 0.00%
2024-12-03 0 9.480 - - - - 0 0 - 8.878 - - - - 0 - 0.00%
2024-12-02 0 9.480 9.300 - - - 0 0 - 8.878 8.709 - - - 0 - 0.00%
2024-11-29 0 9.480 9.300 - - - 0 0 - 8.878 8.709 - - - 0 - 0.00%
2024-11-28 0 9.480 9.300 - - - 0 0 - 8.878 8.709 - - - 0 - 0.00%
2024-11-27 0 9.480 9.350 - - - 0 0 - 8.878 8.756 - - - 0 - 0.00%
2024-11-26 0 9.480 9.480 - - - 0 0 - 8.878 8.878 - - - 0 - 2.38%
2024-11-25 0 9.260 9.260 - - - 0 0 - 8.672 8.672 - - - 0 - 0.00%
2024-11-22 0 9.260 9.200 - - - 0 0 - 8.672 8.616 - - - 0 - 0.00%
2024-11-21 0 9.260 9.260 - 9.260 9.260 1,000 9,260 9.2600 8.672 8.672 - 8.672 8.672 1,068 8.6720 -2.53%
2024-11-20 0 9.500 9.260 - - - 0 0 - 8.897 8.672 - - - 0 - 0.00%
2024-11-19 0 9.500 9.300 10.30 9.500 10.28 1,900,500 19,003,190 9.9990 8.897 8.709 9.646 8.897 9.627 2,029,365 9.3641 -3.06%
2024-11-18 0 9.800 - 9.800 9.800 9.800 1,000 9,800 9.8000 9.178 - 9.178 9.178 9.178 1,068 9.1777 0.00%
2024-11-15 0 9.800 10.18 - 9.300 9.800 7,000 67,100 9.5857 9.178 9.534 - 8.709 9.178 7,475 8.9770 5.38%
2024-11-14 0 9.300 9.000 9.800 9.300 9.300 6,500 60,450 9.3000 8.709 8.428 9.178 8.709 8.709 6,941 8.7095 0.00%
2024-11-13 0 9.300 - 9.300 - - 0 0 - 8.709 - 8.709 - - 0 - 0.00%
2024-11-12 0 9.300 9.300 9.800 8.300 9.310 126,500 1,097,925 8.6792 8.709 8.709 9.178 7.773 8.719 135,077 8.1281 0.00%
2024-11-11 0 9.300 - 9.300 - - 0 0 - 8.709 - 8.709 - - 0 - 0.00%
2024-11-08 0 9.300 - 9.300 - - 0 0 - 8.709 - 8.709 - - 0 - 0.00%
2024-11-07 0 9.300 - 9.800 9.300 9.300 46,500 432,450 9.3000 8.709 - 9.178 8.709 8.709 49,653 8.7095 3.33%
2024-11-06 0 9.000 - 9.200 - - 0 0 - 8.428 - 8.616 - - 0 - 0.00%
2024-11-05 0 9.000 - 9.800 - - 0 0 - 8.428 - 9.178 - - 0 - 0.00%
2024-11-04 0 9.000 - 9.800 - - 0 0 - 8.428 - 9.178 - - 0 - 0.00%
2024-11-01 0 9.000 - 9.200 - - 0 0 - 8.428 - 8.616 - - 0 - 0.00%
2024-10-31 0 9.000 - 9.800 - - 0 0 - 8.428 - 9.178 - - 0 - 0.00%
2024-10-30 0 9.000 - 9.000 - - 0 0 - 8.428 - 8.428 - - 0 - 0.00%
2024-10-29 0 9.000 - 9.200 - - 0 0 - 8.428 - 8.616 - - 0 - 0.00%
2024-10-28 0 9.000 7.610 9.200 9.000 9.140 25,500 230,605 9.0433 8.428 7.127 8.616 8.428 8.560 27,229 8.4691 0.00%
2024-10-25 0 9.000 8.900 9.000 8.370 9.000 14,500 127,995 8.8272 8.428 8.335 8.428 7.839 8.428 15,483 8.2667 16.73%
2024-10-24 0 7.710 - 8.380 - - 0 0 - 7.220 - 7.848 - - 0 - 0.00%
2024-10-23 0 7.710 - 7.720 - - 0 0 - 7.220 - 7.230 - - 0 - -0.13%
2024-10-22 0 7.720 7.370 7.720 7.550 8.340 17,500 143,560 8.2034 7.230 6.902 7.230 7.071 7.810 18,687 7.6825 -4.34%
2024-10-21 0 8.070 - 8.070 - - 0 0 - 7.558 - 7.558 - - 0 - -0.12%
2024-10-18 0 8.080 - 8.080 - - 0 0 - 7.567 - 7.567 - - 0 - -0.12%
2024-10-17 0 8.090 - 8.140 - - 0 0 - 7.576 - 7.623 - - 0 - 0.00%
2024-10-16 0 8.090 - 8.290 - - 0 0 - 7.576 - 7.764 - - 0 - 0.00%
2024-10-15 0 8.090 - 8.880 - - 0 0 - 7.576 - 8.316 - - 0 - 0.00%
2024-10-14 0 8.090 - 8.100 - - 0 0 - 7.576 - 7.586 - - 0 - -0.12%
2024-10-10 0 8.100 - 8.100 - - 0 0 - 7.586 - 7.586 - - 0 - -0.12%
2024-10-09 0 8.110 - 8.100 - - 0 0 - 7.595 - 7.586 - - 0 - 0.00%
2024-10-08 0 8.110 7.710 8.300 7.900 8.110 1,000 8,005 8.0050 7.595 7.220 7.773 7.398 7.595 1,068 7.4967 -0.49%
2024-10-07 0 8.150 7.700 8.150 7.880 8.160 9,500 75,265 7.9226 7.632 7.211 7.632 7.380 7.642 10,144 7.4195 0.87%
2024-10-04 0 8.080 7.920 8.170 8.000 8.560 1,037,000 8,503,450 8.2000 7.567 7.417 7.651 7.492 8.016 1,107,314 7.6793 0.00%
2024-10-03 0 8.080 8.180 8.460 8.050 8.690 884,500 8,297,655 9.3812 7.567 7.661 7.923 7.539 8.138 944,474 8.7855 -7.02%
2024-10-02 0 8.690 8.050 8.800 8.300 8.800 751,500 6,533,780 8.6943 8.138 7.539 8.241 7.773 8.241 802,456 8.1422 -1.25%
2024-09-30 0 8.800 8.050 8.800 7.770 8.800 26,500 222,150 8.3830 8.241 7.539 8.241 7.277 8.241 28,297 7.8507 0.00%
2024-09-27 0 8.800 - 8.800 9.080 9.150 9,500 86,275 9.0816 8.241 - 8.241 8.503 8.569 10,144 8.5049 -3.08%
2024-09-26 0 9.080 - 9.080 - - 0 0 - 8.503 - 8.503 - - 0 - -0.22%
2024-09-25 0 9.100 8.060 9.100 8.500 9.100 405,500 3,907,870 9.6372 8.522 7.548 8.522 7.960 8.522 432,995 9.0252 8.33%
2024-09-24 0 8.400 7.270 8.400 8.450 8.450 140,500 1,180,225 8.4002 7.867 6.808 7.867 7.913 7.913 150,027 7.8668 -2.33%
2024-09-23 0 8.600 - 8.600 8.560 8.660 30,000 258,045 8.6015 8.054 - 8.054 8.016 8.110 32,034 8.0553 -0.58%
2024-09-20 0 8.650 - 8.650 8.550 8.650 30,000 257,625 8.5875 8.101 - 8.101 8.007 8.101 32,034 8.0422 3.59%
2024-09-19 0 8.350 - - - - 0 0 - 7.820 - - - - 0 - 0.00%
2024-09-17 0 8.350 - 8.370 - - 0 0 - 7.820 - 7.839 - - 0 - 0.00%
2024-09-16 0 8.350 - - 8.190 8.350 30,000 247,870 8.2623 7.820 - - 7.670 7.820 32,034 7.7377 1.21%
2024-09-13 0 8.250 7.360 8.350 8.200 8.450 30,000 248,850 8.2950 7.726 6.893 7.820 7.679 7.913 32,034 7.7683 -1.32%
2024-09-12 0 8.360 - 8.400 8.200 8.360 30,000 247,625 8.2542 7.829 - 7.867 7.679 7.829 32,034 7.7300 1.95%
2024-09-11 0 8.200 6.200 8.580 8.180 8.350 30,000 248,600 8.2867 7.679 5.806 8.035 7.661 7.820 32,034 7.7605 -1.80%
2024-09-10 0 8.350 - 8.400 7.990 8.350 30,000 243,830 8.1277 7.820 - 7.867 7.483 7.820 32,034 7.6116 -0.83%
2024-09-09 0 8.420 - 8.420 8.410 8.620 30,000 254,410 8.4803 7.885 - 7.885 7.876 8.073 32,034 7.9418 0.96%
2024-09-05 0 8.340 7.560 8.340 8.330 8.410 30,000 251,480 8.3827 7.810 7.080 7.810 7.801 7.876 32,034 7.8504 -0.83%
2024-09-04 0 8.410 - 8.500 8.210 8.410 30,500 252,855 8.2903 7.876 - 7.960 7.689 7.876 32,568 7.7639 2.56%
2024-09-03 0 8.200 - 8.440 - - 0 0 - 7.679 - 7.904 - - 0 - 0.00%
2024-09-02 0 8.200 - 8.600 8.000 8.490 30,000 248,050 8.2683 7.679 - 8.054 7.492 7.951 32,034 7.7433 -4.65%
2024-08-30 0 8.600 8.050 8.700 8.400 9.090 10,000 89,320 8.9320 8.054 7.539 8.148 7.867 8.513 10,678 8.3648 -3.91%
2024-08-29 0 8.950 8.120 8.950 8.880 8.960 3,500 31,260 8.9314 8.382 7.604 8.382 8.316 8.391 3,737 8.3643 2.29%
2024-08-28 0 8.750 - 8.760 8.680 8.990 12,500 111,320 8.9056 8.194 - 8.204 8.129 8.419 13,348 8.3401 1.74%
2024-08-27 0 8.600 - 8.600 - - 0 0 - 8.054 - 8.054 - - 0 - 0.00%
2024-08-26 0 8.600 - 8.600 - - 0 0 - 8.054 - 8.054 - - 0 - 0.00%
2024-08-23 0 8.600 7.880 8.600 8.270 8.600 30,000 253,700 8.4567 8.054 7.380 8.054 7.745 8.054 32,034 7.9197 7.10%
2024-08-22 0 8.030 7.500 8.270 - - 0 0 - 7.520 7.024 7.745 - - 0 - 0.00%
2024-08-21 0 8.030 7.500 - 7.960 8.030 1,500 11,985 7.9900 7.520 7.024 - 7.455 7.520 1,602 7.4826 -1.35%
2024-08-20 0 8.140 - 8.000 8.140 8.140 500 4,070 8.1400 7.623 - 7.492 7.623 7.623 534 7.6231 3.04%
2024-08-19 0 7.900 - 7.900 7.620 7.940 30,500 238,930 7.8338 7.398 - 7.398 7.136 7.436 32,568 7.3363 -1.37%
2024-08-16 0 8.010 7.570 7.960 7.760 8.180 30,000 240,230 8.0077 7.501 7.089 7.455 7.267 7.661 32,034 7.4992 -1.11%
2024-08-15 0 8.100 7.750 7.950 7.800 8.130 36,000 290,605 8.0724 7.586 7.258 7.445 7.305 7.614 38,441 7.5598 1.00%
2024-08-14 0 8.020 6.800 8.090 7.800 8.210 30,000 240,705 8.0235 7.511 6.368 7.576 7.305 7.689 32,034 7.5140 -2.08%
2024-08-13 0 8.190 6.800 8.200 8.050 8.210 35,000 285,245 8.1499 7.670 6.368 7.679 7.539 7.689 37,373 7.6323 2.37%
2024-08-12 0 8.000 7.020 8.220 8.000 8.230 301,500 2,416,450 8.0148 7.492 6.574 7.698 7.492 7.707 321,943 7.5058 -2.79%
2024-08-09 0 8.230 7.350 8.240 8.020 8.370 31,000 253,270 8.1700 7.707 6.883 7.717 7.511 7.839 33,102 7.6512 2.87%
2024-08-08 0 8.000 6.820 8.230 8.000 8.240 30,500 245,455 8.0477 7.492 6.387 7.707 7.492 7.717 32,568 7.5367 0.63%
2024-08-07 0 7.950 7.500 8.020 7.950 8.020 27,500 220,005 8.0002 7.445 7.024 7.511 7.445 7.511 29,365 7.4922 -0.38%
2024-08-06 0 7.980 7.110 7.990 7.760 8.000 30,000 239,380 7.9793 7.473 6.659 7.483 7.267 7.492 32,034 7.4726 -0.13%
2024-08-05 0 7.990 6.800 7.990 7.740 8.030 31,500 250,360 7.9479 7.483 6.368 7.483 7.249 7.520 33,636 7.4432 -0.13%
2024-08-02 0 8.000 7.730 8.200 7.960 8.090 30,000 240,580 8.0193 7.492 7.239 7.679 7.455 7.576 32,034 7.5101 0.00%
2024-08-01 0 8.000 6.800 8.260 8.000 8.250 31,500 256,485 8.1424 7.492 6.368 7.735 7.492 7.726 33,636 7.6253 -2.20%
2024-07-31 0 8.180 7.930 8.500 6.810 8.530 18,500 150,840 8.1535 7.661 7.426 7.960 6.378 7.988 19,754 7.6358 2.25%
2024-07-30 0 8.000 7.700 8.100 6.810 8.050 17,500 138,340 7.9051 7.492 7.211 7.586 6.378 7.539 18,687 7.4032 0.50%
2024-07-29 0 7.960 - 7.960 7.960 8.020 16,500 131,725 7.9833 7.455 - 7.455 7.455 7.511 17,619 7.4764 -0.62%
2024-07-26 0 8.010 8.010 8.240 7.980 8.000 10,500 83,915 7.9919 7.501 7.501 7.717 7.473 7.492 11,212 7.4844 0.25%
2024-07-25 0 7.990 8.060 8.540 7.970 8.300 13,000 104,950 8.0731 7.483 7.548 7.998 7.464 7.773 13,881 7.5604 -5.89%
2024-07-24 0 8.490 8.200 8.500 8.030 8.500 27,500 224,945 8.1798 7.951 7.679 7.960 7.520 7.960 29,365 7.6604 -1.05%
2024-07-23 0 8.580 - 8.600 8.200 8.600 30,000 252,630 8.4210 8.035 - 8.054 7.679 8.054 32,034 7.8863 -0.23%
2024-07-22 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-19 0 8.600 - 8.600 - - 0 0 - 8.054 - 8.054 - - 0 - 0.00%
2024-07-18 0 8.600 - - 8.600 8.600 80,000 688,000 8.6000 8.054 - - 8.054 8.054 85,424 8.0539 0.00%
2024-07-17 0 8.600 - 8.600 8.600 8.600 1,000 8,600 8.6000 8.054 - 8.054 8.054 8.054 1,068 8.0539 0.00%
2024-07-16 0 8.600 - 8.600 - - 0 0 - 8.054 - 8.054 - - 0 - 0.00%
2024-07-15 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-12 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-11 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-10 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-09 0 8.600 - 9.100 - - 2,000 17,450 8.7250 8.054 - 8.522 - - 2,136 8.1710 0.00%
2024-07-08 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-05 0 8.600 - - 8.600 8.600 5,000 43,000 8.6000 8.054 - - 8.054 8.054 5,339 8.0539 0.00%
2024-07-04 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-03 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-07-02 0 8.600 - 8.800 8.600 8.600 2,500 21,500 8.6000 8.054 - 8.241 8.054 8.054 2,670 8.0539 0.00%
2024-06-28 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-06-27 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-06-26 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-06-25 0 8.600 8.600 - 8.600 8.600 3,000 25,800 8.6000 8.054 8.054 - 8.054 8.054 3,203 8.0539 0.00%
2024-06-24 0 8.600 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-06-21 0 8.600 - 8.600 8.000 8.600 75,500 607,200 8.0424 8.054 - 8.054 7.492 8.054 80,619 7.5317 1.18%
2024-06-20 0 8.500 - 8.500 - - 0 0 - 7.960 - 7.960 - - 0 - -1.16%
2024-06-19 0 8.600 - 8.170 8.600 8.600 11,000 94,600 8.6000 8.054 - 7.651 8.054 8.054 11,746 8.0539 0.00%
2024-06-18 0 8.600 8.600 - 8.600 8.600 29,500 253,700 8.6000 8.054 8.054 - 8.054 8.054 31,500 8.0539 0.00%
2024-06-17 0 8.600 - 8.600 8.600 8.600 1,500 12,900 8.6000 8.054 - 8.054 8.054 8.054 1,602 8.0539 0.00%
2024-06-14 0 8.600 8.600 - 8.600 8.600 117,000 1,006,200 8.6000 8.054 8.054 - 8.054 8.054 124,933 8.0539 0.00%
2024-06-13 0 8.600 - - 8.600 8.610 316,500 2,722,010 8.6003 8.054 - - 8.054 8.063 337,960 8.0542 -0.12%
2024-06-12 0 8.610 - - 8.610 8.610 1,500 12,915 8.6100 8.063 - - 8.063 8.063 1,602 8.0633 0.00%
2024-06-11 0 8.610 8.610 - 8.600 8.600 1,316,000 11,317,600 8.6000 8.063 8.063 - 8.054 8.054 1,405,232 8.0539 0.12%
2024-06-07 0 8.600 - 8.600 8.600 8.600 1,000 8,550 8.5500 8.054 - 8.054 8.054 8.054 1,068 8.0071 -2.27%
2024-06-06 0 8.800 - 8.800 8.800 8.800 500 4,400 8.8000 8.241 - 8.241 8.241 8.241 534 8.2412 -2.22%
2024-06-05 0 9.000 - 8.900 - - 0 0 - 8.428 - 8.335 - - 0 - -3.64%
2024-06-04 0 9.340 - 9.340 9.350 9.350 1,000 9,350 9.3500 8.747 - 8.747 8.756 8.756 1,068 8.7563 -0.21%
2024-06-03 0 9.360 - 9.360 - - 0 0 - 8.766 - 8.766 - - 0 - -0.11%
2024-05-31 0 9.370 - 9.370 9.380 9.500 1,500 14,130 9.4200 8.775 - 8.775 8.784 8.897 1,602 8.8218 -1.37%
2024-05-30 0 9.500 - 9.500 - - 0 0 - 8.897 - 8.897 - - 0 - -0.11%
2024-05-29 0 9.510 - 9.510 - - 0 0 - 8.906 - 8.906 - - 0 - 0.00%
2024-05-28 0 9.510 9.380 9.600 9.510 9.600 32,500 311,775 9.5931 8.906 8.784 8.990 8.906 8.990 34,704 8.9839 0.00%
2024-05-27 0 9.510 9.500 9.800 8.680 9.510 46,500 419,925 9.0306 8.906 8.897 9.178 8.129 8.906 49,653 8.4572 9.31%
2024-05-24 0 8.700 8.200 8.900 8.700 9.300 13,500 122,800 9.0963 8.148 7.679 8.335 8.148 8.709 14,415 8.5187 -1.14%
2024-05-23 0 8.800 8.750 9.000 8.500 10.20 177,000 1,707,270 9.6456 8.241 8.194 8.428 7.960 9.552 189,002 9.0331 -35.77%
2024-05-22 0 13.70 13.66 - 13.70 13.70 1,000 13,700 13.700 12.83 12.79 - 12.83 12.83 1,068 12.830 0.22%
2024-05-21 0 14.00 - 14.30 - - 0 0 - 12.80 - 13.08 - - 0 - 0.00%
2024-05-20 0 14.00 - 14.30 13.90 14.00 482,000 6,746,000 13.996 12.80 - 13.08 12.71 12.80 527,098 12.798 -2.78%
2024-05-17 0 14.40 - 14.52 13.90 14.40 9,500 134,750 14.184 13.17 - 13.28 12.71 13.17 10,389 12.971 7.78%
2024-05-16 0 13.36 - 14.20 13.36 13.92 6,500 88,070 13.549 12.22 - 12.99 12.22 12.73 7,108 12.390 -3.75%
2024-05-14 0 13.88 - - - - 0 0 - 12.69 - - - - 0 - 0.00%
2024-05-13 0 13.88 - 14.00 - - 0 0 - 12.69 - 12.80 - - 0 - 0.00%
2024-05-10 0 13.88 13.02 13.98 13.02 13.90 20,000 262,090 13.105 12.69 11.91 12.78 11.91 12.71 21,871 11.983 -0.14%
2024-05-09 0 13.90 - 14.00 - - 7,000 97,860 13.980 12.71 - 12.80 - - 7,655 12.784 0.00%
2024-05-08 0 13.90 - 14.00 14.00 14.00 22,000 307,580 13.981 12.71 - 12.80 12.80 12.80 24,058 12.785 0.00%
2024-05-07 0 13.90 - 14.08 13.78 14.08 35,500 497,940 14.027 12.71 - 12.88 12.60 12.88 38,822 12.826 -1.14%
2024-05-06 0 14.06 11.40 14.08 13.04 14.50 57,000 798,450 14.008 12.86 10.42 12.88 11.92 13.26 62,333 12.809 4.93%
2024-05-03 0 13.40 13.40 13.70 13.40 13.50 4,000 53,860 13.465 12.25 12.25 12.53 12.25 12.34 4,374 12.313 -4.15%
2024-05-02 0 13.98 - 13.98 - - 0 0 - 12.78 - 12.78 - - 0 - -0.14%
2024-04-30 0 14.00 - 14.30 14.00 14.20 63,000 892,150 14.161 12.80 - 13.08 12.80 12.99 68,895 12.949 1.45%
2024-04-29 0 13.80 - 14.06 13.80 14.00 10,000 139,150 13.915 12.62 - 12.86 12.62 12.80 10,936 12.724 -1.00%
2024-04-26 0 13.94 13.94 14.20 13.00 14.30 133,000 1,858,070 13.971 12.75 12.75 12.99 11.89 13.08 145,444 12.775 -0.29%
2024-04-25 0 13.98 13.98 14.66 13.96 14.80 462,000 6,473,540 14.012 12.78 12.78 13.41 12.77 13.53 505,227 12.813 -5.67%
2024-04-24 0 14.82 14.80 15.10 10.90 14.82 91,500 1,201,520 13.131 13.55 13.53 13.81 9.967 13.55 100,061 12.008 50.15%
2024-04-23 0 9.870 - 10.20 9.870 9.870 7,000 69,090 9.8700 9.026 - 9.327 9.026 9.026 7,655 9.0255 0.00%
2024-04-22 0 9.870 9.320 10.50 9.800 10.78 185,500 1,917,770 10.338 9.026 8.523 9.602 8.962 9.858 202,856 9.4538 -1.10%
2024-04-19 0 9.980 9.890 10.50 9.710 10.00 209,000 2,207,865 10.564 9.126 9.044 9.602 8.879 9.144 228,555 9.6601 -13.67%
2024-04-18 0 11.56 - 11.56 10.68 11.56 265,000 3,018,750 11.392 10.57 - 10.57 9.766 10.57 289,795 10.417 10.10%
2024-04-17 0 10.50 - 10.60 - - 0 0 - 9.602 - 9.693 - - 0 - 0.00%
2024-04-16 0 10.50 8.830 10.62 10.50 10.50 1,500 15,750 10.500 9.602 8.075 9.711 9.602 9.602 1,640 9.6016 1.94%
2024-04-15 0 10.30 8.900 10.50 - - 0 0 - 9.419 8.139 9.602 - - 0 - 0.00%
2024-04-12 0 10.30 - - - - 500 5,150 10.300 9.419 - - - - 547 9.4187 0.00%
2024-04-11 0 10.30 - - - - 500 5,150 10.300 9.419 - - - - 547 9.4187 0.00%
2024-04-10 0 10.30 - - - - 500 5,150 10.300 9.419 - - - - 547 9.4187 0.98%
2024-04-09 0 10.20 - - - - 500 5,150 10.300 9.327 - - - - 547 9.4187 0.00%
2024-04-08 0 10.20 8.810 - 10.18 10.20 4,500 45,870 10.193 9.327 8.056 - 9.309 9.327 4,921 9.3212 2.00%
2024-04-05 0 10.00 - 10.40 10.00 10.00 5,000 50,000 10.000 9.144 - 9.510 9.144 9.144 5,468 9.1444 -0.99%
2024-04-03 0 10.10 9.220 10.44 10.10 10.50 1,500 15,550 10.367 9.236 8.431 9.547 9.236 9.602 1,640 9.4797 -3.81%
2024-04-02 0 10.50 - 10.54 10.40 10.60 24,500 257,350 10.504 9.602 - 9.638 9.510 9.693 26,792 9.6054 0.96%
2024-03-28 0 10.40 10.00 - 10.40 10.40 1,000 10,450 10.450 9.510 9.144 - 9.510 9.510 1,094 9.5559 4.00%
2024-03-27 0 10.00 10.00 - - - 0 0 - 9.144 9.144 - - - 0 - 0.00%
2024-03-26 0 10.00 10.00 - 9.010 10.00 2,538,500 23,131,520 9.1123 9.144 9.144 - 8.239 9.144 2,776,014 8.3326 -5.48%
2024-03-25 0 10.58 9.350 10.60 10.28 10.58 1,010,500 10,410,640 10.303 9.675 8.550 9.693 9.400 9.675 1,105,047 9.4210 0.19%
2024-03-22 0 10.56 10.40 11.00 - - 0 0 - 9.656 9.510 10.06 - - 0 - 0.00%
2024-03-21 0 10.56 10.50 - 10.56 10.56 36,000 380,160 10.560 9.656 9.602 - 9.656 9.656 39,368 9.6565 2.13%
2024-03-20 0 10.34 10.14 10.64 10.24 10.54 140,500 1,464,930 10.427 9.455 9.272 9.730 9.364 9.638 153,646 9.5345 0.39%
2024-03-19 0 10.30 - 10.60 9.920 10.50 262,500 2,679,070 10.206 9.419 - 9.693 9.071 9.602 287,061 9.3328 0.98%
2024-03-18 0 10.20 - 10.22 10.00 10.24 213,000 2,162,000 10.150 9.327 - 9.346 9.144 9.364 232,929 9.2818 0.00%
2024-03-15 0 10.20 - 10.24 9.690 10.20 176,500 1,756,960 9.9544 9.327 - 9.364 8.861 9.327 193,014 9.1028 5.26%
2024-03-14 0 9.690 9.400 9.690 9.400 10.68 219,000 2,279,565 10.409 8.861 8.596 8.861 8.596 9.766 239,491 9.5184 -10.77%
2024-03-13 0 10.86 10.10 10.88 10.50 11.00 217,500 2,350,550 10.807 9.931 9.236 9.949 9.602 10.06 237,850 9.8825 -1.99%
2024-03-12 0 11.08 10.64 11.10 10.90 11.14 222,000 2,454,720 11.057 10.13 9.730 10.15 9.967 10.19 242,771 10.111 0.36%
2024-03-11 0 11.04 10.52 11.10 10.52 11.04 227,500 2,474,860 10.879 10.10 9.620 10.15 9.620 10.10 248,786 9.9477 -0.18%
2024-03-08 0 11.06 10.50 11.06 10.80 11.30 218,000 2,433,790 11.164 10.11 9.602 10.11 9.876 10.33 238,397 10.209 -2.98%
2024-03-07 0 11.40 10.80 11.42 11.20 11.48 224,500 2,555,170 11.382 10.42 9.876 10.44 10.24 10.50 245,505 10.408 -1.21%
2024-03-06 0 11.54 10.92 11.62 10.96 11.56 220,000 2,497,250 11.351 10.55 9.986 10.63 10.02 10.57 240,584 10.380 -0.69%
2024-03-05 0 11.62 11.00 11.64 11.02 11.66 221,000 2,526,580 11.433 10.63 10.06 10.64 10.08 10.66 241,678 10.454 0.00%
2024-03-04 0 11.62 10.82 11.68 11.28 11.64 235,500 2,705,150 11.487 10.63 9.894 10.68 10.31 10.64 257,534 10.504 2.11%
2024-03-01 0 11.38 11.38 11.70 10.84 11.70 233,500 2,683,750 11.494 10.41 10.41 10.70 9.913 10.70 255,347 10.510 -1.56%
2024-02-29 0 11.56 10.82 11.60 11.26 11.66 207,000 2,369,320 11.446 10.57 9.894 10.61 10.30 10.66 226,368 10.467 -0.34%
2024-02-28 0 11.60 10.86 11.70 11.22 11.62 231,000 2,643,640 11.444 10.61 9.931 10.70 10.26 10.63 252,613 10.465 0.35%
2024-02-27 0 11.56 11.00 11.62 11.20 11.58 213,000 2,433,700 11.426 10.57 10.06 10.63 10.24 10.59 232,929 10.448 -0.17%
2024-02-26 0 11.58 10.90 11.70 11.10 11.64 298,500 3,409,890 11.423 10.59 9.967 10.70 10.15 10.64 326,429 10.446 0.35%
2024-02-23 0 11.54 10.88 11.70 11.20 11.70 303,000 3,482,870 11.495 10.55 9.949 10.70 10.24 10.70 331,350 10.511 2.12%
2024-02-22 0 11.30 10.96 11.40 10.96 11.34 235,500 2,628,660 11.162 10.33 10.02 10.42 10.02 10.37 257,534 10.207 2.17%
2024-02-21 0 11.06 10.80 11.46 10.82 11.36 299,500 3,351,950 11.192 10.11 9.876 10.48 9.894 10.39 327,523 10.234 -2.12%
2024-02-20 0 11.30 10.80 11.42 10.90 11.34 311,000 3,465,780 11.144 10.33 9.876 10.44 9.967 10.37 340,099 10.191 -1.40%
2024-02-19 0 11.46 11.08 11.48 11.00 11.74 313,500 3,573,440 11.399 10.48 10.13 10.50 10.06 10.74 342,833 10.423 1.60%
2024-02-16 0 11.28 10.90 11.34 10.80 11.28 295,500 3,262,550 11.041 10.31 9.967 10.37 9.876 10.31 323,148 10.096 0.71%
2024-02-15 0 11.20 10.84 11.22 10.78 11.30 358,500 3,963,680 11.056 10.24 9.913 10.26 9.858 10.33 392,043 10.110 0.00%
2024-02-14 0 11.20 10.40 11.20 10.80 11.30 290,000 3,203,950 11.048 10.24 9.510 10.24 9.876 10.33 317,134 10.103 0.36%
2024-02-09 0 11.16 10.80 11.32 10.80 11.20 239,000 2,633,280 11.018 10.21 9.876 10.35 9.876 10.24 261,362 10.075 0.90%
2024-02-08 0 11.06 10.84 11.20 10.60 11.14 317,000 3,444,340 10.865 10.11 9.913 10.24 9.693 10.19 346,660 9.9358 -0.54%
2024-02-07 0 11.12 10.64 11.12 10.70 11.12 242,500 2,649,440 10.926 10.17 9.730 10.17 9.785 10.17 265,189 9.9907 0.91%
2024-02-06 0 11.02 10.64 11.02 10.50 11.02 200,000 2,149,610 10.748 10.08 9.730 10.08 9.602 10.08 218,713 9.8285 -0.72%
2024-02-05 0 11.10 10.52 11.10 10.40 11.10 223,000 2,393,210 10.732 10.15 9.620 10.15 9.510 10.15 243,865 9.8137 2.21%
2024-02-02 0 10.86 10.50 10.88 10.30 10.94 229,500 2,467,130 10.750 9.931 9.602 9.949 9.419 10.00 250,973 9.8303 3.43%
2024-02-01 0 10.50 10.40 10.86 10.50 11.36 331,500 3,645,020 10.996 9.602 9.510 9.931 9.602 10.39 362,517 10.055 -4.37%
2024-01-31 0 10.98 10.64 10.98 9.190 11.00 302,000 3,246,955 10.752 10.04 9.730 10.04 8.404 10.06 330,257 9.8316 1.86%
2024-01-30 0 10.78 10.02 10.80 10.30 10.96 226,000 2,413,390 10.679 9.858 9.163 9.876 9.419 10.02 247,146 9.7651 1.32%
2024-01-29 0 10.64 10.40 11.02 9.930 10.64 245,500 2,551,215 10.392 9.730 9.510 10.08 9.080 9.730 268,470 9.5028 2.70%
2024-01-26 0 10.36 9.800 10.62 10.34 11.12 214,000 2,332,320 10.899 9.474 8.962 9.711 9.455 10.17 234,023 9.9662 0.39%
2024-01-25 0 10.32 9.900 10.46 9.160 10.50 236,500 2,439,225 10.314 9.437 9.053 9.565 8.376 9.602 258,628 9.4314 0.39%
2024-01-24 0 10.28 10.00 10.28 10.00 10.62 234,000 2,407,660 10.289 9.400 9.144 9.400 9.144 9.711 255,894 9.4088 -0.19%
2024-01-23 0 10.30 10.02 10.30 9.700 10.30 262,000 2,614,770 9.9800 9.419 9.163 9.419 8.870 9.419 286,514 9.1262 3.10%
2024-01-22 0 9.990 9.700 9.990 9.160 10.20 301,000 2,933,250 9.7450 9.135 8.870 9.135 8.376 9.327 329,163 8.9112 4.28%
2024-01-19 0 9.580 9.400 9.740 9.580 10.76 240,000 2,491,695 10.382 8.760 8.596 8.907 8.760 9.839 262,456 9.4938 -11.46%
2024-01-18 0 10.82 10.20 10.82 10.50 10.98 202,000 2,184,040 10.812 9.894 9.327 9.894 9.602 10.04 220,900 9.8870 1.12%
2024-01-17 0 10.70 9.850 10.72 10.22 12.48 212,500 2,275,890 10.710 9.785 9.007 9.803 9.346 11.41 232,382 9.7937 -2.90%
2024-01-16 0 11.02 10.22 10.98 10.50 11.30 203,000 2,176,660 10.723 10.08 9.346 10.04 9.602 10.33 221,994 9.8051 1.10%
2024-01-15 0 10.90 9.900 11.44 9.850 11.70 224,000 2,409,025 10.755 9.967 9.053 10.46 9.007 10.70 244,958 9.8344 -5.87%
2024-01-12 0 11.58 - 11.88 11.40 11.64 210,000 2,427,560 11.560 10.59 - 10.86 10.42 10.64 229,649 10.571 -3.34%
2024-01-11 0 11.98 8.800 11.98 8.860 12.86 231,000 2,686,780 11.631 10.95 8.047 10.95 8.102 11.76 252,613 10.636 2.39%
2024-01-10 0 11.70 - 11.72 11.40 12.00 210,500 2,504,515 11.898 10.70 - 10.72 10.42 10.97 230,195 10.880 -1.35%
2024-01-09 0 11.86 - 12.20 11.86 12.50 229,000 2,768,480 12.089 10.85 - 11.16 10.85 11.43 250,426 11.055 -3.58%
2024-01-08 0 12.30 - 12.30 11.90 12.34 219,000 2,668,740 12.186 11.25 - 11.25 10.88 11.28 239,491 11.143 2.84%
2024-01-05 0 11.96 - 11.96 11.98 12.32 212,000 2,583,320 12.186 10.94 - 10.94 10.95 11.27 231,836 11.143 -3.55%
2024-01-04 0 12.40 - 12.50 12.00 12.44 220,500 2,705,250 12.269 11.34 - 11.43 10.97 11.38 241,131 11.219 0.32%
2024-01-03 0 12.36 - 12.36 12.00 12.76 233,000 2,952,830 12.673 11.30 - 11.30 10.97 11.67 254,801 11.589 -4.48%
2024-01-02 0 12.94 - 12.94 12.52 13.02 203,000 2,595,840 12.787 11.83 - 11.83 11.45 11.91 221,994 11.693 -0.15%
2023-12-29 0 12.96 - 12.98 12.50 12.96 216,000 2,757,520 12.766 11.85 - 11.87 11.43 11.85 236,210 11.674 -0.15%
2023-12-28 0 12.98 - 12.98 12.44 13.10 241,000 3,074,700 12.758 11.87 - 11.87 11.38 11.98 263,549 11.667 0.00%
2023-12-27 0 12.98 - 12.98 12.42 13.00 209,000 2,664,840 12.750 11.87 - 11.87 11.36 11.89 228,555 11.660 0.00%
2023-12-22 0 12.98 - 12.98 12.40 13.08 215,000 2,740,080 12.745 11.87 - 11.87 11.34 11.96 235,116 11.654 0.00%
2023-12-21 0 12.98 - 12.98 12.36 13.02 237,000 3,033,730 12.801 11.87 - 11.87 11.30 11.91 259,175 11.705 0.15%
2023-12-20 0 12.96 - 12.96 12.96 13.56 251,500 3,330,760 13.244 11.85 - 11.85 11.85 12.40 275,032 12.110 -3.14%
2023-12-19 0 13.38 - 13.38 13.00 13.50 220,000 2,927,180 13.305 12.24 - 12.24 11.89 12.34 240,584 12.167 1.21%
2023-12-18 0 13.22 12.76 13.28 12.44 13.22 244,500 3,130,540 12.804 12.09 11.67 12.14 11.38 12.09 267,377 11.708 3.28%
2023-12-15 0 12.80 12.04 12.98 11.70 13.12 300,500 3,656,910 12.169 11.70 11.01 11.87 10.70 12.00 328,616 11.128 7.56%
2023-12-14 0 11.90 11.40 12.24 10.80 11.90 316,500 3,521,340 11.126 10.88 10.42 11.19 9.876 10.88 346,113 10.174 5.31%
2023-12-13 0 11.30 11.02 11.30 11.20 11.60 280,500 3,192,220 11.381 10.33 10.08 10.33 10.24 10.61 306,745 10.407 -1.05%
2023-12-12 0 11.42 - 11.42 11.10 11.46 201,500 2,273,450 11.283 10.44 - 10.44 10.15 10.48 220,353 10.317 1.06%
2023-12-11 0 11.30 - 11.46 11.00 11.40 911,000 10,265,520 11.268 10.33 - 10.48 10.06 10.42 996,237 10.304 -1.40%
2023-12-08 0 11.46 - 11.46 11.30 11.56 233,000 2,664,720 11.437 10.48 - 10.48 10.33 10.57 254,801 10.458 -3.21%
2023-12-07 0 11.84 - 11.84 11.50 12.08 305,500 3,618,860 11.846 10.83 - 10.83 10.52 11.05 334,084 10.832 2.07%
2023-12-06 0 11.60 - 11.60 11.48 11.98 305,000 3,575,740 11.724 10.61 - 10.61 10.50 10.95 333,537 10.721 1.05%
2023-12-05 0 11.48 - 11.50 10.80 12.00 330,500 3,894,970 11.785 10.50 - 10.52 9.876 10.97 361,423 10.777 -2.55%
2023-12-04 0 11.78 - 11.78 11.70 12.10 809,000 9,751,410 12.054 10.77 - 10.77 10.70 11.06 884,694 11.022 0.68%
2023-12-01 0 11.70 - 11.70 11.50 11.90 214,500 2,509,450 11.699 10.70 - 10.70 10.52 10.88 234,570 10.698 1.39%
2023-11-30 0 11.54 - 11.54 11.18 11.70 301,500 3,438,600 11.405 10.55 - 10.55 10.22 10.70 329,710 10.429 2.30%
2023-11-29 0 11.28 - 11.30 11.12 11.56 259,500 2,941,620 11.336 10.31 - 10.33 10.17 10.57 283,780 10.366 1.44%
2023-11-28 0 11.12 10.34 11.12 10.88 11.40 302,000 3,349,990 11.093 10.17 9.455 10.17 9.949 10.42 330,257 10.144 2.21%
2023-11-27 0 10.88 10.18 11.00 10.88 11.50 322,500 3,648,310 11.313 9.949 9.309 10.06 9.949 10.52 352,675 10.345 -3.03%
2023-11-24 0 11.22 10.52 11.22 10.90 11.30 305,500 3,396,010 11.116 10.26 9.620 10.26 9.967 10.33 334,084 10.165 -1.58%
2023-11-23 0 11.40 10.10 11.40 10.50 11.44 315,500 3,418,620 10.836 10.42 9.236 10.42 9.602 10.46 345,020 9.9085 7.34%
2023-11-22 0 10.62 10.10 10.62 9.600 11.92 429,000 4,828,725 11.256 9.711 9.236 9.711 8.779 10.90 469,139 10.293 -7.97%
2023-11-21 0 11.54 - 11.60 11.54 12.04 326,500 3,837,510 11.754 10.55 - 10.61 10.55 11.01 357,049 10.748 -5.10%
2023-11-20 0 12.16 - 12.16 11.66 12.20 305,000 3,636,840 11.924 11.12 - 11.12 10.66 11.16 333,537 10.904 4.29%
2023-11-17 0 11.66 10.72 11.94 10.82 12.44 374,000 4,509,500 12.058 10.66 9.803 10.92 9.894 11.38 408,993 11.026 -1.85%
2023-11-16 0 11.88 11.52 11.90 11.28 13.00 314,500 3,988,950 12.684 10.86 10.53 10.88 10.31 11.89 343,926 11.598 -8.62%
2023-11-15 0 13.00 12.36 13.00 12.92 13.36 367,000 4,829,540 13.160 11.89 11.30 11.89 11.81 12.22 401,338 12.034 -0.31%
2023-11-14 0 13.04 12.84 13.06 12.86 13.14 330,000 4,283,980 12.982 11.92 11.74 11.94 11.76 12.02 360,876 11.871 0.62%
2023-11-13 0 12.96 - 12.98 12.88 13.10 406,000 5,261,620 12.960 11.85 - 11.87 11.78 11.98 443,987 11.851 -3.28%
2023-11-10 0 13.40 - 13.40 11.84 13.42 442,500 5,362,910 12.120 12.25 - 12.25 10.83 12.27 483,902 11.083 5.02%
2023-11-09 0 12.76 12.48 12.74 12.58 13.36 444,000 5,817,860 13.103 11.67 11.41 11.65 11.50 12.22 485,543 11.982 -4.63%
2023-11-08 0 13.38 - 13.38 12.92 13.48 439,500 5,824,780 13.253 12.24 - 12.24 11.81 12.33 480,622 12.119 0.00%
2023-11-07 0 13.38 - 13.40 12.90 13.52 412,000 5,468,100 13.272 12.24 - 12.25 11.80 12.36 450,549 12.137 1.36%
2023-11-06 0 13.20 13.00 13.20 13.20 13.82 452,500 6,164,930 13.624 12.07 11.89 12.07 12.07 12.64 494,838 12.458 -2.37%
2023-11-03 0 13.52 13.00 13.28 13.00 13.84 420,500 5,661,810 13.465 12.36 11.89 12.14 11.89 12.66 459,844 12.312 3.68%
2023-11-02 0 13.04 12.94 13.18 13.04 13.44 428,000 5,686,030 13.285 11.92 11.83 12.05 11.92 12.29 468,046 12.148 -3.41%
2023-11-01 0 13.50 - 13.62 13.00 13.50 413,000 5,469,710 13.244 12.34 - 12.45 11.89 12.34 451,642 12.111 -1.32%
2023-10-31 0 13.68 - 13.68 12.88 13.88 418,000 5,614,730 13.432 12.51 - 12.51 11.78 12.69 457,110 12.283 -0.29%
2023-10-30 0 13.72 - 13.84 13.42 14.00 358,000 4,865,060 13.590 12.55 - 12.66 12.27 12.80 391,496 12.427 0.15%
2023-10-27 0 13.70 - 13.70 13.70 14.40 400,500 5,634,630 14.069 12.53 - 12.53 12.53 13.17 437,973 12.865 -0.87%
2023-10-26 0 13.82 - 13.84 13.50 13.86 443,500 6,083,970 13.718 12.64 - 12.66 12.34 12.67 484,996 12.544 -1.29%
2023-10-25 0 14.00 - 14.00 13.92 14.80 451,000 6,509,600 14.434 12.80 - 12.80 12.73 13.53 493,198 13.199 -6.29%
2023-10-24 0 14.94 13.94 14.94 13.70 14.98 490,000 6,949,440 14.183 13.66 12.75 13.66 12.53 13.70 535,847 12.969 -0.27%
2023-10-20 0 14.98 14.88 14.98 14.40 15.24 441,500 6,558,630 14.855 13.70 13.61 13.70 13.17 13.94 482,809 13.584 0.00%
2023-10-19 0 14.98 14.46 15.00 14.20 16.50 366,000 5,483,990 14.984 13.70 13.22 13.72 12.99 15.09 400,245 13.702 -3.73%
2023-10-18 0 15.56 15.56 - 15.02 16.00 445,100 6,857,704 15.407 14.23 14.23 - 13.73 14.63 486,746 14.089 0.13%
2023-10-17 0 15.54 15.54 15.56 14.84 15.56 494,500 7,547,230 15.262 14.21 14.21 14.23 13.57 14.23 540,768 13.957 0.00%
2023-10-16 0 15.54 15.48 15.60 14.96 15.60 494,500 7,607,550 15.384 14.21 14.16 14.27 13.68 14.27 540,768 14.068 0.13%
2023-10-13 0 15.52 15.52 16.28 15.00 15.60 517,000 7,892,660 15.266 14.19 14.19 14.89 13.72 14.27 565,373 13.960 0.13%
2023-10-12 0 15.50 15.50 16.20 14.00 15.70 559,500 8,403,070 15.019 14.17 14.17 14.81 12.80 14.36 611,849 13.734 8.24%
2023-10-11 0 14.32 14.16 14.32 13.10 14.38 204,000 2,830,490 13.875 13.09 12.95 13.09 11.98 13.15 223,087 12.688 6.07%
2023-10-10 0 13.50 13.50 - 12.70 13.50 241,500 3,206,970 13.279 12.34 12.34 - 11.61 12.34 264,096 12.143 4.65%
2023-10-09 0 12.90 12.90 - 12.00 12.90 192,500 2,421,840 12.581 11.80 11.80 - 10.97 11.80 210,511 11.505 4.88%
2023-10-06 0 12.30 10.98 12.30 10.54 12.32 202,000 2,344,270 11.605 11.25 10.04 11.25 9.638 11.27 220,900 10.612 3.71%
2023-10-05 0 11.86 11.50 11.84 11.50 11.94 115,500 1,363,830 11.808 10.85 10.52 10.83 10.52 10.92 126,307 10.798 2.60%
2023-10-04 0 11.56 11.42 11.70 11.56 12.04 231,000 2,732,570 11.829 10.57 10.44 10.70 10.57 11.01 252,613 10.817 -2.03%
2023-10-03 0 11.80 11.28 11.80 11.30 12.02 315,500 3,738,030 11.848 10.79 10.31 10.79 10.33 10.99 345,020 10.834 -3.12%
2023-09-29 0 12.18 11.64 12.18 11.80 13.04 216,500 2,766,770 12.780 11.14 10.64 11.14 10.79 11.92 236,757 11.686 -6.60%
2023-09-28 0 13.04 10.82 13.04 12.82 13.16 188,500 2,460,600 13.054 11.92 9.894 11.92 11.72 12.03 206,137 11.937 -1.06%
2023-09-27 0 13.18 12.92 13.34 12.80 13.18 224,500 2,911,060 12.967 12.05 11.81 12.20 11.70 12.05 245,505 11.857 0.15%
2023-09-26 0 13.16 12.90 13.22 12.02 13.38 342,000 4,216,660 12.329 12.03 11.80 12.09 10.99 12.24 373,999 11.275 5.28%
2023-09-25 0 12.50 12.50 - 10.06 12.50 370,500 4,191,430 11.313 11.43 11.43 - 9.199 11.43 405,166 10.345 10.62%
2023-09-22 0 11.30 9.470 11.30 11.80 11.80 7,500 88,500 11.800 10.33 8.660 10.33 10.79 10.79 8,202 10.790 2.73%
2023-09-21 0 11.00 8.920 11.00 - - 0 0 - 10.06 8.157 10.06 - - 0 - -1.43%
2023-09-20 0 11.16 9.310 11.16 11.08 11.48 187,000 2,112,450 11.297 10.21 8.513 10.21 10.13 10.50 204,497 10.330 -1.24%
2023-09-19 0 11.30 10.70 11.30 10.70 12.98 43,500 488,030 11.219 10.33 9.785 10.33 9.785 11.87 47,570 10.259 -12.81%
2023-09-18 0 12.96 11.00 12.96 13.00 13.00 6,500 84,500 13.000 11.85 10.06 11.85 11.89 11.89 7,108 11.888 2.37%
2023-09-15 0 12.66 - 12.70 11.60 14.48 12,000 147,130 12.261 11.58 - 11.61 10.61 13.24 13,123 11.212 8.39%
2023-09-14 0 11.68 - 12.16 11.32 16.20 61,500 775,810 12.615 10.68 - 11.12 10.35 14.81 67,254 11.535 -2.01%
2023-09-13 0 11.92 - 11.92 12.00 12.20 2,500 30,900 12.360 10.90 - 10.90 10.97 11.16 2,734 11.302 -4.64%
2023-09-12 0 12.50 11.50 12.50 12.50 12.80 26,000 326,170 12.545 11.43 10.52 11.43 11.43 11.70 28,433 11.472 0.00%
2023-09-11 0 12.50 11.50 12.50 12.60 13.00 35,500 454,960 12.816 11.43 10.52 11.43 11.52 11.89 38,822 11.719 8.70%
2023-09-07 0 11.50 10.90 11.50 10.30 12.48 45,500 522,680 11.488 10.52 9.967 10.52 9.419 11.41 49,757 10.505 -6.35%
2023-09-06 0 12.28 11.16 12.28 11.06 12.38 6,000 67,020 11.170 11.23 10.21 11.23 10.11 11.32 6,561 10.214 -1.60%
2023-09-05 0 12.48 12.00 12.50 12.50 13.40 9,000 116,000 12.889 11.41 10.97 11.43 11.43 12.25 9,842 11.786 0.48%
2023-09-04 0 12.42 12.34 12.42 11.22 17.00 39,500 594,490 15.050 11.36 11.28 11.36 10.26 15.55 43,196 13.763 -10.39%
2023-08-31 0 13.86 13.86 14.00 13.00 17.00 1,335,000 19,772,030 14.811 12.67 12.67 12.80 11.89 15.55 1,459,909 13.543 -18.47%
2023-08-30 0 17.00 17.00 17.58 15.26 17.98 1,321,000 22,054,000 16.695 15.55 15.55 16.08 13.95 16.44 1,444,599 15.267 0.00%
2023-08-29 0 17.00 - 17.00 15.94 20.00 1,189,500 19,909,970 16.738 15.55 - 15.55 14.58 18.29 1,300,795 15.306 -2.63%
2023-08-28 0 17.46 16.56 17.46 13.36 17.48 878,500 13,777,250 15.683 15.97 15.14 15.97 12.22 15.98 960,697 14.341 32.27%
2023-08-25 0 13.20 13.08 13.20 13.02 13.26 664,500 8,748,560 13.166 12.07 11.96 12.07 11.91 12.13 726,674 12.039 1.54%
2023-08-24 0 13.00 12.50 13.00 12.60 13.32 633,500 8,238,620 13.005 11.89 11.43 11.89 11.52 12.18 692,773 11.892 -1.52%
2023-08-23 0 13.20 12.88 13.20 11.96 13.52 640,500 8,376,870 13.079 12.07 11.78 12.07 10.94 12.36 700,428 11.960 7.32%
2023-08-22 0 12.30 11.20 12.30 10.40 12.38 456,000 5,324,800 11.677 11.25 10.24 11.25 9.510 11.32 498,665 10.678 19.88%
2023-08-21 0 10.26 10.26 10.50 9.090 10.24 142,000 1,399,860 9.8582 9.382 9.382 9.602 8.312 9.364 155,286 9.0147 12.87%
2023-08-18 0 9.090 8.800 9.050 7.890 9.150 146,500 1,239,520 8.4609 8.312 8.047 8.276 7.215 8.367 160,207 7.7370 7.83%
2023-08-17 0 8.430 7.950 8.500 8.430 8.450 71,000 606,940 8.5485 7.709 7.270 7.773 7.709 7.727 77,643 7.8171 -0.24%
2023-08-16 0 8.450 7.900 8.500 8.400 8.500 322,500 2,739,545 8.4947 7.727 7.224 7.773 7.681 7.773 352,675 7.7679 1.44%
2023-08-15 0 8.330 - - - - 0 0 - 7.617 - - - - 0 - 0.00%
2023-08-14 0 8.330 8.290 - 8.330 8.330 500 4,165 8.3300 7.617 7.581 - 7.617 7.617 547 7.6173 0.48%
2023-08-11 0 8.290 8.280 8.400 8.200 8.290 4,000 33,070 8.2675 7.581 7.572 7.681 7.498 7.581 4,374 7.5601 0.12%
2023-08-10 0 8.280 - 8.240 8.190 8.290 6,000 49,670 8.2783 7.572 - 7.535 7.489 7.581 6,561 7.5700 1.22%
2023-08-09 0 8.180 7.900 8.180 5.900 8.230 13,500 98,930 7.3281 7.480 7.224 7.480 5.395 7.526 14,763 6.7012 -3.20%
2023-08-08 0 8.450 - - 8.310 8.450 23,000 194,180 8.4426 7.727 - - 7.599 7.727 25,152 7.7203 2.30%
2023-08-07 0 8.260 - 8.260 8.260 8.360 20,500 171,330 8.3576 7.553 - 7.553 7.553 7.645 22,418 7.6425 -2.82%
2023-08-04 0 8.500 - 8.500 8.500 8.500 202,000 1,717,000 8.5000 7.773 - 7.773 7.773 7.773 220,900 7.7727 0.59%
2023-08-03 0 8.450 - 8.500 8.450 8.450 50,000 422,500 8.4500 7.727 - 7.773 7.727 7.727 54,678 7.7270 0.72%
2023-08-02 0 8.390 - - - - 0 0 - 7.672 - - - - 0 - 0.00%
2023-08-01 0 8.390 - - 8.290 8.390 58,500 490,765 8.3891 7.672 - - 7.581 7.672 63,974 7.6714 2.32%
2023-07-31 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-28 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-27 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-26 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-25 0 8.200 8.200 - 8.200 8.200 4,500 36,900 8.2000 7.498 7.498 - 7.498 7.498 4,921 7.4984 0.61%
2023-07-24 0 8.150 - 8.350 - - 0 0 - 7.453 - 7.636 - - 0 - 0.00%
2023-07-21 0 8.150 - 8.580 7.500 8.480 5,500 44,675 8.1227 7.453 - 7.846 6.858 7.754 6,015 7.4278 -0.61%
2023-07-20 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-19 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-18 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-14 0 8.200 6.970 - - - 0 0 - 7.498 6.374 - - - 0 - 0.00%
2023-07-13 0 8.200 6.970 - - - 0 0 - 7.498 6.374 - - - 0 - 0.00%
2023-07-12 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-11 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-10 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-07 0 8.200 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-07-06 0 8.200 - - 8.200 8.200 2,000 16,400 8.2000 7.498 - - 7.498 7.498 2,187 7.4984 0.00%
2023-07-05 0 8.200 - 8.200 - - 0 0 - 7.498 - 7.498 - - 0 - 0.00%
2023-07-04 0 8.200 - 8.200 - - 0 0 - 7.498 - 7.498 - - 0 - 0.00%
2023-07-03 0 8.200 - 8.200 - - 0 0 - 7.498 - 7.498 - - 0 - 0.00%
2023-06-30 0 8.200 - 8.200 7.700 8.200 13,000 101,250 7.7885 7.498 - 7.498 7.041 7.498 14,216 7.1221 6.62%
2023-06-29 0 7.691 - - - - 0 0 - 7.033 - - - - 0 - -0.00%
2023-06-28 0 8.190 - 8.190 - - 0 0 - 7.033 - 7.033 - - 0 - 0.00%
2023-06-27 0 8.190 - 8.190 - - 0 0 - 7.033 - 7.033 - - 0 - 0.00%
2023-06-26 0 8.190 - 8.200 - - 0 0 - 7.033 - 7.042 - - 0 - 0.00%
2023-06-23 0 8.190 - 8.190 - - 0 0 - 7.033 - 7.033 - - 0 - 0.00%
2023-06-21 0 8.190 6.800 8.190 - - 0 0 - 7.033 5.839 7.033 - - 0 - 0.00%
2023-06-20 0 8.190 - 8.200 - - 0 0 - 7.033 - 7.042 - - 0 - 0.00%
2023-06-19 0 8.190 - 8.200 - - 0 0 - 7.033 - 7.042 - - 0 - 0.00%
2023-06-16 0 8.190 - 8.190 - - 0 0 - 7.033 - 7.033 - - 0 - 0.00%
2023-06-15 0 8.190 - 8.190 - - 0 0 - 7.033 - 7.033 - - 0 - -0.12%
2023-06-14 0 8.200 - 8.200 - - 0 0 - 7.042 - 7.042 - - 0 - 0.00%
2023-06-13 0 8.200 - 8.200 8.200 8.200 500 4,100 8.2000 7.042 - 7.042 7.042 7.042 582 7.0417 2.50%
2023-06-12 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-06-09 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-06-08 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-06-07 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-06-06 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-06-05 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-06-02 0 8.000 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2023-06-01 0 8.000 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2023-05-31 0 8.000 - 8.200 - - 500 4,020 8.0400 6.870 - 7.042 - - 582 6.9043 0.00%
2023-05-30 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-29 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-25 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-24 0 8.000 - 8.000 - - 0 0 - 6.870 - 6.870 - - 0 - 0.00%
2023-05-23 0 8.000 - 8.100 - - 0 0 - 6.870 - 6.956 - - 0 - 0.00%
2023-05-22 0 8.000 - 8.150 - - 0 0 - 6.870 - 6.999 - - 0 - 0.00%
2023-05-19 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-18 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-17 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-16 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-15 0 8.000 - 8.000 - - 0 0 - 6.870 - 6.870 - - 0 - 0.00%
2023-05-12 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-11 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-10 0 8.000 - 8.000 - - 0 0 - 6.870 - 6.870 - - 0 - 0.00%
2023-05-09 0 8.000 - 8.000 - - 0 0 - 6.870 - 6.870 - - 0 - 0.00%
2023-05-08 0 8.000 - 8.200 - - 0 0 - 6.870 - 7.042 - - 0 - 0.00%
2023-05-05 0 8.000 - 8.000 - - 0 0 - 6.870 - 6.870 - - 0 - 0.00%
2023-05-04 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.870 - 6.870 6.870 6.870 582 6.8699 2.30%
2023-05-03 0 7.820 - 8.000 - - 0 0 - 6.715 - 6.870 - - 0 - 0.00%
2023-05-02 0 7.820 - 8.000 - - 0 0 - 6.715 - 6.870 - - 0 - 0.00%
2023-04-28 0 7.820 - 8.000 - - 0 0 - 6.715 - 6.870 - - 0 - 0.00%
2023-04-27 0 7.820 - 8.000 - - 0 0 - 6.715 - 6.870 - - 0 - 0.00%
2023-04-26 0 7.820 7.600 8.000 - - 0 0 - 6.715 6.526 6.870 - - 0 - 0.00%
2023-04-25 0 7.820 - - - - 0 0 - 6.715 - - - - 0 - 0.00%
2023-04-24 0 7.820 - - - - 0 0 - 6.715 - - - - 0 - 0.00%
2023-04-21 0 7.820 7.600 7.900 - - 0 0 - 6.715 6.526 6.784 - - 0 - 0.00%
2023-04-20 0 7.820 - - - - 0 0 - 6.715 - - - - 0 - 0.00%
2023-04-19 0 7.820 7.700 8.400 7.820 8.400 35,000 283,780 8.1080 6.715 6.612 7.213 6.715 7.213 40,757 6.9627 -1.01%
2023-04-18 0 7.900 7.090 7.950 7.800 7.900 9,000 70,550 7.8389 6.784 6.088 6.827 6.698 6.784 10,480 6.7316 3.95%
2023-04-17 0 7.600 - 7.800 - - 0 0 - 6.526 - 6.698 - - 0 - 0.00%
2023-04-14 0 7.600 7.000 7.800 6.310 7.600 12,000 83,480 6.9567 6.526 6.011 6.698 5.419 6.526 13,974 5.9740 2.01%
2023-04-13 0 7.450 - 7.500 - - 0 0 - 6.398 - 6.441 - - 0 - 0.00%
2023-04-12 0 7.450 - 7.450 - - 0 0 - 6.398 - 6.398 - - 0 - -1.32%
2023-04-11 0 7.550 - - - - 0 0 - 6.483 - - - - 0 - 0.00%
2023-04-06 0 7.550 - 7.600 - - 0 0 - 6.483 - 6.526 - - 0 - 0.00%
2023-04-04 0 7.550 - 7.550 7.500 7.550 6,500 48,925 7.5269 6.483 - 6.483 6.441 6.483 7,569 6.4637 0.67%
2023-04-03 0 7.500 - 7.500 7.290 7.500 15,500 113,180 7.3019 6.441 - 6.441 6.260 6.441 18,050 6.2705 2.88%
2023-03-31 0 7.290 - 7.290 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2023-03-30 0 7.290 - 7.290 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2023-03-29 0 7.290 - 7.290 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2023-03-28 0 7.290 7.000 7.290 7.290 7.290 1,500 10,935 7.2900 6.260 6.011 6.260 6.260 6.260 1,747 6.2602 1.25%
2023-03-27 0 7.200 - 7.290 - - 0 0 - 6.183 - 6.260 - - 0 - 0.00%
2023-03-24 0 7.200 - 7.290 - - 0 0 - 6.183 - 6.260 - - 0 - 0.00%
2023-03-23 0 7.200 - 7.290 - - 0 0 - 6.183 - 6.260 - - 0 - 0.00%
2023-03-22 0 7.200 - 7.290 - - 0 0 - 6.183 - 6.260 - - 0 - 0.00%
2023-03-21 0 7.200 - 7.200 7.200 7.200 1,500 10,800 7.2000 6.183 - 6.183 6.183 6.183 1,747 6.1829 1.41%
2023-03-20 0 7.100 - 7.290 - - 0 0 - 6.097 - 6.260 - - 0 - 0.00%
2023-03-17 0 7.100 - 7.100 - - 0 0 - 6.097 - 6.097 - - 0 - 0.00%
2023-03-16 0 7.100 - 7.290 - - 0 0 - 6.097 - 6.260 - - 0 - 0.00%
2023-03-15 0 7.100 7.000 7.100 7.000 7.100 6,000 42,100 7.0167 6.097 6.011 6.097 6.011 6.097 6,987 6.0255 0.00%
2023-03-14 0 7.100 - 7.100 - - 0 0 - 6.097 - 6.097 - - 0 - 0.00%
2023-03-13 0 7.100 7.000 7.100 7.100 7.100 1,000 7,100 7.1000 6.097 6.011 6.097 6.097 6.097 1,164 6.0971 1.43%
2023-03-10 0 7.000 7.000 7.100 7.000 7.000 5,000 35,000 7.0000 6.011 6.011 6.097 6.011 6.011 5,822 6.0112 -3.71%
2023-03-09 0 7.270 - 7.270 - - 0 0 - 6.243 - 6.243 - - 0 - -0.27%
2023-03-08 0 7.290 - 7.290 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2023-03-07 0 7.290 7.000 7.290 - - 0 0 - 6.260 6.011 6.260 - - 0 - 0.00%
2023-03-06 0 7.290 - 7.290 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2023-03-03 0 7.290 - 7.290 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2023-03-02 0 7.290 - 7.290 - - 0 0 - 6.260 - 6.260 - - 0 - 0.00%
2023-03-01 0 7.290 7.000 7.290 7.100 7.290 1,000 7,195 7.1950 6.260 6.011 6.260 6.097 6.260 1,164 6.1786 2.68%
2023-02-28 0 7.100 7.000 7.290 - - 0 0 - 6.097 6.011 6.260 - - 0 - 0.00%
2023-02-27 0 7.100 7.000 7.290 - - 0 0 - 6.097 6.011 6.260 - - 0 - 0.00%
2023-02-24 0 7.100 6.980 7.280 - - 0 0 - 6.097 5.994 6.252 - - 0 - 0.00%
2023-02-23 0 7.100 6.980 7.280 6.980 7.100 28,000 195,560 6.9843 6.097 5.994 6.252 5.994 6.097 32,606 5.9977 1.72%
2023-02-22 0 6.980 6.970 7.200 6.980 7.180 51,500 359,580 6.9821 5.994 5.985 6.183 5.994 6.166 59,972 5.9958 0.43%
2023-02-21 0 6.950 6.950 7.170 6.950 7.200 67,000 470,165 7.0174 5.968 5.968 6.157 5.968 6.183 78,021 6.0261 -4.66%
2023-02-20 0 7.290 - 7.290 7.000 7.290 463,000 3,306,770 7.1421 6.260 - 6.260 6.011 6.260 539,162 6.1332 0.83%
2023-02-17 0 7.230 7.210 7.290 - - 0 0 - 6.209 6.192 6.260 - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 6.209 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 6.209 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 6.209 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 6.209 - - - - 0 - 0.00%
2023-02-10 0 7.230 7.210 7.280 - - 0 0 - 6.209 6.192 6.252 - - 0 - 0.00%
2023-02-09 0 7.230 7.210 7.280 - - 0 0 - 6.209 6.192 6.252 - - 0 - 0.00%
2023-02-08 0 7.230 7.220 7.280 7.230 7.230 9,000 65,070 7.2300 6.209 6.200 6.252 6.209 6.209 10,480 6.2087 0.00%
2023-02-07 0 7.230 7.230 7.280 7.230 7.230 5,500 39,765 7.2300 6.209 6.209 6.252 6.209 6.209 6,405 6.2087 0.00%
2023-02-06 0 7.230 7.230 7.280 7.230 7.230 12,500 90,375 7.2300 6.209 6.209 6.252 6.209 6.209 14,556 6.2087 0.00%
2023-02-03 0 7.230 7.230 7.250 7.230 7.240 9,000 65,085 7.2317 6.209 6.209 6.226 6.209 6.217 10,480 6.2101 0.00%
2023-02-02 0 7.230 7.230 7.280 7.230 7.230 34,000 245,820 7.2300 6.209 6.209 6.252 6.209 6.209 39,593 6.2087 0.00%
2023-02-01 0 7.230 7.230 7.280 7.230 7.270 74,500 541,435 7.2676 6.209 6.209 6.252 6.209 6.243 86,755 6.2410 -0.14%
2023-01-31 0 7.240 7.240 7.280 - - 0 0 - 6.217 6.217 6.252 - - 0 - 0.28%
2023-01-30 0 7.220 7.220 7.270 7.220 7.230 274,000 1,980,370 7.2276 6.200 6.200 6.243 6.200 6.209 319,072 6.2067 -0.82%
2023-01-27 0 7.280 7.230 7.280 7.230 7.280 40,000 289,235 7.2309 6.252 6.209 6.252 6.209 6.252 46,580 6.2094 0.14%
2023-01-26 0 7.270 7.230 7.270 7.270 7.270 2,500 18,175 7.2700 6.243 6.209 6.243 6.243 6.243 2,911 6.2430 0.00%
2023-01-20 0 7.270 7.240 7.270 - - 0 0 - 6.243 6.217 6.243 - - 0 - 0.00%
2023-01-19 0 7.270 7.230 7.270 7.230 7.270 18,500 133,795 7.2322 6.243 6.209 6.243 6.209 6.243 21,543 6.2106 0.41%
2023-01-18 0 7.240 7.240 7.260 7.230 7.270 121,500 879,680 7.2402 6.217 6.217 6.234 6.209 6.243 141,486 6.2174 3.28%
2023-01-17 0 7.010 7.010 7.260 7.000 7.000 9,730,000 70,928,800 7.2897 6.020 6.020 6.234 6.011 6.011 11,330,546 6.2600 -3.18%
2023-01-16 0 7.240 6.600 7.240 - - 0 0 - 6.217 5.668 6.217 - - 0 - 0.00%
2023-01-13 0 7.240 6.960 7.240 - - 0 0 - 6.217 5.977 6.217 - - 0 - 0.00%
2023-01-12 0 7.240 6.960 7.250 - - 0 0 - 6.217 5.977 6.226 - - 0 - 0.00%
2023-01-11 0 7.240 6.900 7.250 - - 0 0 - 6.217 5.925 6.226 - - 0 - 0.00%
2023-01-10 0 7.240 6.660 7.240 - - 0 0 - 6.217 5.719 6.217 - - 0 - -0.55%
2023-01-09 0 7.280 7.030 7.280 6.900 7.300 1,500 10,550 7.0333 6.252 6.037 6.252 5.925 6.269 1,747 6.0398 5.66%
2023-01-06 0 6.890 6.810 7.200 - - 0 0 - 5.917 5.848 6.183 - - 0 - 0.00%
2023-01-05 0 6.890 6.800 7.200 - - 0 0 - 5.917 5.839 6.183 - - 0 - 0.00%
2023-01-04 0 6.890 6.600 7.300 - - 0 0 - 5.917 5.668 6.269 - - 0 - 0.00%
2023-01-03 0 6.890 6.600 7.300 - - 0 0 - 5.917 5.668 6.269 - - 0 - 0.00%
2022-12-30 0 6.890 6.720 6.890 7.200 7.200 1,000 7,200 7.2000 5.917 5.771 5.917 6.183 6.183 1,164 6.1829 1.32%
2022-12-29 0 6.800 6.500 7.300 6.800 6.800 12,000 81,600 6.8000 5.839 5.582 6.269 5.839 5.839 13,974 5.8394 0.00%
2022-12-28 0 6.800 6.510 - 6.800 6.800 5,000 34,000 6.8000 5.839 5.590 - 5.839 5.839 5,822 5.8394 0.00%
2022-12-23 0 6.800 6.800 7.000 6.600 6.800 18,000 119,000 6.6111 5.839 5.839 6.011 5.668 5.839 20,961 5.6772 -2.86%
2022-12-22 0 7.000 6.510 7.200 - - 0 0 - 6.011 5.590 6.183 - - 0 - 0.00%
2022-12-21 0 7.000 6.510 7.200 - - 0 0 - 6.011 5.590 6.183 - - 0 - 0.00%
2022-12-20 0 7.000 6.510 7.200 - - 0 0 - 6.011 5.590 6.183 - - 0 - 0.00%
2022-12-19 0 7.000 6.590 7.500 - - 0 0 - 6.011 5.659 6.441 - - 0 - 0.00%
2022-12-16 0 7.000 6.590 7.200 - - 0 0 - 6.011 5.659 6.183 - - 0 - 0.00%
2022-12-15 0 7.000 6.590 7.200 - - 0 0 - 6.011 5.659 6.183 - - 0 - 0.00%
2022-12-14 0 7.000 6.590 7.150 - - 0 0 - 6.011 5.659 6.140 - - 0 - 0.00%
2022-12-13 0 7.000 6.590 7.100 - - 0 0 - 6.011 5.659 6.097 - - 0 - 0.00%
2022-12-12 0 7.000 6.590 7.100 - - 0 0 - 6.011 5.659 6.097 - - 0 - 0.00%
2022-12-09 0 7.000 6.750 7.150 7.000 7.000 6,000 42,000 7.0000 6.011 5.796 6.140 6.011 6.011 6,987 6.0112 3.70%
2022-12-08 0 6.750 6.750 7.200 6.750 7.100 16,000 108,350 6.7719 5.796 5.796 6.183 5.796 6.097 18,632 5.8153 -4.53%
2022-12-07 0 7.070 6.510 7.200 - - 0 0 - 6.071 5.590 6.183 - - 0 - 0.00%
2022-12-06 0 7.070 6.510 7.200 - - 0 0 - 6.071 5.590 6.183 - - 0 - 0.00%
2022-12-05 0 7.070 6.510 7.200 7.050 7.150 14,000 99,000 7.0714 6.071 5.590 6.183 6.054 6.140 16,303 6.0725 0.28%
2022-12-02 0 7.050 6.510 7.050 - - 0 0 - 6.054 5.590 6.054 - - 0 - -1.40%
2022-12-01 0 7.150 6.520 7.250 7.150 7.150 500 3,575 7.1500 6.140 5.599 6.226 6.140 6.140 582 6.1400 0.00%
2022-11-30 0 7.150 6.500 7.200 - - 0 0 - 6.140 5.582 6.183 - - 0 - 0.00%
2022-11-29 0 7.150 6.510 7.150 7.150 7.150 500 3,575 7.1500 6.140 5.590 6.140 6.140 6.140 582 6.1400 1.42%
2022-11-28 0 7.050 6.500 7.200 - - 0 0 - 6.054 5.582 6.183 - - 0 - 0.00%
2022-11-25 0 7.050 6.500 7.200 - - 0 0 - 6.054 5.582 6.183 - - 0 - 0.00%
2022-11-24 0 7.050 6.500 7.050 7.200 7.200 500 3,600 7.2000 6.054 5.582 6.054 6.183 6.183 582 6.1829 1.00%
2022-11-23 0 6.980 6.900 7.000 6.980 6.980 500 3,490 6.9800 5.994 5.925 6.011 5.994 5.994 582 5.9940 0.00%
2022-11-22 0 6.980 6.500 6.980 - - 0 0 - 5.994 5.582 5.994 - - 0 - -1.13%
2022-11-21 0 7.060 6.500 7.190 6.500 7.190 4,000 26,355 6.5888 6.063 5.582 6.174 5.582 6.174 4,658 5.6580 0.14%
2022-11-18 0 7.050 6.480 7.050 6.720 7.050 8,000 54,325 6.7906 6.054 5.565 6.054 5.771 6.054 9,316 5.8314 2.17%
2022-11-17 0 6.900 4.900 7.000 - - 0 0 - 5.925 4.208 6.011 - - 0 - 0.00%
2022-11-16 0 6.900 6.200 7.000 - - 0 0 - 5.925 5.324 6.011 - - 0 - 0.00%
2022-11-15 0 6.900 6.500 6.900 6.700 6.900 4,000 26,900 6.7250 5.925 5.582 5.925 5.754 5.925 4,658 5.7750 6.32%
2022-11-14 0 6.490 6.490 6.700 6.200 6.700 77,500 503,200 6.4929 5.573 5.573 5.754 5.324 5.754 90,248 5.5757 0.00%
2022-11-11 0 6.490 5.200 6.490 4.810 7.000 4,000 26,350 6.5875 5.573 4.465 5.573 4.131 6.011 4,658 5.6570 -7.29%
2022-11-10 0 7.000 - 7.000 - - 0 0 - 6.011 - 6.011 - - 0 - 0.00%
2022-11-09 0 7.000 1.950 7.000 - - 0 0 - 6.011 1.675 6.011 - - 0 - 0.00%
2022-11-08 0 7.000 - 7.000 - - 0 0 - 6.011 - 6.011 - - 0 - -0.71%
2022-11-07 0 7.050 - 7.050 - - 0 0 - 6.054 - 6.054 - - 0 - -0.70%
2022-11-04 0 7.100 - 7.100 7.150 7.150 1,000 7,150 7.1500 6.097 - 6.097 6.140 6.140 1,164 6.1400 2.60%
2022-11-03 0 6.920 - 7.150 - - 0 0 - 5.942 - 6.140 - - 0 - 0.00%
2022-11-02 0 6.920 - 7.150 - - 0 0 - 5.942 - 6.140 - - 0 - 0.00%
2022-11-01 0 6.920 - 6.920 - - 0 0 - 5.942 - 5.942 - - 0 - -4.42%
2022-10-31 0 7.240 - - - - 0 0 - 6.217 - - - - 0 - 0.00%
2022-10-28 0 7.240 - - - - 0 0 - 6.217 - - - - 0 - 0.00%
2022-10-27 0 7.240 4.060 - - - 0 0 - 6.217 3.486 - - - 0 - 0.00%
2022-10-26 0 7.240 - 7.240 7.240 7.240 500 3,620 7.2400 6.217 - 6.217 6.217 6.217 582 6.2173 0.56%
2022-10-25 0 7.200 4.150 7.200 - - 0 0 - 6.183 3.564 6.183 - - 0 - 0.00%
2022-10-24 0 7.200 - - - - 0 0 - 6.183 - - - - 0 - 0.00%
2022-10-21 0 7.200 - - - - 0 0 - 6.183 - - - - 0 - 0.00%
2022-10-20 0 7.200 - 7.300 - - 0 0 - 6.183 - 6.269 - - 0 - 0.00%
2022-10-19 0 7.200 - 7.300 - - 0 0 - 6.183 - 6.269 - - 0 - 0.00%
2022-10-18 0 7.200 - 7.200 7.150 7.200 1,500 10,750 7.1667 6.183 - 6.183 6.140 6.183 1,747 6.1543 0.70%
2022-10-17 0 7.150 - - - - 0 0 - 6.140 - - - - 0 - 0.00%
2022-10-14 0 7.150 - 7.150 7.150 7.150 500 3,575 7.1500 6.140 - 6.140 6.140 6.140 582 6.1400 1.56%
2022-10-13 0 7.040 - - - - 0 0 - 6.046 - - - - 0 - 0.00%
2022-10-12 0 7.040 - 7.200 - - 0 0 - 6.046 - 6.183 - - 0 - 0.00%
2022-10-11 0 7.040 4.970 7.300 7.000 7.040 1,500 10,540 7.0267 6.046 4.268 6.269 6.011 6.046 1,747 6.0341 -2.22%
2022-10-10 0 7.200 - 7.200 - - 0 0 - 6.183 - 6.183 - - 0 - -1.37%
2022-10-07 0 7.300 - 7.300 - - 0 0 - 6.269 - 6.269 - - 0 - 0.00%
2022-10-06 0 7.300 - 7.300 - - 0 0 - 6.269 - 6.269 - - 0 - -1.35%
2022-10-05 0 7.400 - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-10-03 0 7.400 - 7.500 - - 0 0 - 6.355 - 6.441 - - 0 - 0.00%
2022-09-30 0 7.400 5.400 7.500 - - 0 0 - 6.355 4.637 6.441 - - 0 - 0.00%
2022-09-29 0 7.400 5.300 7.400 7.400 7.400 500 3,700 7.4000 6.355 4.551 6.355 6.355 6.355 582 6.3547 0.00%
2022-09-28 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 6.355 - - - - 0 - 0.00%
2022-09-13 0 7.400 - 7.400 - - 0 0 - 6.355 - 6.355 - - 0 - 0.00%
2022-09-09 0 7.400 - 7.400 - - 0 0 - 6.355 - 6.355 - - 0 - 0.00%
2022-09-08 0 7.400 - 7.400 - - 0 0 - 6.355 - 6.355 - - 0 - -0.67%
2022-09-07 0 7.450 - 7.450 - - 0 0 - 6.398 - 6.398 - - 0 - 0.00%
2022-09-06 0 7.450 - - - - 0 0 - 6.398 - - - - 0 - 0.00%
2022-09-05 0 7.450 - 7.450 - - 0 0 - 6.398 - 6.398 - - 0 - 0.00%
2022-09-02 0 7.450 - 7.500 - - 0 0 - 6.398 - 6.441 - - 0 - 0.00%
2022-09-01 0 7.450 - 7.450 - - 0 0 - 6.398 - 6.398 - - 0 - 0.00%
2022-08-31 0 7.450 - 7.500 - - 0 0 - 6.398 - 6.441 - - 0 - 0.00%
2022-08-30 0 7.450 - 7.500 - - 0 0 - 6.398 - 6.441 - - 0 - 0.00%
2022-08-29 0 7.450 - 7.500 - - 0 0 - 6.398 - 6.441 - - 0 - 0.00%
2022-08-26 0 7.450 - 7.450 - - 0 0 - 6.398 - 6.398 - - 0 - -0.67%
2022-08-25 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-24 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-23 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-22 0 7.500 - 8.000 - - 0 0 - 6.441 - 6.870 - - 0 - 0.00%
2022-08-19 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-18 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-17 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-16 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-15 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-12 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-11 0 7.500 - 7.500 7.500 7.500 1,000 7,500 7.5000 6.441 - 6.441 6.441 6.441 1,164 6.4406 1.35%
2022-08-10 0 7.400 - 7.400 - - 0 0 - 6.355 - 6.355 - - 0 - -1.33%
2022-08-09 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - 0.00%
2022-08-08 0 7.500 - - - - 0 0 - 6.441 - - - - 0 - 0.00%
2022-08-05 0 7.500 - 7.500 - - 0 0 - 6.441 - 6.441 - - 0 - -0.66%
2022-08-04 0 7.550 - 7.550 - - 0 0 - 6.483 - 6.483 - - 0 - -0.66%
2022-08-03 0 7.600 - 7.600 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2022-08-02 0 7.600 - 7.600 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2022-08-01 0 7.600 - 7.600 - - 0 0 - 6.526 - 6.526 - - 0 - -1.30%
2022-07-29 0 7.700 - 7.700 - - 0 0 - 6.612 - 6.612 - - 0 - 0.00%
2022-07-28 0 7.700 - 7.700 - - 0 0 - 6.612 - 6.612 - - 0 - 0.00%
2022-07-27 0 7.700 - 7.700 - - 0 0 - 6.612 - 6.612 - - 0 - 0.00%
2022-07-26 0 7.700 - 7.700 - - 0 0 - 6.612 - 6.612 - - 0 - -1.28%
2022-07-25 0 7.800 - 7.800 - - 0 0 - 6.698 - 6.698 - - 0 - 0.00%
2022-07-22 0 7.800 - 7.800 - - 0 0 - 6.698 - 6.698 - - 0 - 0.00%
2022-07-21 0 7.800 - 7.800 - - 0 0 - 6.698 - 6.698 - - 0 - 0.00%
2022-07-20 0 7.800 - 7.800 - - 0 0 - 6.698 - 6.698 - - 0 - 0.00%
2022-07-19 0 7.800 - 7.800 - - 0 0 - 6.698 - 6.698 - - 0 - 0.00%
2022-07-18 0 7.800 - 8.000 - - 0 0 - 6.698 - 6.870 - - 0 - 0.00%
2022-07-15 0 7.800 - 7.950 - - 0 0 - 6.698 - 6.827 - - 0 - 0.00%
2022-07-14 0 7.800 5.800 7.950 7.800 7.800 1,000 7,800 7.8000 6.698 4.981 6.827 6.698 6.698 1,164 6.6982 0.00%
2022-07-13 0 7.800 4.800 7.900 - - 0 0 - 6.698 4.122 6.784 - - 0 - 0.00%
2022-07-12 0 7.800 - 8.100 7.800 7.900 2,500 19,650 7.8600 6.698 - 6.956 6.698 6.784 2,911 6.7497 -4.29%
2022-07-11 0 8.150 - 8.150 - - 0 0 - 6.999 - 6.999 - - 0 - -0.12%
2022-07-08 0 8.160 - 8.200 - - 0 0 - 7.007 - 7.042 - - 0 - 0.00%
2022-07-07 0 8.160 - 8.160 - - 0 0 - 7.007 - 7.007 - - 0 - 0.00%
2022-07-06 0 8.160 5.080 8.160 - - 0 0 - 7.007 4.362 7.007 - - 0 - 0.00%
2022-07-05 0 8.160 - 8.160 8.180 8.190 3,000 24,545 8.1817 7.007 - 7.007 7.024 7.033 3,493 7.0259 -0.24%
2022-07-04 0 8.180 - 8.180 8.150 8.190 1,500 12,265 8.1767 7.024 - 7.024 6.999 7.033 1,747 7.0216 -0.24%
2022-06-30 0 8.200 - 8.500 8.100 8.200 2,000 16,300 8.1500 7.042 - 7.299 6.956 7.042 2,329 6.9987 1.23%
2022-06-29 0 8.100 8.100 - 8.000 8.050 5,000 40,050 8.0100 6.956 6.956 - 6.870 6.913 5,822 6.8785 1.25%
2022-06-28 0 8.000 7.000 8.000 - - 0 0 - 6.870 6.011 6.870 - - 0 - -1.23%
2022-06-27 0 8.100 - 8.100 7.850 8.100 2,500 20,075 8.0300 6.956 - 6.956 6.741 6.956 2,911 6.8957 3.18%
2022-06-24 0 7.850 7.850 - - - 0 0 - 6.741 6.741 - - - 0 - 0.00%
2022-06-23 0 7.850 - - - - 0 0 - 6.741 - - - - 0 - 0.00%
2022-06-22 0 7.850 7.850 - 7.650 7.800 2,500 19,275 7.7100 6.741 6.741 - 6.569 6.698 2,911 6.6209 2.61%
2022-06-21 0 7.650 6.800 7.800 7.650 8.050 2,000 15,900 7.9500 6.569 5.839 6.698 6.569 6.913 2,329 6.8270 -2.55%
2022-06-20 0 7.850 7.650 7.850 - - 0 0 - 6.741 6.569 6.741 - - 0 - 0.00%
2022-06-17 0 7.850 7.650 8.000 7.850 7.950 14,500 114,550 7.9000 6.741 6.569 6.870 6.741 6.827 16,885 6.7841 -0.63%
2022-06-16 0 7.900 - 7.900 - - 0 0 - 6.784 - 6.784 - - 0 - 0.00%
2022-06-15 0 7.900 - 7.900 7.900 7.900 500 3,950 7.9000 6.784 - 6.784 6.784 6.784 582 6.7841 0.00%
2022-06-14 0 7.900 - 7.900 - - 0 0 - 6.784 - 6.784 - - 0 - 0.00%
2022-06-13 0 7.900 4.800 7.900 7.800 7.900 1,000 7,850 7.8500 6.784 4.122 6.784 6.698 6.784 1,164 6.7411 0.00%
2022-06-10 0 7.900 - 7.900 7.900 7.900 500 3,950 7.9000 6.784 - 6.784 6.784 6.784 582 6.7841 1.94%
2022-06-09 0 7.750 - 7.860 - - 0 0 - 6.655 - 6.750 - - 0 - 0.00%
2022-06-08 0 7.750 - 7.900 7.750 7.750 1,000 7,750 7.7500 6.655 - 6.784 6.655 6.655 1,164 6.6552 0.00%
2022-06-07 0 7.750 - 7.750 7.750 7.750 500 3,875 7.7500 6.655 - 6.655 6.655 6.655 582 6.6552 10.71%
2022-06-06 0 7.000 - 7.200 7.000 7.000 500 3,500 7.0000 6.011 - 6.183 6.011 6.011 582 6.0112 3.70%
2022-06-02 0 6.750 - 6.800 - - 0 0 - 5.796 - 5.839 - - 0 - 0.00%
2022-06-01 0 6.750 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2022-05-31 0 6.750 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2022-05-30 0 6.750 - 6.800 - - 0 0 - 5.796 - 5.839 - - 0 - 0.00%
2022-05-27 0 6.750 - 6.750 - - 0 0 - 5.796 - 5.796 - - 0 - 0.00%
2022-05-26 0 6.750 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2022-05-25 0 6.750 - 6.750 6.750 6.750 500 3,375 6.7500 5.796 - 5.796 5.796 5.796 582 5.7965 0.75%
2022-05-24 0 6.700 - 6.800 - - 0 0 - 5.754 - 5.839 - - 0 - 0.00%
2022-05-23 0 6.700 - 6.750 - - 0 0 - 5.754 - 5.796 - - 0 - 0.00%
2022-05-20 0 6.700 - 6.800 - - 0 0 - 5.754 - 5.839 - - 0 - 0.00%
2022-05-19 0 6.700 - - - - 0 0 - 5.754 - - - - 0 - 0.00%
2022-05-18 0 6.700 - 6.800 - - 0 0 - 5.754 - 5.839 - - 0 - 0.00%
2022-05-17 0 6.700 - 6.800 - - 0 0 - 5.754 - 5.839 - - 0 - 0.00%
2022-05-16 0 6.700 - 6.800 6.700 6.700 2,500 16,750 6.7000 5.754 - 5.839 5.754 5.754 2,911 5.7536 0.00%
2022-05-13 0 6.700 4.600 6.700 - - 0 0 - 5.754 3.950 5.754 - - 0 - 0.00%
2022-05-12 0 6.700 - 6.700 6.700 6.700 500 3,350 6.7000 5.754 - 5.754 5.754 5.754 582 5.7536 0.00%
2022-05-11 0 6.700 - 6.700 6.700 6.700 500 3,350 6.7000 5.754 - 5.754 5.754 5.754 582 5.7536 3.08%
2022-05-10 0 6.500 - 7.000 - - 0 0 - 5.582 - 6.011 - - 0 - 0.00%
2022-05-06 0 6.500 - 6.500 - - 0 0 - 5.582 - 5.582 - - 0 - 0.00%
2022-05-05 0 6.500 - 6.700 - - 0 0 - 5.582 - 5.754 - - 0 - 0.00%
2022-05-04 0 6.500 - 6.700 - - 0 0 - 5.582 - 5.754 - - 0 - 0.00%
2022-05-03 0 6.500 - 6.500 - - 0 0 - 5.582 - 5.582 - - 0 - 0.00%
2022-04-29 0 6.500 - 7.500 6.500 6.500 1,000 6,500 6.5000 5.582 - 6.441 5.582 5.582 1,164 5.5818 3.17%
2022-04-28 0 6.300 - 6.500 - - 0 0 - 5.410 - 5.582 - - 0 - 0.00%
2022-04-27 0 6.300 - 7.000 - - 0 0 - 5.410 - 6.011 - - 0 - 0.00%
2022-04-26 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-25 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-22 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-21 0 6.300 - - - - 0 0 - 5.410 - - - - 0 - 0.00%
2022-04-20 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-19 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-14 0 6.300 - 6.300 6.400 6.400 500 3,200 6.4000 5.410 - 5.410 5.496 5.496 582 5.4959 0.00%
2022-04-13 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-12 0 6.300 - 6.300 - - 0 0 - 5.410 - 5.410 - - 0 - 0.00%
2022-04-11 0 6.300 - 6.300 6.300 6.300 1,500 9,450 6.3000 5.410 - 5.410 5.410 5.410 1,747 5.4101 0.00%
2022-04-08 0 6.300 - 6.500 - - 0 0 - 5.410 - 5.582 - - 0 - 0.00%
2022-04-07 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-06 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-04 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-04-01 0 6.300 - 6.400 6.300 6.300 1,000 6,300 6.3000 5.410 - 5.496 5.410 5.410 1,164 5.4101 0.00%
2022-03-31 0 6.300 - 6.400 - - 0 0 - 5.410 - 5.496 - - 0 - 0.00%
2022-03-30 0 6.300 - 6.300 - - 0 0 - 5.410 - 5.410 - - 0 - 0.00%
2022-03-29 0 6.300 - 6.300 6.300 6.300 500 3,150 6.3000 5.410 - 5.410 5.410 5.410 582 5.4101 3.28%
2022-03-28 0 6.100 - 6.200 - - 0 0 - 5.238 - 5.324 - - 0 - 0.00%
2022-03-25 0 6.100 - 6.200 - - 0 0 - 5.238 - 5.324 - - 0 - 0.00%
2022-03-24 0 6.100 - 6.250 - - 0 0 - 5.238 - 5.367 - - 0 - 0.00%
2022-03-23 0 6.100 - 6.200 6.100 6.100 500 3,050 6.1000 5.238 - 5.324 5.238 5.238 582 5.2383 0.00%
2022-03-22 0 6.100 - 6.200 - - 0 0 - 5.238 - 5.324 - - 0 - 0.00%
2022-03-21 0 6.100 - 6.110 6.100 6.100 1,000 6,100 6.1000 5.238 - 5.247 5.238 5.238 1,164 5.2383 0.00%
2022-03-18 0 6.100 - 6.100 6.100 6.100 1,000 6,100 6.1000 5.238 - 5.238 5.238 5.238 1,164 5.2383 0.00%
2022-03-17 0 6.100 - 6.100 6.100 6.100 1,000 6,100 6.1000 5.238 - 5.238 5.238 5.238 1,164 5.2383 0.00%
2022-03-16 0 6.100 - 6.100 6.100 6.100 500 3,050 6.1000 5.238 - 5.238 5.238 5.238 582 5.2383 1.67%
2022-03-15 0 6.000 - 6.100 - - 0 0 - 5.152 - 5.238 - - 0 - 0.00%
2022-03-14 0 6.000 - 6.100 - - 0 0 - 5.152 - 5.238 - - 0 - 0.00%
2022-03-11 0 6.000 - 6.100 - - 0 0 - 5.152 - 5.238 - - 0 - 0.00%
2022-03-10 0 6.000 - 6.000 5.900 6.010 1,000 5,955 5.9550 5.152 - 5.152 5.067 5.161 1,164 5.1138 0.00%
2022-03-09 0 6.000 - 6.000 6.000 6.000 1,000 6,000 6.0000 5.152 - 5.152 5.152 5.152 1,164 5.1524 1.69%
2022-03-08 0 5.900 - 5.900 - - 0 0 - 5.067 - 5.067 - - 0 - 0.00%
2022-03-07 0 5.900 - 5.900 5.900 5.900 5,000 29,500 5.9000 5.067 - 5.067 5.067 5.067 5,822 5.0666 0.00%
2022-03-04 0 5.900 - 5.900 - - 0 0 - 5.067 - 5.067 - - 0 - 0.00%
2022-03-03 0 5.900 - 5.900 5.900 5.900 2,000 11,800 5.9000 5.067 - 5.067 5.067 5.067 2,329 5.0666 0.00%
2022-03-02 0 5.900 5.490 6.500 5.900 5.900 5,000 29,500 5.9000 5.067 4.714 5.582 5.067 5.067 5,822 5.0666 -15.71%
2022-03-01 0 7.000 - 7.000 - - 0 0 - 6.011 - 6.011 - - 0 - -10.03%
2022-02-28 0 7.780 - 7.780 - - 0 0 - 6.681 - 6.681 - - 0 - 0.00%
2022-02-25 0 7.780 - 7.780 - - 0 0 - 6.681 - 6.681 - - 0 - -1.27%
2022-02-24 0 7.880 - 7.880 7.100 7.900 10,000 78,100 7.8100 6.767 - 6.767 6.097 6.784 11,645 6.7068 14.53%
2022-02-23 0 6.880 - 6.880 - - 0 0 - 5.908 - 5.908 - - 0 - -1.43%
2022-02-22 0 6.980 - 6.980 - - 0 0 - 5.994 - 5.994 - - 0 - -1.55%
2022-02-21 0 7.090 - 7.090 7.360 7.400 10,500 77,300 7.3619 6.088 - 6.088 6.320 6.355 12,227 6.3220 4.42%
2022-02-18 0 6.790 - 6.790 5.500 6.800 2,500 15,130 6.0520 5.831 - 5.831 4.723 5.839 2,911 5.1971 13.17%
2022-02-17 0 6.000 - 6.050 6.050 6.050 1,000 6,050 6.0500 5.152 - 5.195 5.195 5.195 1,164 5.1954 0.00%
2022-02-16 0 6.000 - 6.000 6.000 6.000 78,500 471,000 6.0000 5.152 - 5.152 5.152 5.152 91,413 5.1524 0.33%
2022-02-15 0 5.980 - 5.980 5.980 5.980 1,500 8,970 5.9800 5.135 - 5.135 5.135 5.135 1,747 5.1353 0.00%
2022-02-14 0 5.980 - 5.980 5.980 5.980 500 2,990 5.9800 5.135 - 5.135 5.135 5.135 582 5.1353 0.50%
2022-02-11 0 5.950 - 5.950 5.950 5.950 500 2,975 5.9500 5.110 - 5.110 5.110 5.110 582 5.1095 0.85%
2022-02-10 0 5.900 - 5.900 5.900 5.900 500 2,950 5.9000 5.067 - 5.067 5.067 5.067 582 5.0666 1.72%
2022-02-09 0 5.800 - 5.800 5.780 5.800 1,500 8,680 5.7867 4.981 - 4.981 4.964 4.981 1,747 4.9692 0.87%
2022-02-08 0 5.750 - 5.750 5.750 5.750 500 2,875 5.7500 4.938 - 4.938 4.938 4.938 582 4.9378 0.00%
2022-02-07 0 5.750 - 5.750 5.750 5.750 500 2,875 5.7500 4.938 - 4.938 4.938 4.938 582 4.9378 2.68%
2022-02-04 0 5.600 - - - - 0 0 - 4.809 - - - - 0 - 0.00%
2022-01-31 0 5.600 - 5.800 - - 0 0 - 4.809 - 4.981 - - 0 - 0.00%
2022-01-28 0 5.600 4.760 5.800 5.600 5.600 5,000 28,000 5.6000 4.809 4.088 4.981 4.809 4.809 5,822 4.8089 0.00%
2022-01-27 0 5.600 4.760 5.600 5.600 5.600 2,000 11,200 5.6000 4.809 4.088 4.809 4.809 4.809 2,329 4.8089 0.00%
2022-01-26 0 5.600 - 5.600 5.600 5.600 2,000 11,200 5.6000 4.809 - 4.809 4.809 4.809 2,329 4.8089 0.18%
2022-01-25 0 5.590 - 5.590 5.590 5.590 4,000 22,360 5.5900 4.800 - 4.800 4.800 4.800 4,658 4.8004 0.72%
2022-01-24 0 5.550 - 5.550 5.550 5.600 15,000 83,710 5.5807 4.766 - 4.766 4.766 4.809 17,467 4.7923 -0.72%
2022-01-21 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2022-01-20 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2022-01-19 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2022-01-18 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2022-01-17 0 5.590 - 5.600 - - 0 0 - 4.800 - 4.809 - - 0 - 0.00%
2022-01-14 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2022-01-13 0 5.590 - 5.600 - - 0 0 - 4.800 - 4.809 - - 0 - 0.00%
2022-01-12 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - -0.18%
2022-01-11 0 5.600 - 5.600 - - 0 0 - 4.809 - 4.809 - - 0 - 0.00%
2022-01-10 0 5.600 - 5.600 - - 0 0 - 4.809 - 4.809 - - 0 - 0.00%
2022-01-07 0 5.600 - 5.600 5.600 5.600 5,000 28,000 5.6000 4.809 - 4.809 4.809 4.809 5,822 4.8089 0.36%
2022-01-06 0 5.580 - 5.590 - - 0 0 - 4.792 - 4.800 - - 0 - 0.00%
2022-01-05 0 5.580 - 5.580 - - 0 0 - 4.792 - 4.792 - - 0 - 0.00%
2022-01-04 0 5.580 - 5.590 - - 0 0 - 4.792 - 4.800 - - 0 - 0.00%
2022-01-03 0 5.580 - 5.600 - - 0 0 - 4.792 - 4.809 - - 0 - 0.00%
2021-12-31 0 5.580 5.580 5.600 - - 71,500 398,970 5.5800 4.792 4.792 4.809 - - 83,261 4.7918 0.00%
2021-12-30 0 5.580 - 5.580 - - 0 0 - 4.792 - 4.792 - - 0 - 0.00%
2021-12-29 0 5.580 - 5.590 - - 8,000 44,720 5.5900 4.792 - 4.800 - - 9,316 4.8004 0.00%
2021-12-28 0 5.580 - 5.580 5.590 5.590 500 2,795 5.5900 4.792 - 4.792 4.800 4.800 582 4.8004 0.36%
2021-12-24 0 5.560 - 5.590 - - 0 0 - 4.775 - 4.800 - - 0 - 0.00%
2021-12-23 0 5.560 - 5.590 - - 0 0 - 4.775 - 4.800 - - 0 - 0.00%
2021-12-22 0 5.560 - 5.560 - - 0 0 - 4.775 - 4.775 - - 0 - -0.54%
2021-12-21 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2021-12-20 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2021-12-17 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2021-12-16 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2021-12-15 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2021-12-14 0 5.590 - 5.600 - - 0 0 - 4.800 - 4.809 - - 0 - 0.00%
2021-12-13 0 5.590 - 5.590 - - 0 0 - 4.800 - 4.800 - - 0 - -0.18%
2021-12-10 0 5.600 - 5.600 - - 0 0 - 4.809 - 4.809 - - 0 - -1.41%
2021-12-09 0 5.680 - 5.680 5.680 5.680 500 2,840 5.6800 4.878 - 4.878 4.878 4.878 582 4.8776 2.16%
2021-12-08 0 5.560 - 5.590 - - 0 0 - 4.775 - 4.800 - - 0 - 0.00%
2021-12-07 0 5.560 - 5.590 - - 0 0 - 4.775 - 4.800 - - 0 - 0.00%
2021-12-06 0 5.560 - 5.590 - - 0 0 - 4.775 - 4.800 - - 0 - 0.00%
2021-12-03 0 5.560 - 5.680 - - 0 0 - 4.775 - 4.878 - - 0 - 0.00%
2021-12-02 0 5.560 - 5.580 - - 0 0 - 4.775 - 4.792 - - 0 - 0.00%
2021-12-01 0 5.560 - 5.580 - - 0 0 - 4.775 - 4.792 - - 0 - 0.00%
2021-11-30 0 5.560 - 5.570 - - 0 0 - 4.775 - 4.783 - - 0 - 0.00%
2021-11-29 0 5.560 - 5.570 - - 0 0 - 4.775 - 4.783 - - 0 - -0.36%
2021-11-26 0 5.580 5.000 5.580 - - 0 0 - 4.792 4.294 4.792 - - 0 - -0.18%
2021-11-25 0 5.590 - 5.580 - - 0 0 - 4.800 - 4.792 - - 0 - 0.00%
2021-11-24 0 5.590 4.310 5.580 - - 0 0 - 4.800 3.701 4.792 - - 0 - 0.00%
2021-11-23 0 5.590 - 5.600 5.780 5.780 500 2,890 5.7800 4.800 - 4.809 4.964 4.964 582 4.9635 -2.61%
2021-11-22 0 5.740 - 5.780 - - 0 0 - 4.929 - 4.964 - - 0 - 0.00%
2021-11-19 0 5.740 - 5.740 5.750 5.750 500 2,875 5.7500 4.929 - 4.929 4.938 4.938 582 4.9378 -0.17%
2021-11-18 0 5.750 - 5.780 - - 0 0 - 4.938 - 4.964 - - 0 - 0.00%
2021-11-17 0 5.750 - 5.740 - - 0 0 - 4.938 - 4.929 - - 0 - -0.17%
2021-11-16 0 5.760 - 5.750 - - 0 0 - 4.946 - 4.938 - - 0 - -0.17%
2021-11-15 0 5.770 - 5.760 - - 0 0 - 4.955 - 4.946 - - 0 - -0.35%
2021-11-12 0 5.790 - 5.780 - - 0 0 - 4.972 - 4.964 - - 0 - -1.03%
2021-11-11 0 5.850 5.240 5.850 5.090 5.950 8,500 43,695 5.1406 5.024 4.500 5.024 4.371 5.110 9,898 4.4144 -2.17%
2021-11-10 0 5.980 - 5.970 - - 1,500 8,055 5.3700 5.135 - 5.127 - - 1,747 4.6114 -5.08%
2021-11-09 0 6.300 - 6.300 - - 0 0 - 5.410 - 5.410 - - 0 - 0.00%
2021-11-08 0 6.300 5.380 6.300 - - 0 0 - 5.410 4.620 5.410 - - 0 - 0.00%
2021-11-05 0 6.300 - 6.300 - - 0 0 - 5.410 - 5.410 - - 0 - 0.00%
2021-11-04 0 6.300 5.360 6.300 - - 0 0 - 5.410 4.603 5.410 - - 0 - 0.00%
2021-11-03 0 6.300 4.610 6.300 - - 0 0 - 5.410 3.959 5.410 - - 0 - 0.00%
2021-11-02 0 6.300 4.630 6.300 - - 0 0 - 5.410 3.976 5.410 - - 0 - 0.00%
2021-11-01 0 6.300 - 6.300 6.600 6.600 500 3,300 6.6000 5.410 - 5.410 5.668 5.668 582 5.6677 -1.56%
2021-10-29 0 6.400 - 6.400 - - 0 0 - 5.496 - 5.496 - - 0 - 0.00%
2021-10-28 0 6.400 - 6.400 - - 0 0 - 5.496 - 5.496 - - 0 - 0.00%
2021-10-27 0 6.400 - 6.400 6.400 6.400 500 3,200 6.4000 5.496 - 5.496 5.496 5.496 582 5.4959 -5.88%
2021-10-26 0 6.800 - 6.800 6.800 6.800 1,000 6,800 6.8000 5.839 - 5.839 5.839 5.839 1,164 5.8394 0.00%
2021-10-25 0 6.800 - 6.800 - - 0 0 - 5.839 - 5.839 - - 0 - 0.00%
2021-10-22 0 6.800 - 6.800 6.800 7.010 4,500 31,070 6.9044 5.839 - 5.839 5.839 6.020 5,240 5.9291 0.00%
2021-10-21 1 - - - - - 0 0 - 5.839 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 5.839 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 5.839 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 5.839 - - - - 0 - 0.00%
2021-10-15 0 6.800 - 6.800 6.800 6.800 3,000 20,400 6.8000 5.839 - 5.839 5.839 5.839 3,493 5.8394 0.00%
2021-10-12 0 6.800 6.800 7.000 - - 0 0 - 5.839 5.839 6.011 - - 0 - 0.00%
2021-10-11 0 6.800 6.800 7.000 6.800 6.800 1,000 6,800 6.8000 5.839 5.839 6.011 5.839 5.839 1,164 5.8394 1.49%
2021-10-08 0 6.700 - 6.700 6.800 6.800 1,000 6,800 6.8000 5.754 - 5.754 5.839 5.839 1,164 5.8394 -0.74%
2021-10-07 0 6.750 - 6.750 6.900 6.900 1,000 6,900 6.9000 5.796 - 5.796 5.925 5.925 1,164 5.9253 -3.57%
2021-10-06 0 7.000 6.800 7.000 - - 1,500 10,500 7.0000 6.011 5.839 6.011 - - 1,747 6.0112 0.00%
2021-10-05 0 7.000 - 7.000 7.000 7.000 1,000 7,000 7.0000 6.011 - 6.011 6.011 6.011 1,164 6.0112 2.94%
2021-10-04 0 6.800 - 7.100 6.800 6.800 1,000 6,800 6.8000 5.839 - 6.097 5.839 5.839 1,164 5.8394 -2.86%
2021-09-30 0 7.000 6.800 7.100 - - 0 0 - 6.011 5.839 6.097 - - 0 - 0.00%
2021-09-29 0 7.000 6.800 7.100 - - 0 0 - 6.011 5.839 6.097 - - 0 - 0.00%
2021-09-28 0 7.000 6.800 7.000 - - 0 0 - 6.011 5.839 6.011 - - 0 - 0.00%
2021-09-27 0 7.000 6.800 7.000 - - 0 0 - 6.011 5.839 6.011 - - 0 - 0.00%
2021-09-24 0 7.000 6.800 7.100 7.000 7.000 500 3,500 7.0000 6.011 5.839 6.097 6.011 6.011 582 6.0112 0.14%
2021-09-23 0 6.990 6.800 6.990 6.990 6.990 500 3,495 6.9900 6.003 5.839 6.003 6.003 6.003 582 6.0026 2.79%
2021-09-21 0 6.800 6.800 7.100 6.800 7.000 2,000 13,700 6.8500 5.839 5.839 6.097 5.839 6.011 2,329 5.8824 -2.86%
2021-09-20 0 7.000 6.800 7.100 - - 0 0 - 6.011 5.839 6.097 - - 0 - 0.00%
2021-09-17 0 7.000 6.700 7.000 7.000 7.000 500 3,500 7.0000 6.011 5.754 6.011 6.011 6.011 582 6.0112 0.00%
2021-09-16 0 7.000 6.600 7.000 7.000 7.000 500 3,500 7.0000 6.011 5.668 6.011 6.011 6.011 582 6.0112 2.94%
2021-09-15 0 6.800 - 6.800 6.800 6.800 1,000 6,800 6.8000 5.839 - 5.839 5.839 5.839 1,164 5.8394 0.00%
2021-09-14 0 6.800 - 6.800 - - 0 0 - 5.839 - 5.839 - - 0 - 0.00%
2021-09-13 0 6.800 - 6.800 6.900 7.000 3,000 20,800 6.9333 5.839 - 5.839 5.925 6.011 3,493 5.9539 -2.86%
2021-09-10 0 7.000 6.900 7.000 6.900 7.000 7,000 48,500 6.9286 6.011 5.925 6.011 5.925 6.011 8,151 5.9498 0.72%
2021-09-09 0 6.950 - 6.950 6.950 7.000 3,000 20,900 6.9667 5.968 - 5.968 5.968 6.011 3,493 5.9826 0.00%
2021-09-08 0 6.950 6.900 6.950 6.950 7.000 2,000 13,950 6.9750 5.968 5.925 5.968 5.968 6.011 2,329 5.9897 0.00%
2021-09-07 0 6.950 - 7.140 6.950 7.000 1,500 10,475 6.9833 5.968 - 6.131 5.968 6.011 1,747 5.9969 -2.39%
2021-09-06 0 7.120 6.950 7.200 7.000 7.120 20,500 143,560 7.0029 6.114 5.968 6.183 6.011 6.114 23,872 6.0137 1.71%
2021-09-03 0 7.000 6.950 7.000 7.000 7.000 2,500 17,500 7.0000 6.011 5.968 6.011 6.011 6.011 2,911 6.0112 0.00%
2021-09-02 0 7.000 6.950 7.050 7.000 7.000 1,000 7,000 7.0000 6.011 5.968 6.054 6.011 6.011 1,164 6.0112 0.00%
2021-09-01 0 7.000 6.950 7.150 7.000 7.000 20,000 140,000 7.0000 6.011 5.968 6.140 6.011 6.011 23,290 6.0112 0.72%
2021-08-31 0 6.950 6.950 7.000 6.950 6.950 2,500 17,425 6.9700 5.968 5.968 6.011 5.968 5.968 2,911 5.9854 -0.71%
2021-08-30 0 7.000 6.850 7.160 7.000 7.000 22,500 157,500 7.0000 6.011 5.882 6.149 6.011 6.011 26,201 6.0112 -2.51%
2021-08-27 0 7.180 6.800 7.180 6.950 7.180 3,500 24,565 7.0186 6.166 5.839 6.166 5.968 6.166 4,076 6.0271 2.57%
2021-08-26 0 7.000 6.780 7.000 7.100 7.130 3,500 24,280 6.9371 6.011 5.822 6.011 6.097 6.123 4,076 5.9572 0.72%
2021-08-25 0 6.950 6.500 7.000 6.800 6.950 2,500 17,150 6.8600 5.968 5.582 6.011 5.839 5.968 2,911 5.8910 3.73%
2021-08-24 0 6.700 6.450 6.750 6.600 6.700 1,000 6,650 6.6500 5.754 5.539 5.796 5.668 5.754 1,164 5.7106 1.52%
2021-08-23 0 6.600 6.450 6.700 6.500 6.600 1,500 9,850 6.5667 5.668 5.539 5.754 5.582 5.668 1,747 5.6391 1.54%
2021-08-20 0 6.500 6.450 6.600 - - 0 0 - 5.582 5.539 5.668 - - 0 - 0.00%
2021-08-19 0 6.500 6.450 6.500 - - 0 0 - 5.582 5.539 5.582 - - 0 - 0.00%
2021-08-18 0 6.500 6.450 6.600 - - 0 0 - 5.582 5.539 5.668 - - 0 - 0.00%
2021-08-17 0 6.500 6.400 6.500 6.500 6.500 500 3,250 6.5000 5.582 5.496 5.582 5.582 5.582 582 5.5818 1.56%
2021-08-16 0 6.400 6.400 6.500 - - 0 0 - 5.496 5.496 5.582 - - 0 - 0.00%
2021-08-13 0 6.400 6.400 6.500 6.400 6.400 2,000 12,800 6.4000 5.496 5.496 5.582 5.496 5.496 2,329 5.4959 -1.54%
2021-08-12 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-08-11 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-08-10 0 6.500 6.400 6.550 6.400 6.500 3,500 22,450 6.4143 5.582 5.496 5.625 5.496 5.582 4,076 5.5082 1.56%
2021-08-09 0 6.400 6.400 6.500 - - 0 0 - 5.496 5.496 5.582 - - 0 - 0.00%
2021-08-06 0 6.400 5.440 6.500 6.400 6.400 5,000 32,000 6.4000 5.496 4.672 5.582 5.496 5.496 5,822 5.4959 0.00%
2021-08-05 0 6.400 6.400 6.500 6.400 6.400 3,500 22,400 6.4000 5.496 5.496 5.582 5.496 5.496 4,076 5.4959 0.00%
2021-08-04 0 6.400 6.350 6.500 6.400 6.400 14,000 89,600 6.4000 5.496 5.453 5.582 5.496 5.496 16,303 5.4959 0.00%
2021-08-03 0 6.400 6.350 6.500 6.400 6.400 3,500 22,400 6.4000 5.496 5.453 5.582 5.496 5.496 4,076 5.4959 -1.54%
2021-08-02 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-07-30 0 6.500 6.500 - - - 0 0 - 5.582 5.582 - - - 0 - 0.00%
2021-07-29 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-07-28 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-07-27 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-07-26 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-07-23 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-07-22 0 6.500 6.400 6.500 - - 0 0 - 5.582 5.496 5.582 - - 0 - 0.00%
2021-07-21 0 6.500 6.400 6.600 - - 0 0 - 5.582 5.496 5.668 - - 0 - 0.00%
2021-07-20 0 6.500 6.400 - 6.400 6.500 2,000 12,850 6.4250 5.582 5.496 - 5.496 5.582 2,329 5.5174 2.36%
2021-07-19 0 6.350 6.350 6.500 6.350 6.400 2,500 15,975 6.3900 5.453 5.453 5.582 5.453 5.496 2,911 5.4874 0.79%
2021-07-16 0 6.300 6.300 6.500 6.300 6.300 1,000 6,300 6.3000 5.410 5.410 5.582 5.410 5.410 1,164 5.4101 0.00%
2021-07-15 0 6.300 6.300 6.500 - - 0 0 - 5.410 5.410 5.582 - - 0 - 0.00%
2021-07-14 0 6.300 6.300 6.500 - - 0 0 - 5.410 5.410 5.582 - - 0 - 0.00%
2021-07-13 0 6.300 6.300 6.500 - - 0 0 - 5.410 5.410 5.582 - - 0 - 0.00%
2021-07-12 0 6.300 6.300 6.500 - - 0 0 - 5.410 5.410 5.582 - - 0 - 0.00%
2021-07-09 0 6.300 6.300 6.500 - - 0 0 - 5.410 5.410 5.582 - - 0 - 0.00%
2021-07-08 0 6.300 6.260 6.300 6.300 6.300 3,500 22,050 6.3000 5.410 5.376 5.410 5.410 5.410 4,076 5.4101 0.64%
2021-07-07 0 6.260 6.260 6.500 6.260 6.260 1,500 9,390 6.2600 5.376 5.376 5.582 5.376 5.376 1,747 5.3757 -0.63%
2021-07-06 0 6.300 6.260 6.500 - - 0 0 - 5.410 5.376 5.582 - - 0 - 0.00%
2021-07-05 0 6.300 6.300 6.490 - - 0 0 - 5.410 5.410 5.573 - - 0 - 0.00%
2021-07-02 0 6.300 6.300 6.400 - - 0 0 - 5.410 5.410 5.496 - - 0 - 0.00%
2021-06-30 0 6.300 6.300 6.400 - - 0 0 - 5.410 5.410 5.496 - - 0 - 0.80%
2021-06-29 0 6.250 6.250 6.400 6.250 6.250 5,500 34,375 6.2500 5.367 5.367 5.496 5.367 5.367 6,405 5.3671 0.00%
2021-06-28 0 6.250 6.250 6.400 6.250 6.300 8,000 50,150 6.2688 5.367 5.367 5.496 5.367 5.410 9,316 5.3832 -1.57%
2021-06-25 0 6.350 6.280 - 6.350 6.350 500 3,175 6.3500 5.453 5.393 - 5.453 5.453 582 5.4530 1.76%
2021-06-24 0 6.240 6.200 6.350 6.240 6.250 4,000 24,965 6.2413 5.359 5.324 5.453 5.359 5.367 4,658 5.3596 -0.32%
2021-06-23 0 6.260 6.260 6.400 - - 0 0 - 5.376 5.376 5.496 - - 0 - 0.00%
2021-06-22 0 6.260 6.260 6.350 6.260 6.260 3,000 18,780 6.2600 5.376 5.376 5.453 5.376 5.376 3,493 5.3757 0.97%
2021-06-21 0 6.200 6.100 6.350 - - 0 0 - 5.324 5.238 5.453 - - 0 - 0.00%
2021-06-18 0 6.200 6.100 6.350 - - 0 0 - 5.324 5.238 5.453 - - 0 - 0.00%
2021-06-17 0 6.200 6.100 6.440 6.200 6.440 19,500 123,040 6.3097 5.324 5.238 5.530 5.324 5.530 22,708 5.4184 -3.88%
2021-06-16 0 6.450 6.300 6.450 - - 0 0 - 5.539 5.410 5.539 - - 0 - 0.00%
2021-06-15 0 6.450 6.300 6.450 - - 0 0 - 5.539 5.410 5.539 - - 0 - -0.77%
2021-06-11 0 6.500 6.300 6.600 6.500 6.500 10,500 68,250 6.5000 5.582 5.410 5.668 5.582 5.582 12,227 5.5818 0.00%
2021-06-10 0 6.500 6.400 6.500 6.500 6.500 19,000 123,500 6.5000 5.582 5.496 5.582 5.582 5.582 22,125 5.5818 3.17%
2021-06-09 0 6.300 5.990 6.500 6.200 6.300 22,000 138,050 6.2750 5.410 5.144 5.582 5.324 5.410 25,619 5.3886 1.61%
2021-06-08 0 6.200 6.020 6.200 5.980 6.200 44,000 271,120 6.1618 5.324 5.170 5.324 5.135 5.324 51,238 5.2914 2.99%
2021-06-07 0 6.020 5.900 6.020 - - 0 0 - 5.170 5.067 5.170 - - 0 - 0.00%
2021-06-04 0 6.020 5.990 6.020 6.020 6.020 1,500 9,030 6.0200 5.170 5.144 5.170 5.170 5.170 1,747 5.1696 0.00%
2021-06-03 0 6.020 6.020 6.200 6.000 6.000 500 3,000 6.0000 5.170 5.170 5.324 5.152 5.152 582 5.1524 0.33%
2021-06-02 0 6.000 5.850 6.000 6.000 6.000 8,000 48,000 6.0000 5.152 5.024 5.152 5.152 5.152 9,316 5.1524 4.20%
2021-06-01 0 6.000 5.800 6.000 6.000 6.000 4,500 27,000 6.0000 4.945 4.780 4.945 4.945 4.945 5,461 4.9446 3.45%
2021-05-31 0 5.800 5.800 6.000 - - 0 0 - 4.780 4.780 4.945 - - 0 - 0.00%
2021-05-28 0 5.800 5.600 5.950 - - 0 0 - 4.780 4.615 4.903 - - 0 - 0.00%
2021-05-27 0 5.800 5.800 5.950 5.800 5.800 1,000 5,800 5.8000 4.780 4.780 4.903 4.780 4.780 1,213 4.7797 -2.52%
2021-05-26 0 5.950 5.800 5.950 5.550 5.950 40,500 224,975 5.5549 4.903 4.780 4.903 4.574 4.903 49,145 4.5778 10.19%
2021-05-25 0 5.400 5.400 6.000 - - 0 0 - 4.450 4.450 4.945 - - 0 - 0.93%
2021-05-24 0 5.350 4.520 5.950 5.350 5.450 25,000 133,975 5.3590 4.409 3.725 4.903 4.409 4.491 30,336 4.4163 -0.93%
2021-05-21 0 5.400 5.400 5.900 - - 0 0 - 4.450 4.450 4.862 - - 0 - 0.93%
2021-05-20 0 5.350 5.350 5.850 5.350 5.350 500 2,675 5.3500 4.409 4.409 4.821 4.409 4.409 607 4.4089 0.00%
2021-05-18 0 5.350 5.300 5.800 - - 0 0 - 4.409 4.368 4.780 - - 0 - 0.00%
2021-05-17 0 5.350 5.150 6.000 - - 0 0 - 4.409 4.244 4.945 - - 0 - 0.00%
2021-05-14 0 5.350 5.100 5.350 5.350 5.350 5,500 29,425 5.3500 4.409 4.203 4.409 4.409 4.409 6,674 4.4089 0.00%
2021-05-13 0 5.350 5.350 6.000 - - 0 0 - 4.409 4.409 4.945 - - 0 - 0.19%
2021-05-12 0 5.340 5.340 6.000 5.330 5.330 8,500 45,305 5.3300 4.401 4.401 4.945 4.392 4.392 10,314 4.3924 1.14%
2021-05-11 0 5.280 4.900 5.320 5.280 5.320 51,000 269,315 5.2807 4.351 4.038 4.384 4.351 4.384 61,886 4.3518 0.00%
2021-05-10 0 5.280 4.900 5.280 - - 0 0 - 4.351 4.038 4.351 - - 0 - -0.19%
2021-05-07 0 5.290 4.520 5.290 5.300 5.300 1,000 5,300 5.3000 4.359 3.725 4.359 4.368 4.368 1,213 4.3677 1.73%
2021-05-06 0 5.200 4.800 5.200 5.150 5.200 10,500 54,300 5.1714 4.285 3.956 4.285 4.244 4.285 12,741 4.2617 4.00%
2021-05-05 0 5.000 4.700 5.000 5.000 5.090 9,500 47,770 5.0284 4.120 3.873 4.120 4.120 4.195 11,528 4.1439 0.00%
2021-05-04 0 5.000 4.550 5.000 4.460 5.200 44,000 219,795 4.9953 4.120 3.750 4.120 3.675 4.285 53,392 4.1166 -2.91%
2021-05-03 0 5.150 4.460 5.150 5.150 5.150 2,000 10,300 5.1500 4.244 3.675 4.244 4.244 4.244 2,427 4.2441 2.59%
2021-04-30 0 5.020 4.600 5.020 4.700 5.110 53,000 266,440 5.0272 4.137 3.791 4.137 3.873 4.211 64,313 4.1429 0.40%
2021-04-29 0 5.000 4.460 5.000 4.980 5.100 95,000 478,355 5.0353 4.120 3.675 4.120 4.104 4.203 115,278 4.1496 0.40%
2021-04-28 0 4.980 4.460 4.980 4.950 5.200 59,500 288,950 4.8563 4.104 3.675 4.104 4.079 4.285 72,201 4.0020 0.61%
2021-04-27 0 4.950 4.510 4.950 4.760 4.980 58,000 285,840 4.9283 4.079 3.717 4.079 3.923 4.104 70,380 4.0614 1.23%
2021-04-26 0 4.890 4.600 4.890 4.890 4.890 7,000 33,280 4.7543 4.030 3.791 4.030 4.030 4.030 8,494 3.9180 0.00%
2021-04-23 0 4.890 4.460 4.880 4.840 4.930 29,000 142,130 4.9010 4.030 3.675 4.022 3.989 4.063 35,190 4.0389 1.03%
2021-04-22 0 4.840 4.460 4.840 - - 0 0 - 3.989 3.675 3.989 - - 0 - 0.00%
2021-04-21 0 4.840 4.460 4.840 - - 0 0 - 3.989 3.675 3.989 - - 0 - 0.00%
2021-04-20 0 4.840 4.460 4.840 4.790 4.880 40,000 193,740 4.8435 3.989 3.675 3.989 3.947 4.022 48,538 3.9915 0.83%
2021-04-19 0 4.800 4.600 4.800 4.800 4.890 50,000 241,710 4.8342 3.956 3.791 3.956 3.956 4.030 60,673 3.9838 0.00%
2021-04-16 0 4.800 4.460 4.800 4.770 4.860 50,000 241,050 4.8210 3.956 3.675 3.956 3.931 4.005 60,673 3.9730 0.84%
2021-04-15 0 4.760 4.460 4.760 - - 0 0 - 3.923 3.675 3.923 - - 0 - -0.21%
2021-04-14 0 4.770 4.460 4.770 4.730 4.850 45,000 214,120 4.7582 3.931 3.675 3.931 3.898 3.997 54,605 3.9212 0.63%
2021-04-13 0 4.740 4.460 4.740 4.760 4.760 1,000 4,760 4.7600 3.906 3.675 3.906 3.923 3.923 1,213 3.9227 5.33%
2021-04-12 0 4.500 4.500 4.740 4.500 4.770 19,000 86,830 4.5700 3.708 3.708 3.906 3.708 3.931 23,056 3.7661 -5.46%
2021-04-09 0 4.760 4.460 4.760 4.760 4.760 6,500 30,940 4.7600 3.923 3.675 3.923 3.923 3.923 7,887 3.9227 0.00%
2021-04-08 0 4.760 4.460 4.760 4.760 4.760 3,500 16,660 4.7600 3.923 3.675 3.923 3.923 3.923 4,247 3.9227 0.21%
2021-04-07 0 4.750 4.460 4.760 4.750 4.770 3,000 14,270 4.7567 3.914 3.675 3.923 3.914 3.931 3,640 3.9199 0.00%
2021-04-01 0 4.750 4.480 4.770 4.750 4.750 500 2,375 4.7500 3.914 3.692 3.931 3.914 3.914 607 3.9144 0.00%
2021-03-31 0 4.750 4.600 4.750 4.800 4.800 500 2,400 4.8000 3.914 3.791 3.914 3.956 3.956 607 3.9556 0.00%
2021-03-30 0 4.750 4.060 4.750 4.760 4.760 1,000 4,760 4.7600 3.914 3.346 3.914 3.923 3.923 1,213 3.9227 0.00%
2021-03-29 0 4.750 4.010 4.750 4.750 4.790 1,000 4,770 4.7700 3.914 3.305 3.914 3.914 3.947 1,213 3.9309 8.94%
2021-03-26 0 4.360 4.050 4.360 4.380 4.380 500 2,190 4.3800 3.593 3.338 3.593 3.610 3.610 607 3.6095 7.39%
2021-03-25 0 4.060 4.020 4.080 4.010 4.190 96,500 391,375 4.0557 3.346 3.313 3.362 3.305 3.453 117,098 3.3423 -7.73%
2021-03-24 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-23 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-22 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-19 0 4.400 4.300 4.400 4.400 4.400 1,000 4,400 4.4000 3.626 3.544 3.626 3.626 3.626 1,213 3.6260 0.00%
2021-03-18 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-17 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-16 0 4.400 4.300 4.400 4.400 4.400 1,500 6,600 4.4000 3.626 3.544 3.626 3.626 3.626 1,820 3.6260 0.00%
2021-03-15 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-12 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-11 0 4.400 4.010 4.400 - - 0 0 - 3.626 3.305 3.626 - - 0 - 0.00%
2021-03-10 0 4.400 4.300 4.400 4.400 4.400 2,500 11,000 4.4000 3.626 3.544 3.626 3.626 3.626 3,034 3.6260 0.23%
2021-03-09 0 4.390 4.010 4.390 4.100 4.400 18,000 74,300 4.1278 3.618 3.305 3.618 3.379 3.626 21,842 3.4017 -0.23%
2021-03-08 0 4.400 4.010 4.410 - - 0 0 - 3.626 3.305 3.634 - - 0 - 0.00%
2021-03-05 0 4.400 4.300 4.400 4.400 4.400 500 2,200 4.4000 3.626 3.544 3.626 3.626 3.626 607 3.6260 0.23%
2021-03-04 0 4.390 4.010 4.390 - - 0 0 - 3.618 3.305 3.618 - - 0 - -0.23%
2021-03-03 0 4.400 4.010 4.400 4.400 4.400 500 2,200 4.4000 3.626 3.305 3.626 3.626 3.626 607 3.6260 0.00%
2021-03-02 0 4.400 4.400 4.410 4.400 4.440 20,500 90,220 4.4010 3.626 3.626 3.634 3.626 3.659 24,876 3.6268 -0.90%
2021-03-01 0 4.440 4.400 4.440 - - 0 0 - 3.659 3.626 3.659 - - 0 - 0.00%
2021-02-26 0 4.440 4.400 4.440 - - 0 0 - 3.659 3.626 3.659 - - 0 - -0.22%
2021-02-25 0 4.450 4.400 4.450 - - 0 0 - 3.667 3.626 3.667 - - 0 - 0.00%
2021-02-24 0 4.450 4.400 4.450 4.450 4.450 1,000 4,450 4.4500 3.667 3.626 3.667 3.667 3.667 1,213 3.6672 0.00%
2021-02-23 0 4.450 4.400 4.450 4.450 4.450 4,000 17,800 4.4500 3.667 3.626 3.667 3.667 3.667 4,854 3.6672 0.00%
2021-02-22 0 4.450 4.400 4.450 - - 0 0 - 3.667 3.626 3.667 - - 0 - -0.22%
2021-02-19 0 4.460 4.400 4.460 4.460 4.470 5,500 24,535 4.4609 3.675 3.626 3.675 3.675 3.684 6,674 3.6762 0.00%
2021-02-18 0 4.460 4.390 4.460 4.460 4.460 500 2,230 4.4600 3.675 3.618 3.675 3.675 3.675 607 3.6755 0.22%
2021-02-17 0 4.450 4.300 4.450 4.450 4.460 3,500 15,605 4.4586 3.667 3.544 3.667 3.667 3.675 4,247 3.6743 -1.11%
2021-02-16 0 4.500 - 4.600 4.500 4.600 7,000 32,030 4.5757 3.708 - 3.791 3.708 3.791 8,494 3.7708 -2.17%
2021-02-11 0 4.600 - 4.600 - - 0 0 - 3.791 - 3.791 - - 0 - 0.00%
2021-02-10 0 4.600 3.940 4.600 - - 0 0 - 3.791 3.247 3.791 - - 0 - 0.00%
2021-02-09 0 4.600 4.450 4.600 - - 0 0 - 3.791 3.667 3.791 - - 0 - 0.00%
2021-02-08 0 4.600 4.550 4.600 - - 0 0 - 3.791 3.750 3.791 - - 0 - 0.00%
2021-02-05 0 4.600 4.450 4.600 4.600 4.600 500 2,300 4.6000 3.791 3.667 3.791 3.791 3.791 607 3.7908 3.14%
2021-02-04 0 4.460 4.460 4.600 4.460 4.600 2,500 11,360 4.5440 3.675 3.675 3.791 3.675 3.791 3,034 3.7447 0.68%
2021-02-03 0 4.430 4.400 4.430 4.440 4.650 6,000 27,245 4.5408 3.651 3.626 3.651 3.659 3.832 7,281 3.7421 -3.28%
2021-02-02 0 4.580 4.550 4.630 4.580 4.600 3,500 16,090 4.5971 3.774 3.750 3.816 3.774 3.791 4,247 3.7885 -1.51%
2021-02-01 0 4.650 4.550 4.650 4.650 4.650 500 2,325 4.6500 3.832 3.750 3.832 3.832 3.832 607 3.8320 0.00%
2021-01-29 0 4.650 4.550 4.650 4.650 4.650 1,000 4,650 4.6500 3.832 3.750 3.832 3.832 3.832 1,213 3.8320 0.00%
2021-01-28 0 4.650 4.550 4.650 4.650 4.800 3,000 14,050 4.6833 3.832 3.750 3.832 3.832 3.956 3,640 3.8595 -1.06%
2021-01-27 0 4.700 4.610 4.700 4.690 4.910 2,000 9,605 4.8025 3.873 3.799 3.873 3.865 4.046 2,427 3.9577 -3.69%
2021-01-26 0 4.880 4.600 4.880 - - 0 0 - 4.022 3.791 4.022 - - 0 - -0.41%
2021-01-25 0 4.900 4.700 4.900 - - 0 0 - 4.038 3.873 4.038 - - 0 - 0.00%
2021-01-22 0 4.900 4.900 4.930 4.900 4.960 2,000 9,860 4.9300 4.038 4.038 4.063 4.038 4.088 2,427 4.0628 4.26%
2021-01-21 0 4.700 4.660 4.900 - - 0 0 - 3.873 3.840 4.038 - - 0 - 0.00%
2021-01-20 0 4.700 4.670 4.930 4.700 5.000 11,000 52,870 4.8064 3.873 3.849 4.063 3.873 4.120 13,348 3.9609 1.73%
2021-01-19 0 4.620 4.620 4.840 4.600 5.000 87,500 409,710 4.6824 3.807 3.807 3.989 3.791 4.120 106,177 3.8587 -13.64%
2021-01-18 0 5.350 4.470 5.350 5.200 5.350 2,000 10,475 5.2375 4.409 3.684 4.409 4.285 4.409 2,427 4.3162 2.88%
2021-01-15 0 5.200 4.420 5.200 5.200 5.200 1,000 5,200 5.2000 4.285 3.642 4.285 4.285 4.285 1,213 4.2853 0.00%
2021-01-14 0 5.200 4.210 5.200 5.350 5.350 1,000 5,350 5.3500 4.285 3.469 4.285 4.409 4.409 1,213 4.4089 6.12%
2021-01-13 0 4.900 4.170 4.900 - - 0 0 - 4.038 3.436 4.038 - - 0 - 0.00%
2021-01-12 0 4.900 4.800 4.900 - - 0 0 - 4.038 3.956 4.038 - - 0 - -5.77%
2021-01-11 0 5.200 4.470 5.250 - - 0 0 - 4.285 3.684 4.326 - - 0 - 0.00%
2021-01-08 0 5.200 5.000 5.200 5.000 5.380 2,000 10,380 5.1900 4.285 4.120 4.285 4.120 4.434 2,427 4.2770 0.00%
2021-01-07 0 5.200 5.000 5.200 - - 0 0 - 4.285 4.120 4.285 - - 0 - 0.00%
2021-01-06 0 5.200 4.470 5.350 - - 0 0 - 4.285 3.684 4.409 - - 0 - 0.00%
2021-01-05 0 5.200 4.470 5.200 - - 0 0 - 4.285 3.684 4.285 - - 0 - 0.00%
2021-01-04 0 5.200 5.000 5.370 5.200 5.450 14,500 78,775 5.4328 4.285 4.120 4.425 4.285 4.491 17,595 4.4771 -4.41%
2020-12-31 0 5.440 5.000 5.440 4.600 6.000 369,000 1,940,585 5.2590 4.483 4.120 4.483 3.791 4.945 447,765 4.3339 18.26%
2020-12-30 0 4.600 4.400 4.600 - - 0 0 - 3.791 3.626 3.791 - - 0 - 0.00%
2020-12-29 0 4.600 4.400 4.600 4.600 4.600 1,000 4,600 4.6000 3.791 3.626 3.791 3.791 3.791 1,213 3.7908 0.00%
2020-12-28 0 4.600 4.400 4.600 - - 0 0 - 3.791 3.626 3.791 - - 0 - 0.00%
2020-12-24 0 4.600 3.960 4.600 - - 0 0 - 3.791 3.263 3.791 - - 0 - 0.00%
2020-12-23 0 4.600 4.400 4.600 - - 0 0 - 3.791 3.626 3.791 - - 0 - 0.00%
2020-12-22 0 4.600 4.500 4.600 4.600 4.600 30,000 138,000 4.6000 3.791 3.708 3.791 3.791 3.791 36,404 3.7908 1.32%
2020-12-21 0 4.540 4.540 4.600 4.530 5.000 42,000 193,820 4.6148 3.741 3.741 3.791 3.733 4.120 50,965 3.8030 0.22%
2020-12-18 0 4.530 3.950 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.255 3.733 3.733 3.733 1,213 3.7331 0.22%
2020-12-17 0 4.520 - 4.520 - - 0 0 - 3.725 - 3.725 - - 0 - -0.22%
2020-12-16 0 4.530 3.960 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.263 3.733 3.733 3.733 1,213 3.7331 0.67%
2020-12-15 0 4.500 3.990 4.530 4.500 4.500 1,000 4,500 4.5000 3.708 3.288 3.733 3.708 3.708 1,213 3.7084 -0.66%
2020-12-14 0 4.530 3.990 4.530 - - 0 0 - 3.733 3.288 3.733 - - 0 - 0.00%
2020-12-11 0 4.530 4.400 4.530 - - 0 0 - 3.733 3.626 3.733 - - 0 - 0.00%
2020-12-10 0 4.530 3.990 4.530 - - 0 0 - 3.733 3.288 3.733 - - 0 - 0.00%
2020-12-09 0 4.530 3.990 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.288 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-12-08 0 4.530 3.990 4.530 - - 0 0 - 3.733 3.288 3.733 - - 0 - 0.00%
2020-12-07 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.22%
2020-12-04 0 4.520 4.000 4.520 - - 0 0 - 3.725 3.296 3.725 - - 0 - -0.22%
2020-12-03 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-12-02 0 4.530 4.000 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.296 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-12-01 0 4.530 4.000 4.530 - - 0 0 - 3.733 3.296 3.733 - - 0 - 0.00%
2020-11-30 0 4.530 4.400 4.530 - - 0 0 - 3.733 3.626 3.733 - - 0 - 0.00%
2020-11-27 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-11-26 0 4.530 4.000 4.530 - - 0 0 - 3.733 3.296 3.733 - - 0 - 0.00%
2020-11-25 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-11-24 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-11-23 0 4.530 4.400 4.530 4.530 4.530 500 2,265 4.5300 3.733 3.626 3.733 3.733 3.733 607 3.7331 0.00%
2020-11-20 0 4.530 4.400 4.530 - - 0 0 - 3.733 3.626 3.733 - - 0 - 0.00%
2020-11-19 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-11-18 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-11-17 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.733 3.626 3.733 3.733 3.733 1,213 3.7331 0.00%
2020-11-16 0 4.530 3.900 4.530 4.530 4.530 1,500 6,795 4.5300 3.733 3.214 3.733 3.733 3.733 1,820 3.7331 0.00%
2020-11-13 0 4.530 3.900 4.530 4.540 4.540 1,000 4,540 4.5400 3.733 3.214 3.733 3.741 3.741 1,213 3.7414 0.00%
2020-11-12 0 4.530 3.900 4.540 - - 0 0 - 3.733 3.214 3.741 - - 0 - 0.00%
2020-11-11 0 4.530 3.870 4.530 4.540 4.540 1,000 4,540 4.5400 3.733 3.189 3.733 3.741 3.741 1,213 3.7414 0.67%
2020-11-10 0 4.500 3.870 4.540 - - 0 0 - 3.708 3.189 3.741 - - 0 - 0.00%
2020-11-09 0 4.500 4.000 4.500 4.500 4.500 4,000 18,000 4.5000 3.708 3.296 3.708 3.708 3.708 4,854 3.7084 0.00%
2020-11-06 0 4.500 3.900 4.500 - - 0 0 - 3.708 3.214 3.708 - - 0 - -0.88%
2020-11-05 0 4.540 3.950 4.540 4.540 4.550 5,000 22,735 4.5470 3.741 3.255 3.741 3.741 3.750 6,067 3.7472 0.00%
2020-11-04 0 4.540 4.200 4.540 4.520 4.540 1,000 4,530 4.5300 3.741 3.461 3.741 3.725 3.741 1,213 3.7331 0.00%
2020-11-03 0 4.540 4.530 4.540 4.540 4.540 1,000 4,540 4.5400 3.741 3.733 3.741 3.741 3.741 1,213 3.7414 -0.22%
2020-11-02 0 4.550 3.910 4.550 - - 0 0 - 3.750 3.222 3.750 - - 0 - 0.00%
2020-10-30 0 4.550 3.910 4.550 - - 0 0 - 3.750 3.222 3.750 - - 0 - 0.00%
2020-10-29 0 4.550 3.900 4.550 4.540 4.550 4,000 18,165 4.5413 3.750 3.214 3.750 3.741 3.750 4,854 3.7424 0.22%
2020-10-28 0 4.540 4.510 4.540 4.540 4.540 1,000 4,540 4.5400 3.741 3.717 3.741 3.741 3.741 1,213 3.7414 0.22%
2020-10-27 0 4.530 3.910 4.530 4.540 4.540 1,000 4,540 4.5400 3.733 3.222 3.733 3.741 3.741 1,213 3.7414 -0.22%
2020-10-23 0 4.540 3.900 4.540 - - 0 0 - 3.741 3.214 3.741 - - 0 - 0.00%
2020-10-22 0 4.540 3.900 4.540 - - 0 0 - 3.741 3.214 3.741 - - 0 - 0.00%
2020-10-21 0 4.540 - 4.540 4.400 4.550 4,000 17,890 4.4725 3.741 - 3.741 3.626 3.750 4,854 3.6858 0.00%
2020-10-20 0 4.540 3.900 4.540 - - 0 0 - 3.741 3.214 3.741 - - 0 - 0.00%
2020-10-19 0 4.540 3.900 4.540 - - 0 0 - 3.741 3.214 3.741 - - 0 - 0.00%
2020-10-16 0 4.540 4.400 4.540 - - 0 0 - 3.741 3.626 3.741 - - 0 - 0.00%
2020-10-15 0 4.540 3.890 4.540 - - 0 0 - 3.741 3.206 3.741 - - 0 - 0.00%
2020-10-14 0 4.540 4.400 4.540 4.540 4.540 1,000 4,540 4.5400 3.741 3.626 3.741 3.741 3.741 1,213 3.7414 0.00%
2020-10-12 0 4.540 3.890 4.540 - - 0 0 - 3.741 3.206 3.741 - - 0 - 0.00%
2020-10-09 0 4.540 4.400 4.540 4.540 4.540 3,000 13,620 4.5400 3.741 3.626 3.741 3.741 3.741 3,640 3.7414 0.00%
2020-10-08 0 4.540 4.400 4.540 4.550 4.550 500 2,275 4.5500 3.741 3.626 3.741 3.750 3.750 607 3.7496 0.00%
2020-10-07 0 4.540 3.900 4.540 - - 0 0 - 3.741 3.214 3.741 - - 0 - -0.22%
2020-10-06 0 4.550 4.550 4.590 4.550 4.550 2,000 9,100 4.5500 3.750 3.750 3.783 3.750 3.750 2,427 3.7496 -0.87%
2020-10-05 0 4.590 4.300 4.590 4.600 4.600 1,000 4,600 4.6000 3.783 3.544 3.783 3.791 3.791 1,213 3.7908 0.66%
2020-09-30 0 4.560 4.500 4.560 4.560 4.560 1,000 4,560 4.5600 3.758 3.708 3.758 3.758 3.758 1,213 3.7579 0.00%
2020-09-29 0 4.560 3.930 4.560 4.560 4.560 1,000 4,560 4.5600 3.758 3.239 3.758 3.758 3.758 1,213 3.7579 0.22%
2020-09-28 0 4.550 4.550 4.570 4.550 4.550 1,500 6,825 4.5500 3.750 3.750 3.766 3.750 3.750 1,820 3.7496 -0.87%
2020-09-25 0 4.590 4.500 4.590 - - 0 0 - 3.783 3.708 3.783 - - 0 - 0.00%
2020-09-24 0 4.590 4.500 4.590 - - 0 0 - 3.783 3.708 3.783 - - 0 - 0.00%
2020-09-23 0 4.590 4.510 4.590 4.590 4.590 1,000 4,590 4.5900 3.783 3.717 3.783 3.783 3.783 1,213 3.7826 0.88%
2020-09-22 0 4.550 4.400 4.590 - - 0 0 - 3.750 3.626 3.783 - - 0 - 0.00%
2020-09-21 0 4.550 4.450 4.550 4.490 4.600 4,500 20,260 4.5022 3.750 3.667 3.750 3.700 3.791 5,461 3.7103 1.79%
2020-09-18 0 4.470 4.460 4.580 4.460 4.580 4,500 20,190 4.4867 3.684 3.675 3.774 3.675 3.774 5,461 3.6974 -0.45%
2020-09-17 0 4.490 4.450 4.710 4.490 4.770 4,000 18,360 4.5900 3.700 3.667 3.881 3.700 3.931 4,854 3.7826 -5.87%
2020-09-16 0 4.770 4.230 4.770 - - 0 0 - 3.931 3.486 3.931 - - 0 - 0.00%
2020-09-15 0 4.770 4.230 4.770 4.760 4.770 15,500 73,860 4.7652 3.931 3.486 3.931 3.923 3.931 18,809 3.9269 0.21%
2020-09-14 0 4.760 4.500 4.760 - - 0 0 - 3.923 3.708 3.923 - - 0 - 0.00%
2020-09-11 0 4.760 - 4.760 - - 0 0 - 3.923 - 3.923 - - 0 - 0.00%
2020-09-10 0 4.760 4.500 4.760 - - 0 0 - 3.923 3.708 3.923 - - 0 - 0.00%
2020-09-09 0 4.760 4.500 4.760 - - 0 0 - 3.923 3.708 3.923 - - 0 - 0.00%
2020-09-08 0 4.760 4.550 4.760 4.690 4.760 41,000 194,090 4.7339 3.923 3.750 3.923 3.865 3.923 49,752 3.9012 1.28%
2020-09-07 0 4.700 4.230 4.700 - - 0 0 - 3.873 3.486 3.873 - - 0 - 0.00%
2020-09-04 0 4.700 4.550 4.700 4.700 4.700 3,000 14,100 4.7000 3.873 3.750 3.873 3.873 3.873 3,640 3.8732 0.00%
2020-09-03 0 4.700 4.600 4.700 4.690 4.700 5,000 23,475 4.6950 3.873 3.791 3.873 3.865 3.873 6,067 3.8691 0.21%
2020-09-02 0 4.690 4.500 4.690 - - 0 0 - 3.865 3.708 3.865 - - 0 - -0.21%
2020-09-01 0 4.700 4.500 4.700 - - 0 0 - 3.873 3.708 3.873 - - 0 - 0.00%
2020-08-31 0 4.700 4.400 4.700 4.690 4.700 2,500 11,730 4.6920 3.873 3.626 3.873 3.865 3.873 3,034 3.8666 0.21%
2020-08-28 0 4.690 4.240 4.690 4.690 4.690 1,000 4,690 4.6900 3.865 3.494 3.865 3.865 3.865 1,213 3.8650 0.00%
2020-08-27 0 4.690 4.240 4.690 - - 0 0 - 3.865 3.494 3.865 - - 0 - 0.00%
2020-08-26 0 4.690 4.400 4.690 4.650 4.700 5,000 23,275 4.6550 3.865 3.626 3.865 3.832 3.873 6,067 3.8362 0.86%
2020-08-25 0 4.650 4.240 4.650 - - 0 0 - 3.832 3.494 3.832 - - 0 - 0.00%
2020-08-24 0 4.650 4.260 4.650 - - 0 0 - 3.832 3.511 3.832 - - 0 - -0.43%
2020-08-21 0 4.670 4.270 4.670 - - 0 0 - 3.849 3.519 3.849 - - 0 - -0.21%
2020-08-20 0 4.680 4.270 4.680 - - 0 0 - 3.857 3.519 3.857 - - 0 - 0.00%
2020-08-19 0 4.680 4.500 4.680 - - 0 0 - 3.857 3.708 3.857 - - 0 - 0.00%
2020-08-18 0 4.680 4.350 4.680 4.600 4.700 5,000 23,050 4.6100 3.857 3.585 3.857 3.791 3.873 6,067 3.7991 1.74%
2020-08-17 0 4.600 4.360 4.600 4.600 4.600 2,000 9,200 4.6000 3.791 3.593 3.791 3.791 3.791 2,427 3.7908 0.00%
2020-08-14 0 4.600 4.500 4.600 4.600 4.600 7,000 32,200 4.6000 3.791 3.708 3.791 3.791 3.791 8,494 3.7908 0.88%
2020-08-13 0 4.560 4.270 4.590 - - 0 0 - 3.758 3.519 3.783 - - 0 - 0.00%
2020-08-12 0 4.560 4.350 4.560 4.500 4.580 26,000 118,205 4.5463 3.758 3.585 3.758 3.708 3.774 31,550 3.7466 1.33%
2020-08-11 0 4.500 4.320 4.500 4.350 4.500 90,500 397,750 4.3950 3.708 3.560 3.708 3.585 3.708 109,818 3.6219 -1.10%
2020-08-10 0 4.550 4.400 4.650 4.500 4.730 8,500 39,435 4.6394 3.750 3.626 3.832 3.708 3.898 10,314 3.8233 -4.01%
2020-08-07 0 4.740 4.500 4.740 4.550 4.770 11,000 50,540 4.5945 3.906 3.708 3.906 3.750 3.931 13,348 3.7863 4.18%
2020-08-06 0 4.550 4.060 4.540 4.550 4.550 3,000 13,650 4.5500 3.750 3.346 3.741 3.750 3.750 3,640 3.7496 -1.94%
2020-08-05 0 4.640 4.560 4.640 4.600 4.990 55,500 257,320 4.6364 3.824 3.758 3.824 3.791 4.112 67,347 3.8208 -10.25%
2020-08-04 0 5.170 4.500 5.170 5.190 5.190 1,000 5,190 5.1900 4.261 3.708 4.261 4.277 4.277 1,213 4.2770 0.98%
2020-08-03 0 5.120 4.050 5.120 4.530 5.200 7,500 35,435 4.7247 4.219 3.338 4.219 3.733 4.285 9,101 3.8936 -1.54%
2020-07-31 0 5.200 4.470 5.200 - - 0 0 - 4.285 3.684 4.285 - - 0 - 0.00%
2020-07-30 0 5.200 4.020 5.200 - - 0 0 - 4.285 3.313 4.285 - - 0 - 0.00%
2020-07-29 0 5.200 4.020 5.200 5.200 5.430 3,500 18,315 5.2329 4.285 3.313 4.285 4.285 4.475 4,247 4.3124 0.00%
2020-07-28 0 5.200 4.010 5.200 - - 0 0 - 4.285 3.305 4.285 - - 0 - -0.95%
2020-07-27 0 5.250 4.560 5.250 - - 0 0 - 4.326 3.758 4.326 - - 0 - -0.76%
2020-07-24 0 5.290 4.600 5.290 5.200 5.360 7,500 39,580 5.2773 4.359 3.791 4.359 4.285 4.417 9,101 4.3490 -1.49%
2020-07-23 0 5.370 4.050 5.360 - - 0 0 - 4.425 3.338 4.417 - - 0 - 0.00%
2020-07-22 0 5.370 - 5.360 - - 0 0 - 4.425 - 4.417 - - 0 - 0.00%
2020-07-21 0 5.370 4.450 5.370 - - 0 0 - 4.425 3.667 4.425 - - 0 - -0.19%
2020-07-20 0 5.380 - 5.370 5.370 5.460 2,500 13,470 5.3880 4.434 - 4.425 4.425 4.500 3,034 4.4402 0.19%
2020-07-17 0 5.370 - 5.370 - - 0 0 - 4.425 - 4.425 - - 0 - -0.37%
2020-07-16 0 5.390 5.000 5.390 5.360 5.440 2,500 13,440 5.3760 4.442 4.120 4.442 4.417 4.483 3,034 4.4303 0.56%
2020-07-15 0 5.360 5.350 5.360 5.360 5.740 10,500 57,590 5.4848 4.417 4.409 4.417 4.417 4.730 12,741 4.5200 -10.52%
2020-07-14 0 5.990 5.290 5.990 - - 0 0 - 4.936 4.359 4.936 - - 0 - -0.17%
2020-07-13 0 6.000 5.260 6.000 - - 0 0 - 4.945 4.335 4.945 - - 0 - 0.00%
2020-07-10 0 6.000 5.260 6.000 - - 0 0 - 4.945 4.335 4.945 - - 0 - 0.00%
2020-07-09 0 6.000 5.240 6.000 - - 0 0 - 4.945 4.318 4.945 - - 0 - 0.00%
2020-07-08 0 6.000 5.220 6.000 - - 0 0 - 4.945 4.302 4.945 - - 0 - 0.00%
2020-07-07 0 6.000 5.220 5.990 5.980 6.000 1,000 5,990 5.9900 4.945 4.302 4.936 4.928 4.945 1,213 4.9363 0.00%
2020-07-06 0 6.000 - 6.000 - - 0 0 - 4.945 - 4.945 - - 0 - -1.48%
2020-07-03 0 6.090 5.190 6.090 - - 0 0 - 5.019 4.277 5.019 - - 0 - 0.00%
2020-07-02 0 6.090 - 6.090 6.100 6.100 1,000 6,100 6.1000 5.019 - 5.019 5.027 5.027 1,213 5.0270 -0.16%
2020-06-30 0 6.100 - 6.100 5.950 6.100 2,500 14,950 5.9800 5.027 - 5.027 4.903 5.027 3,034 4.9281 2.52%
2020-06-29 0 5.950 5.210 5.950 5.900 5.990 1,000 5,945 5.9450 4.903 4.294 4.903 4.862 4.936 1,213 4.8992 -0.67%
2020-06-26 0 5.990 5.210 5.990 - - 0 0 - 4.936 4.294 4.936 - - 0 - 0.00%
2020-06-24 0 5.990 5.100 5.990 5.210 6.030 11,500 63,990 5.5643 4.936 4.203 4.936 4.294 4.969 13,955 4.5855 -0.99%
2020-06-23 0 6.050 - 6.050 - - 0 0 - 4.986 - 4.986 - - 0 - 0.00%
2020-06-22 0 6.050 - 6.050 - - 0 0 - 4.986 - 4.986 - - 0 - 0.00%
2020-06-19 0 6.050 6.000 6.050 6.060 6.060 500 3,030 6.0600 4.986 4.945 4.986 4.994 4.994 607 4.9940 0.17%
2020-06-18 0 6.040 4.540 6.040 - - 0 0 - 4.978 3.741 4.978 - - 0 - 0.00%
2020-06-17 0 6.040 5.140 6.040 - - 0 0 - 4.978 4.236 4.978 - - 0 - 0.00%
2020-06-16 0 6.040 4.510 6.050 5.800 6.040 2,500 14,860 5.9440 4.978 3.717 4.986 4.780 4.978 3,034 4.8984 0.67%
2020-06-15 0 6.000 5.800 5.990 - - 0 0 - 4.945 4.780 4.936 - - 0 - 0.00%
2020-06-12 0 6.000 5.800 6.000 - - 0 0 - 4.945 4.780 4.945 - - 0 - 0.00%
2020-06-11 0 6.000 - 6.230 6.000 6.240 2,500 15,130 6.0520 4.945 - 5.134 4.945 5.142 3,034 4.9874 -3.23%
2020-06-10 0 6.200 - 6.230 - - 0 0 - 5.109 - 5.134 - - 0 - 0.00%
2020-06-09 0 6.200 4.660 6.220 - - 0 0 - 5.109 3.840 5.126 - - 0 - 0.00%
2020-06-08 0 6.200 6.000 6.190 6.200 6.200 500 3,100 6.2000 5.109 4.945 5.101 5.109 5.109 607 5.1094 1.81%
2020-06-05 0 6.090 5.800 6.090 - - 0 0 - 5.019 4.780 5.019 - - 0 - -0.16%
2020-06-04 0 6.100 5.800 6.100 - - 0 0 - 5.027 4.780 5.027 - - 0 - 0.00%
2020-06-03 0 6.100 5.800 6.080 6.000 6.100 2,500 15,050 6.0200 5.027 4.780 5.010 4.945 5.027 3,034 4.9610 1.33%
2020-06-02 0 6.020 4.530 6.020 - - 0 0 - 4.961 3.733 4.961 - - 0 - 0.00%
2020-06-01 0 6.020 6.020 6.100 6.020 6.200 6,500 39,370 6.0569 4.961 4.961 5.027 4.961 5.109 7,887 4.9915 0.50%
2020-05-29 0 5.990 5.800 5.990 6.010 6.050 2,500 15,045 6.0180 4.936 4.780 4.936 4.953 4.986 3,034 4.9594 -0.33%
2020-05-28 0 6.010 6.000 6.290 6.010 6.010 500 3,005 6.0100 4.953 4.945 5.184 4.953 4.953 607 4.9528 -4.60%
2020-05-27 0 6.300 6.020 6.300 6.000 6.400 10,500 65,480 6.2362 5.192 4.961 5.192 4.945 5.274 12,741 5.1392 0.30%
2020-05-26 0 6.500 6.000 6.500 - - 0 0 - 5.177 4.778 5.177 - - 0 - 0.00%
2020-05-25 0 6.500 4.500 6.500 - - 0 0 - 5.177 3.584 5.177 - - 0 - 0.00%
2020-05-22 0 6.500 4.500 6.500 - - 0 0 - 5.177 3.584 5.177 - - 0 - 0.00%
2020-05-21 0 6.500 6.000 6.500 - - 0 0 - 5.177 4.778 5.177 - - 0 - 0.00%
2020-05-20 0 6.500 6.040 - - - 0 0 - 5.177 4.810 - - - 0 - 0.00%
2020-05-19 0 6.500 6.020 6.500 - - 0 0 - 5.177 4.794 5.177 - - 0 - 0.00%
2020-05-18 0 6.500 4.480 6.670 6.500 6.670 2,500 16,500 6.6000 5.177 3.568 5.312 5.177 5.312 3,139 5.2562 -2.55%
2020-05-15 0 6.670 4.480 6.670 - - 0 0 - 5.312 3.568 5.312 - - 0 - -0.15%
2020-05-14 0 6.680 6.000 6.680 - - 0 0 - 5.320 4.778 5.320 - - 0 - 0.00%
2020-05-13 0 6.680 4.500 6.680 - - 0 0 - 5.320 3.584 5.320 - - 0 - -0.15%
2020-05-12 0 6.690 6.360 6.680 6.520 6.710 1,000 6,615 6.6150 5.328 5.065 5.320 5.192 5.344 1,256 5.2681 2.45%
2020-05-11 0 6.530 6.530 6.790 6.510 6.510 1,000 6,510 6.5100 5.200 5.200 5.407 5.184 5.184 1,256 5.1845 -8.54%
2020-05-08 0 7.140 6.500 7.240 - - 0 0 - 5.686 5.177 5.766 - - 0 - 0.00%
2020-05-07 0 7.140 6.500 7.290 - - 0 0 - 5.686 5.177 5.806 - - 0 - 0.00%
2020-05-06 0 7.140 6.500 7.190 - - 0 0 - 5.686 5.177 5.726 - - 0 - 0.00%
2020-05-05 0 7.140 6.500 7.140 7.240 7.240 500 3,620 7.2400 5.686 5.177 5.686 5.766 5.766 628 5.7658 2.00%
2020-05-04 0 7.000 6.550 7.000 - - 0 0 - 5.575 5.216 5.575 - - 0 - -3.31%
2020-04-29 0 7.240 6.550 7.230 - - 0 0 - 5.766 5.216 5.758 - - 0 - -0.28%
2020-04-28 0 7.260 6.550 7.260 - - 0 0 - 5.782 5.216 5.782 - - 0 - -0.14%
2020-04-27 0 7.270 6.550 7.280 7.280 7.280 500 3,640 7.2800 5.790 5.216 5.798 5.798 5.798 628 5.7977 -0.41%
2020-04-24 0 7.300 6.550 7.300 - - 0 0 - 5.814 5.216 5.814 - - 0 - -0.41%
2020-04-23 0 7.330 6.550 7.340 - - 0 0 - 5.838 5.216 5.845 - - 0 - -0.14%
2020-04-22 0 7.340 6.560 7.350 - - 0 0 - 5.845 5.224 5.853 - - 0 - -0.14%
2020-04-21 0 7.350 6.550 7.350 - - 0 0 - 5.853 5.216 5.853 - - 0 - -0.14%
2020-04-20 0 7.360 6.510 7.350 7.360 7.390 1,000 7,375 7.3750 5.861 5.184 5.853 5.861 5.885 1,256 5.8733 15.00%
2020-04-17 0 6.400 6.080 6.400 - - 0 0 - 5.097 4.842 5.097 - - 0 - -2.29%
2020-04-16 0 6.550 6.550 6.790 - - 0 0 - 5.216 5.216 5.407 - - 0 - 0.77%
2020-04-15 0 6.500 6.500 6.820 - - 0 0 - 5.177 5.177 5.431 - - 0 - 0.31%
2020-04-14 0 6.480 6.300 6.480 6.480 6.480 500 3,240 6.4800 5.161 5.017 5.161 5.161 5.161 628 5.1606 -0.31%
2020-04-09 0 6.500 4.800 6.500 6.500 6.840 43,500 286,930 6.5961 5.177 3.823 5.177 5.177 5.447 54,622 5.2530 -4.55%
2020-04-08 0 6.810 6.500 6.820 6.810 6.810 500 3,405 6.8100 5.423 5.177 5.431 5.423 5.423 628 5.4234 -0.58%
2020-04-07 0 6.850 6.650 6.840 6.650 6.850 2,000 13,400 6.7000 5.455 5.296 5.447 5.296 5.455 2,511 5.3358 3.01%
2020-04-06 0 6.650 4.480 6.650 - - 0 0 - 5.296 3.568 5.296 - - 0 - 0.00%
2020-04-03 0 6.650 4.480 6.650 6.650 6.650 2,000 13,300 6.6500 5.296 3.568 5.296 5.296 5.296 2,511 5.2960 0.00%
2020-04-02 0 6.650 6.500 6.650 - - 0 0 - 5.296 5.177 5.296 - - 0 - 0.00%
2020-04-01 0 6.650 4.800 6.640 6.490 7.190 10,000 65,605 6.5605 5.296 3.823 5.288 5.169 5.726 12,557 5.2247 -5.81%
2020-03-31 0 7.060 6.500 7.060 7.060 7.060 500 3,530 7.0600 5.622 5.177 5.622 5.622 5.622 628 5.6225 -0.14%
2020-03-30 0 7.070 6.660 7.070 7.070 7.070 500 3,535 7.0700 5.630 5.304 5.630 5.630 5.630 628 5.6305 -0.28%
2020-03-27 0 7.090 6.710 7.090 7.100 7.100 9,000 63,900 7.1000 5.646 5.344 5.646 5.654 5.654 11,301 5.6543 -0.56%
2020-03-26 0 7.130 6.710 7.130 7.130 7.130 500 3,565 7.1300 5.678 5.344 5.678 5.678 5.678 628 5.6782 -0.14%
2020-03-25 0 7.140 6.750 7.140 - - 0 0 - 5.686 5.376 5.686 - - 0 - -0.56%
2020-03-24 0 7.180 6.810 7.180 - - 0 0 - 5.718 5.423 5.718 - - 0 - -0.28%
2020-03-23 0 7.200 6.810 7.200 - - 0 0 - 5.734 5.423 5.734 - - 0 - -0.83%
2020-03-20 0 7.260 6.810 7.260 6.800 7.260 1,000 7,030 7.0300 5.782 5.423 5.782 5.415 5.782 1,256 5.5986 -0.14%
2020-03-19 0 7.270 6.800 7.270 - - 0 0 - 5.790 5.415 5.790 - - 0 - 0.00%
2020-03-18 0 7.270 6.800 7.270 7.270 7.270 500 3,635 7.2700 5.790 5.415 5.790 5.790 5.790 628 5.7897 -0.27%
2020-03-17 0 7.290 6.820 7.290 - - 0 0 - 5.806 5.431 5.806 - - 0 - -0.27%
2020-03-16 0 7.310 6.820 7.310 - - 0 0 - 5.822 5.431 5.822 - - 0 - -0.14%
2020-03-13 0 7.320 6.800 7.320 - - 0 0 - 5.830 5.415 5.830 - - 0 - -0.14%
2020-03-12 0 7.330 6.800 7.330 7.330 7.330 500 3,665 7.3300 5.838 5.415 5.838 5.838 5.838 628 5.8375 -0.14%
2020-03-11 0 7.340 6.800 7.340 - - 0 0 - 5.845 5.415 5.845 - - 0 - 0.00%
2020-03-10 0 7.340 6.800 7.340 - - 0 0 - 5.845 5.415 5.845 - - 0 - 0.00%
2020-03-09 0 7.340 6.800 7.340 - - 0 0 - 5.845 5.415 5.845 - - 0 - 0.00%
2020-03-06 0 7.340 6.880 7.340 - - 0 0 - 5.845 5.479 5.845 - - 0 - 0.00%
2020-03-05 0 7.340 6.880 7.340 - - 0 0 - 5.845 5.479 5.845 - - 0 - 0.00%
2020-03-04 0 7.340 6.880 7.340 - - 0 0 - 5.845 5.479 5.845 - - 0 - 0.00%
2020-03-03 0 7.340 6.880 7.340 7.340 7.340 500 3,670 7.3400 5.845 5.479 5.845 5.845 5.845 628 5.8455 0.55%
2020-03-02 0 7.300 6.880 7.300 7.300 7.300 500 3,650 7.3000 5.814 5.479 5.814 5.814 5.814 628 5.8136 -0.54%
2020-02-28 0 7.340 6.880 7.340 - - 0 0 - 5.845 5.479 5.845 - - 0 - 0.00%
2020-02-27 0 7.340 6.880 7.340 - - 0 0 - 5.845 5.479 5.845 - - 0 - 0.00%
2020-02-26 0 7.340 6.880 7.340 - - 0 0 - 5.845 5.479 5.845 - - 0 - 0.00%
2020-02-25 0 7.340 6.880 7.340 - - 0 0 - 5.845 5.479 5.845 - - 0 - 0.00%
2020-02-24 0 7.340 6.880 7.340 7.340 7.340 500 3,670 7.3400 5.845 5.479 5.845 5.845 5.845 628 5.8455 0.00%
2020-02-21 0 7.340 6.880 7.340 7.340 7.340 500 3,670 7.3400 5.845 5.479 5.845 5.845 5.845 628 5.8455 0.00%
2020-02-20 0 7.340 6.830 7.340 7.340 7.340 500 3,670 7.3400 5.845 5.439 5.845 5.845 5.845 628 5.8455 -0.41%
2020-02-19 0 7.370 6.820 7.370 - - 0 0 - 5.869 5.431 5.869 - - 0 - 0.00%
2020-02-18 0 7.370 6.840 7.370 - - 0 0 - 5.869 5.447 5.869 - - 0 - 0.00%
2020-02-17 0 7.370 6.840 7.370 7.390 7.390 500 3,695 7.3900 5.869 5.447 5.869 5.885 5.885 628 5.8853 7.75%
2020-02-14 0 6.840 6.830 7.440 6.800 7.460 4,500 31,160 6.9244 5.447 5.439 5.925 5.415 5.941 5,651 5.5145 -8.31%
2020-02-13 0 7.460 6.800 7.460 - - 0 0 - 5.941 5.415 5.941 - - 0 - 0.00%
2020-02-12 0 7.460 6.800 7.460 7.460 7.460 500 3,730 7.4600 5.941 5.415 5.941 5.941 5.941 628 5.9410 0.27%
2020-02-11 0 7.440 4.520 7.460 - - 0 0 - 5.925 3.600 5.941 - - 0 - 0.00%
2020-02-10 0 7.440 6.800 7.440 - - 0 0 - 5.925 5.415 5.925 - - 0 - 0.00%
2020-02-07 0 7.440 6.800 7.440 7.440 7.440 500 3,720 7.4400 5.925 5.415 5.925 5.925 5.925 628 5.9251 0.00%
2020-02-06 0 7.440 6.800 7.440 - - 0 0 - 5.925 5.415 5.925 - - 0 - -0.13%
2020-02-05 0 7.450 4.480 7.450 - - 0 0 - 5.933 3.568 5.933 - - 0 - -0.13%
2020-02-04 0 7.460 6.800 7.460 7.460 7.460 500 3,730 7.4600 5.941 5.415 5.941 5.941 5.941 628 5.9410 0.00%
2020-02-03 0 7.460 6.800 7.460 - - 0 0 - 5.941 5.415 5.941 - - 0 - 0.00%
2020-01-31 0 7.460 6.010 7.460 - - 0 0 - 5.941 4.786 5.941 - - 0 - -0.27%
2020-01-30 0 7.480 4.600 7.480 - - 0 0 - 5.957 3.663 5.957 - - 0 - -0.13%
2020-01-29 0 7.490 6.800 7.490 7.500 7.500 6,000 45,000 7.5000 5.965 5.415 5.965 5.973 5.973 7,534 5.9729 0.13%
2020-01-24 0 7.480 6.800 7.480 7.480 7.480 500 3,740 7.4800 5.957 5.415 5.957 5.957 5.957 628 5.9570 0.67%
2020-01-23 0 7.430 - 7.480 7.430 7.430 500 3,715 7.4300 5.917 - 5.957 5.917 5.917 628 5.9172 0.00%
2020-01-22 0 7.430 - 7.430 7.430 7.430 500 3,715 7.4300 5.917 - 5.917 5.917 5.917 628 5.9172 -0.27%
2020-01-21 0 7.450 - 7.450 - - 0 0 - 5.933 - 5.933 - - 0 - -0.13%
2020-01-20 0 7.460 - 7.460 - - 0 0 - 5.941 - 5.941 - - 0 - 0.00%
2020-01-17 0 7.460 - 7.460 - - 0 0 - 5.941 - 5.941 - - 0 - -0.40%
2020-01-16 0 7.490 5.620 7.490 - - 0 0 - 5.965 4.476 5.965 - - 0 - 0.00%
2020-01-15 0 7.490 - 7.490 - - 0 0 - 5.965 - 5.965 - - 0 - 0.00%
2020-01-14 0 7.490 6.810 7.490 7.490 7.490 500 3,745 7.4900 5.965 5.423 5.965 5.965 5.965 628 5.9649 9.82%
2020-01-13 0 6.820 6.810 7.500 6.820 6.820 500 3,410 6.8200 5.431 5.423 5.973 5.431 5.431 628 5.4314 -9.07%
2020-01-10 0 7.500 6.810 7.540 - - 0 0 - 5.973 5.423 6.005 - - 0 - 0.00%
2020-01-09 0 7.500 - 7.500 7.550 7.550 500 3,775 7.5500 5.973 - 5.973 6.013 6.013 628 6.0127 0.00%
2020-01-08 0 7.500 5.430 8.990 - - 0 0 - 5.973 4.324 7.160 - - 0 - 0.00%
2020-01-07 0 7.500 6.800 7.510 - - 0 0 - 5.973 5.415 5.981 - - 0 - 0.00%
2020-01-06 0 7.500 - 7.500 - - 0 0 - 5.973 - 5.973 - - 0 - 0.00%
2020-01-03 0 7.500 6.800 7.500 7.500 7.500 500 3,750 7.5000 5.973 5.415 5.973 5.973 5.973 628 5.9729 0.81%
2020-01-02 0 7.440 5.160 7.460 - - 0 0 - 5.925 4.109 5.941 - - 0 - 0.00%
2019-12-31 0 7.440 6.810 9.000 7.440 7.500 12,500 93,100 7.4480 5.925 5.423 7.167 5.925 5.973 15,696 5.9315 0.00%
2019-12-30 0 7.440 6.810 7.440 - - 0 0 - 5.925 5.423 5.925 - - 0 - -0.27%
2019-12-27 0 7.460 6.810 7.460 7.460 7.460 1,000 7,460 7.4600 5.941 5.423 5.941 5.941 5.941 1,256 5.9410 0.00%
2019-12-24 0 7.460 - 7.460 - - 0 0 - 5.941 - 5.941 - - 0 - -0.40%
2019-12-23 0 7.490 6.810 7.490 - - 0 0 - 5.965 5.423 5.965 - - 0 - 0.00%
2019-12-20 0 7.490 6.810 7.490 7.500 7.500 500 3,750 7.5000 5.965 5.423 5.965 5.973 5.973 628 5.9729 6.39%
2019-12-19 0 7.040 7.040 7.240 - - 0 0 - 5.607 5.607 5.766 - - 0 - 0.00%
2019-12-18 0 7.040 7.040 7.100 7.040 7.040 9,500 66,880 7.0400 5.607 5.607 5.654 5.607 5.607 11,929 5.6066 -1.12%
2019-12-17 0 7.120 6.810 7.150 7.120 7.250 4,500 32,345 7.1878 5.670 5.423 5.694 5.670 5.774 5,651 5.7242 -1.79%
2019-12-16 0 7.250 6.810 7.250 7.260 7.260 500 3,630 7.2600 5.774 5.423 5.774 5.782 5.782 628 5.7818 0.14%
2019-12-13 0 7.240 6.810 7.240 - - 0 0 - 5.766 5.423 5.766 - - 0 - 0.00%
2019-12-12 0 7.240 6.810 7.240 - - 0 0 - 5.766 5.423 5.766 - - 0 - 0.00%
2019-12-11 0 7.240 - 7.240 7.240 7.240 500 3,620 7.2400 5.766 - 5.766 5.766 5.766 628 5.7658 0.56%
2019-12-10 0 7.200 6.810 7.240 - - 0 0 - 5.734 5.423 5.766 - - 0 - 0.00%
2019-12-09 0 7.200 - 7.200 - - 0 0 - 5.734 - 5.734 - - 0 - -1.37%
2019-12-06 0 7.300 - 7.330 - - 0 0 - 5.814 - 5.838 - - 0 - 0.00%
2019-12-05 0 7.300 6.810 7.300 - - 0 0 - 5.814 5.423 5.814 - - 0 - -1.22%
2019-12-04 0 7.390 6.810 7.390 7.390 7.390 500 3,695 7.3900 5.885 5.423 5.885 5.885 5.885 628 5.8853 1.23%
2019-12-03 0 7.300 6.810 7.300 7.300 7.300 500 3,650 7.3000 5.814 5.423 5.814 5.814 5.814 628 5.8136 -0.68%
2019-12-02 0 7.350 6.810 7.350 - - 0 0 - 5.853 5.423 5.853 - - 0 - -0.27%
2019-11-29 0 7.370 6.810 7.370 - - 0 0 - 5.869 5.423 5.869 - - 0 - -0.27%
2019-11-28 0 7.390 6.810 7.390 - - 0 0 - 5.885 5.423 5.885 - - 0 - -0.27%
2019-11-27 0 7.410 6.810 7.410 7.430 7.430 500 3,715 7.4300 5.901 5.423 5.901 5.917 5.917 628 5.9172 0.14%
2019-11-26 0 7.400 - 7.400 - - 0 0 - 5.893 - 5.893 - - 0 - -0.13%
2019-11-25 0 7.410 6.800 7.410 7.410 7.410 500 3,705 7.4100 5.901 5.415 5.901 5.901 5.901 628 5.9012 -1.07%
2019-11-22 0 7.490 6.800 7.490 - - 0 0 - 5.965 5.415 5.965 - - 0 - 0.00%
2019-11-21 0 7.490 6.800 7.490 - - 0 0 - 5.965 5.415 5.965 - - 0 - 0.00%
2019-11-20 0 7.490 6.800 7.490 - - 0 0 - 5.965 5.415 5.965 - - 0 - 0.00%
2019-11-19 0 7.490 6.800 7.480 7.500 7.500 500 3,750 7.5000 5.965 5.415 5.957 5.973 5.973 628 5.9729 0.27%
2019-11-18 0 7.470 3.760 7.480 - - 0 0 - 5.949 2.994 5.957 - - 0 - 0.00%
2019-11-15 0 7.470 - 7.660 - - 0 0 - 5.949 - 6.100 - - 0 - 0.00%
2019-11-14 0 7.470 5.610 7.520 - - 0 0 - 5.949 4.468 5.989 - - 0 - 0.00%
2019-11-13 0 7.470 7.250 7.530 - - 0 0 - 5.949 5.774 5.997 - - 0 - 0.00%
2019-11-12 0 7.470 5.560 7.700 - - 0 0 - 5.949 4.428 6.132 - - 0 - 0.00%
2019-11-11 0 7.470 5.610 7.500 - - 0 0 - 5.949 4.468 5.973 - - 0 - 0.00%
2019-11-08 0 7.470 - 7.500 - - 0 0 - 5.949 - 5.973 - - 0 - 0.00%
2019-11-07 0 7.470 6.810 - 7.470 7.470 500 3,735 7.4700 5.949 5.423 - 5.949 5.949 628 5.9490 0.00%
2019-11-06 0 7.470 6.810 7.470 - - 0 0 - 5.949 5.423 5.949 - - 0 - 0.00%
2019-11-05 0 7.470 6.850 7.470 7.470 7.470 500 3,735 7.4700 5.949 5.455 5.949 5.949 5.949 628 5.9490 -0.40%
2019-11-04 0 7.500 6.810 7.500 7.500 7.500 500 3,750 7.5000 5.973 5.423 5.973 5.973 5.973 628 5.9729 1.35%
2019-11-01 0 7.400 6.810 7.400 7.500 7.500 500 3,750 7.5000 5.893 5.423 5.893 5.973 5.973 628 5.9729 -1.20%
2019-10-31 0 7.490 6.800 7.500 - - 0 0 - 5.965 5.415 5.973 - - 0 - 0.00%
2019-10-30 0 7.490 6.810 7.490 - - 0 0 - 5.965 5.423 5.965 - - 0 - -0.13%
2019-10-29 0 7.500 - 7.500 7.500 7.500 500 3,750 7.5000 5.973 - 5.973 5.973 5.973 628 5.9729 0.67%
2019-10-28 0 7.450 6.900 7.450 7.450 7.450 500 3,725 7.4500 5.933 5.495 5.933 5.933 5.933 628 5.9331 0.68%
2019-10-25 0 7.400 6.800 7.400 7.400 7.400 500 3,700 7.4000 5.893 5.415 5.893 5.893 5.893 628 5.8933 0.00%
2019-10-24 0 7.400 6.800 7.400 - - 0 0 - 5.893 5.415 5.893 - - 0 - -0.40%
2019-10-23 0 7.430 6.800 7.430 - - 0 0 - 5.917 5.415 5.917 - - 0 - 0.00%
2019-10-22 0 7.430 - 7.430 7.450 7.450 10,500 78,225 7.4500 5.917 - 5.917 5.933 5.933 13,185 5.9331 0.41%
2019-10-21 0 7.400 - 7.400 7.400 7.400 500 3,700 7.4000 5.893 - 5.893 5.893 5.893 628 5.8933 0.14%
2019-10-18 0 7.390 6.800 7.390 7.390 7.390 500 3,695 7.3900 5.885 5.415 5.885 5.885 5.885 628 5.8853 0.00%
2019-10-17 0 7.390 6.900 7.390 - - 0 0 - 5.885 5.495 5.885 - - 0 - 0.00%
2019-10-16 0 7.390 6.850 7.390 7.390 7.390 500 3,695 7.3900 5.885 5.455 5.885 5.885 5.885 628 5.8853 0.00%
2019-10-15 0 7.390 - 7.390 7.390 7.390 500 3,695 7.3900 5.885 - 5.885 5.885 5.885 628 5.8853 1.23%
2019-10-14 0 7.300 6.800 7.390 7.300 7.300 1,500 10,950 7.3000 5.814 5.415 5.885 5.814 5.814 1,884 5.8136 1.39%
2019-10-11 0 7.200 6.800 7.200 7.200 7.200 1,500 10,420 6.9467 5.734 5.415 5.734 5.734 5.734 1,884 5.5322 1.69%
2019-10-10 0 7.080 6.820 7.080 6.900 7.100 2,000 13,950 6.9750 5.638 5.431 5.638 5.495 5.654 2,511 5.5548 2.61%
2019-10-09 0 6.900 6.780 6.920 6.890 6.990 6,500 44,900 6.9077 5.495 5.400 5.511 5.487 5.567 8,162 5.5012 0.44%
2019-10-08 0 6.870 - 6.900 6.670 7.390 6,500 44,460 6.8400 5.471 - 5.495 5.312 5.885 8,162 5.4473 -1.86%
2019-10-04 0 7.000 6.600 7.000 6.700 7.000 4,000 27,550 6.8875 5.575 5.256 5.575 5.336 5.575 5,023 5.4851 1.60%
2019-10-03 0 6.890 - 6.890 6.900 6.910 1,500 10,355 6.9033 5.487 - 5.487 5.495 5.503 1,884 5.4977 1.32%
2019-10-02 0 6.800 6.000 6.890 - - 0 0 - 5.415 4.778 5.487 - - 0 - 0.00%
2019-09-30 0 6.800 - 6.900 6.610 7.390 8,000 54,810 6.8513 5.415 - 5.495 5.264 5.885 10,045 5.4562 -1.73%
2019-09-27 0 6.920 6.710 6.920 6.610 7.000 49,500 342,930 6.9279 5.511 5.344 5.511 5.264 5.575 62,156 5.5173 1.76%
2019-09-26 0 6.800 - 6.810 6.800 7.040 3,000 20,640 6.8800 5.415 - 5.423 5.415 5.607 3,767 5.4791 -2.72%
2019-09-25 0 6.990 5.000 6.990 6.900 7.040 2,000 13,920 6.9600 5.567 3.982 5.567 5.495 5.607 2,511 5.5428 -0.14%
2019-09-24 0 7.000 6.500 7.100 7.000 7.190 3,000 21,180 7.0600 5.575 5.177 5.654 5.575 5.726 3,767 5.6225 -1.96%
2019-09-23 0 7.140 - 7.080 6.900 7.140 1,500 10,470 6.9800 5.686 - 5.638 5.495 5.686 1,884 5.5588 -0.14%
2019-09-20 0 7.150 6.960 7.150 7.000 7.300 3,500 24,870 7.1057 5.694 5.543 5.694 5.575 5.814 4,395 5.6589 -1.38%
2019-09-19 0 7.250 6.960 7.250 7.250 7.250 500 3,625 7.2500 5.774 5.543 5.774 5.774 5.774 628 5.7738 0.69%
2019-09-18 0 7.200 6.950 7.250 7.200 7.200 1,500 10,800 7.2000 5.734 5.535 5.774 5.734 5.734 1,884 5.7340 0.00%
2019-09-17 0 7.200 7.000 7.200 7.200 7.200 500 3,600 7.2000 5.734 5.575 5.734 5.734 5.734 628 5.7340 0.00%
2019-09-16 0 7.200 6.910 7.200 - - 0 0 - 5.734 5.503 5.734 - - 0 - 0.00%
2019-09-13 0 7.200 7.000 7.200 7.200 7.200 500 3,600 7.2000 5.734 5.575 5.734 5.734 5.734 628 5.7340 0.00%
2019-09-12 0 7.200 7.000 7.200 7.200 7.200 500 3,600 7.2000 5.734 5.575 5.734 5.734 5.734 628 5.7340 0.00%
2019-09-11 0 7.200 6.910 7.200 7.100 7.200 10,500 75,100 7.1524 5.734 5.503 5.734 5.654 5.734 13,185 5.6961 1.55%
2019-09-10 0 7.090 6.810 7.100 7.090 7.090 314,500 2,201,545 7.0001 5.646 5.423 5.654 5.646 5.646 394,909 5.5748 0.57%
2019-09-09 0 7.050 6.950 7.070 7.010 7.300 602,000 4,269,205 7.0917 5.615 5.535 5.630 5.583 5.814 755,914 5.6477 -3.42%
2019-09-06 0 7.300 7.000 7.300 - - 0 0 - 5.814 5.575 5.814 - - 0 - 0.00%
2019-09-05 0 7.300 7.000 7.300 7.190 7.300 1,000 7,245 7.2450 5.814 5.575 5.814 5.726 5.814 1,256 5.7698 1.53%
2019-09-04 0 7.190 6.960 7.190 7.190 7.190 500 3,595 7.1900 5.726 5.543 5.726 5.726 5.726 628 5.7260 0.56%
2019-09-03 0 7.150 6.910 7.150 7.190 7.190 500 3,595 7.1900 5.694 5.503 5.694 5.726 5.726 628 5.7260 1.42%
2019-09-02 0 7.050 6.910 7.050 6.990 7.150 3,000 21,115 7.0383 5.615 5.503 5.615 5.567 5.694 3,767 5.6052 -1.95%
2019-08-30 0 7.190 6.910 7.190 7.300 7.300 1,000 7,300 7.3000 5.726 5.503 5.726 5.814 5.814 1,256 5.8136 0.00%
2019-08-29 0 7.190 6.810 7.190 7.190 7.190 500 3,595 7.1900 5.726 5.423 5.726 5.726 5.726 628 5.7260 -1.37%
2019-08-28 0 7.290 6.900 7.290 7.290 7.290 500 3,645 7.2900 5.806 5.495 5.806 5.806 5.806 628 5.8057 1.11%
2019-08-27 0 7.210 6.910 7.210 7.000 7.390 4,000 28,580 7.1450 5.742 5.503 5.742 5.575 5.885 5,023 5.6902 -2.44%
2019-08-26 0 7.390 6.900 7.390 7.430 7.430 500 3,715 7.4300 5.885 5.495 5.885 5.917 5.917 628 5.9172 5.57%
2019-08-23 0 7.000 6.710 7.190 6.710 7.000 14,000 96,640 6.9029 5.575 5.344 5.726 5.344 5.575 17,579 5.4973 0.00%
2019-08-22 0 7.000 6.900 7.430 - - 0 0 - 5.575 5.495 5.917 - - 0 - 0.00%
2019-08-21 0 7.000 6.900 7.200 7.000 7.010 3,000 21,010 7.0033 5.575 5.495 5.734 5.575 5.583 3,767 5.5774 -6.04%
2019-08-20 0 7.450 6.910 7.450 7.450 7.450 500 3,725 7.4500 5.933 5.503 5.933 5.933 5.933 628 5.9331 0.00%
2019-08-19 0 7.450 6.860 7.450 7.450 7.450 500 3,725 7.4500 5.933 5.463 5.933 5.933 5.933 628 5.9331 0.00%
2019-08-16 0 7.450 7.000 7.650 7.350 7.450 1,000 7,400 7.4000 5.933 5.575 6.092 5.853 5.933 1,256 5.8933 2.05%
2019-08-15 0 7.300 6.960 7.300 7.230 7.300 1,000 7,265 7.2650 5.814 5.543 5.814 5.758 5.814 1,256 5.7857 1.53%
2019-08-14 0 7.190 6.810 7.190 7.190 7.190 500 3,595 7.1900 5.726 5.423 5.726 5.726 5.726 628 5.7260 0.70%
2019-08-13 0 7.140 6.610 7.140 7.170 7.170 500 3,585 7.1700 5.686 5.264 5.686 5.710 5.710 628 5.7101 -0.42%
2019-08-12 0 7.170 6.810 7.170 7.190 7.190 500 3,595 7.1900 5.710 5.423 5.710 5.726 5.726 628 5.7260 2.43%
2019-08-09 0 7.000 6.850 7.000 7.000 7.000 500 3,500 7.0000 5.575 5.455 5.575 5.575 5.575 628 5.5747 0.00%
2019-08-08 0 7.000 6.900 7.070 7.000 7.000 2,000 14,000 7.0000 5.575 5.495 5.630 5.575 5.575 2,511 5.5747 -2.78%
2019-08-07 0 7.200 6.810 7.200 7.200 7.200 500 3,600 7.2000 5.734 5.423 5.734 5.734 5.734 628 5.7340 2.86%
2019-08-06 0 7.000 6.850 7.200 - - 0 0 - 5.575 5.455 5.734 - - 0 - 0.00%
2019-08-05 0 7.000 6.800 7.000 7.100 7.100 1,500 10,560 7.0400 5.575 5.415 5.575 5.654 5.654 1,884 5.6066 0.14%
2019-08-02 0 6.990 6.800 7.100 - - 0 0 - 5.567 5.415 5.654 - - 0 - 0.00%
2019-08-01 0 6.990 6.800 6.990 7.070 7.070 500 3,535 7.0700 5.567 5.415 5.567 5.630 5.630 628 5.6305 0.00%
2019-07-31 0 6.990 6.760 6.990 7.060 7.060 1,000 7,060 7.0600 5.567 5.384 5.567 5.622 5.622 1,256 5.6225 -0.14%
2019-07-30 0 7.000 6.710 7.000 7.000 7.000 1,500 10,500 7.0000 5.575 5.344 5.575 5.575 5.575 1,884 5.5747 0.00%
2019-07-29 0 7.000 6.710 7.000 7.000 7.000 1,500 10,550 7.0333 5.575 5.344 5.575 5.575 5.575 1,884 5.6013 0.14%
2019-07-26 0 6.990 6.660 6.990 6.500 7.070 2,000 13,850 6.9250 5.567 5.304 5.567 5.177 5.630 2,511 5.5150 -1.13%
2019-07-25 0 7.070 6.600 7.070 6.600 7.400 31,000 205,235 6.6205 5.630 5.256 5.630 5.256 5.893 38,926 5.2725 7.12%
2019-07-24 0 6.600 6.550 6.690 6.600 6.780 24,500 163,350 6.6673 5.256 5.216 5.328 5.256 5.400 30,764 5.3098 -2.65%
2019-07-23 0 6.780 6.550 6.780 6.700 6.800 5,500 36,900 6.7091 5.400 5.216 5.400 5.336 5.415 6,906 5.3430 4.31%
2019-07-22 0 6.500 - 6.690 6.500 6.690 6,500 42,845 6.5915 5.177 - 5.328 5.177 5.328 8,162 5.2494 -2.84%
2019-07-19 0 6.690 6.500 6.690 6.690 6.820 3,000 20,330 6.7767 5.328 5.177 5.328 5.328 5.431 3,767 5.3968 0.00%
2019-07-18 0 6.690 6.500 6.690 6.700 6.700 7,000 46,650 6.6643 5.328 5.177 5.328 5.336 5.336 8,790 5.3073 -0.15%
2019-07-17 0 6.700 6.600 6.700 6.740 6.740 2,500 16,855 6.7420 5.336 5.256 5.336 5.368 5.368 3,139 5.3692 0.00%
2019-07-16 0 6.700 6.500 6.700 6.700 6.700 1,000 6,700 6.7000 5.336 5.177 5.336 5.336 5.336 1,256 5.3358 0.00%
2019-07-15 0 6.700 6.600 6.700 6.600 6.790 6,500 43,585 6.7054 5.336 5.256 5.336 5.256 5.407 8,162 5.3401 0.00%
2019-07-12 0 6.700 6.660 6.700 6.690 6.700 7,500 50,220 6.6960 5.336 5.304 5.336 5.328 5.336 9,418 5.3326 -0.74%
2019-07-11 0 6.750 6.680 6.750 6.700 6.800 13,500 91,000 6.7407 5.376 5.320 5.376 5.336 5.415 16,952 5.3682 0.75%
2019-07-10 0 6.700 - 6.700 6.700 6.700 1,000 6,700 6.7000 5.336 - 5.336 5.336 5.336 1,256 5.3358 0.00%
2019-07-09 0 6.700 4.860 6.700 6.700 6.780 10,000 67,400 6.7400 5.336 3.870 5.336 5.336 5.400 12,557 5.3676 -0.59%
2019-07-08 0 6.740 6.700 6.740 6.700 6.750 12,000 80,930 6.7442 5.368 5.336 5.368 5.336 5.376 15,068 5.3710 -2.03%
2019-07-05 0 6.880 6.700 6.880 6.800 6.880 32,500 221,255 6.8078 5.479 5.336 5.479 5.415 5.479 40,809 5.4217 1.18%
2019-07-04 0 6.800 - 6.820 6.800 6.860 4,500 30,660 6.8133 5.415 - 5.431 5.415 5.463 5,651 5.4260 0.00%
2019-07-03 0 6.800 6.800 7.000 6.800 7.000 2,000 13,800 6.9000 5.415 5.415 5.575 5.415 5.575 2,511 5.4951 -6.85%
2019-07-02 0 7.300 6.810 7.300 - - 0 0 - 5.814 5.423 5.814 - - 0 - 0.00%
2019-06-28 0 7.300 7.390 7.400 7.000 7.400 47,000 341,350 7.2628 5.814 5.885 5.893 5.575 5.893 59,017 5.7840 4.29%
2019-06-27 0 7.000 6.800 7.000 - - 500 3,550 7.1000 5.575 5.415 5.575 - - 628 5.6543 0.00%
2019-06-26 0 7.000 6.000 7.000 7.000 7.000 1,000 7,000 7.0000 5.575 4.778 5.575 5.575 5.575 1,256 5.5747 0.00%
2019-06-25 0 7.000 - 7.200 7.000 7.000 1,500 10,575 7.0500 5.575 - 5.734 5.575 5.575 1,884 5.6145 -1.41%
2019-06-24 0 7.100 7.010 7.100 - - 0 0 - 5.654 5.583 5.654 - - 0 - -2.74%
2019-06-21 0 7.300 7.010 7.300 - - 0 0 - 5.814 5.583 5.814 - - 0 - 0.00%
2019-06-20 0 7.300 7.150 7.300 - - 0 0 - 5.814 5.694 5.814 - - 0 - 0.00%
2019-06-19 0 7.300 7.010 7.300 7.300 7.300 500 3,650 7.3000 5.814 5.583 5.814 5.814 5.814 628 5.8136 1.53%
2019-06-18 0 7.190 7.010 7.290 - - 0 0 - 5.726 5.583 5.806 - - 0 - 0.00%
2019-06-17 0 7.190 7.000 7.280 - - 0 0 - 5.726 5.575 5.798 - - 0 - 0.00%
2019-06-14 0 7.190 6.800 7.190 7.190 7.190 5,000 35,950 7.1900 5.726 5.415 5.726 5.726 5.726 6,278 5.7260 2.71%
2019-06-13 0 7.000 7.000 7.390 7.000 7.000 1,000 7,000 7.0000 5.575 5.575 5.885 5.575 5.575 1,256 5.5747 -5.41%
2019-06-12 0 7.400 7.010 7.400 - - 0 0 - 5.893 5.583 5.893 - - 0 - 0.00%
2019-06-11 0 7.400 7.000 7.400 - - 0 0 - 5.893 5.575 5.893 - - 0 - 0.00%
2019-06-10 0 7.400 7.010 7.400 7.400 7.400 500 3,700 7.4000 5.893 5.583 5.893 5.893 5.893 628 5.8933 0.68%
2019-06-06 0 7.350 7.010 7.350 7.430 7.430 500 3,715 7.4300 5.853 5.583 5.853 5.917 5.917 628 5.9172 0.68%
2019-06-05 0 7.300 7.100 7.350 7.300 7.300 500 3,650 7.3000 5.814 5.654 5.853 5.814 5.814 628 5.8136 3.42%
2019-06-04 0 7.400 7.000 7.580 7.400 7.400 5,000 37,000 7.4000 5.621 5.318 5.758 5.621 5.621 6,582 5.6214 -0.40%
2019-06-03 0 7.430 7.000 7.450 - - 0 0 - 5.644 5.318 5.659 - - 0 - 0.00%
2019-05-31 0 7.430 7.010 7.510 - - 0 0 - 5.644 5.325 5.705 - - 0 - 0.00%
2019-05-30 0 7.430 7.200 7.500 - - 0 0 - 5.644 5.469 5.697 - - 0 - 0.00%
2019-05-29 0 7.430 7.120 7.600 - - 0 0 - 5.644 5.409 5.773 - - 0 - 0.00%
2019-05-28 0 7.430 7.000 7.500 7.430 7.430 1,000 7,430 7.4300 5.644 5.318 5.697 5.644 5.644 1,316 5.6442 0.54%
2019-05-27 0 7.390 7.010 7.540 - - 0 0 - 5.614 5.325 5.728 - - 0 - 0.00%
2019-05-24 0 7.390 7.040 7.390 7.390 7.390 1,500 11,085 7.3900 5.614 5.348 5.614 5.614 5.614 1,975 5.6138 5.12%
2019-05-23 0 7.030 7.030 7.070 7.030 7.030 1,500 10,545 7.0300 5.340 5.340 5.371 5.340 5.340 1,975 5.3403 0.43%
2019-05-22 0 7.000 7.010 7.800 7.000 7.010 1,500 10,505 7.0033 5.318 5.325 5.925 5.318 5.325 1,975 5.3201 -10.03%
2019-05-21 0 7.780 7.000 7.780 7.800 7.800 500 3,900 7.8000 5.910 5.318 5.910 5.925 5.925 658 5.9253 -0.26%
2019-05-20 0 7.800 7.000 7.850 - - 0 0 - 5.925 5.318 5.963 - - 0 - 0.00%
2019-05-17 0 7.800 7.000 7.850 - - 0 0 - 5.925 5.318 5.963 - - 0 - 0.00%
2019-05-16 0 7.800 7.000 7.800 7.800 7.800 500 3,900 7.8000 5.925 5.318 5.925 5.925 5.925 658 5.9253 1.43%
2019-05-15 0 7.690 7.000 7.780 - - 0 0 - 5.842 5.318 5.910 - - 0 - 0.00%
2019-05-14 0 7.690 7.000 7.690 7.710 7.710 500 3,855 7.7100 5.842 5.318 5.842 5.857 5.857 658 5.8569 -0.90%
2019-05-10 0 7.760 7.000 7.760 7.780 7.780 1,000 7,740 7.7400 5.895 5.318 5.895 5.910 5.910 1,316 5.8797 1.44%
2019-05-09 0 7.650 7.000 7.650 7.650 7.650 500 3,825 7.6500 5.811 5.318 5.811 5.811 5.811 658 5.8113 -1.67%
2019-05-08 0 7.780 7.000 7.780 - - 0 0 - 5.910 5.318 5.910 - - 0 - -0.13%
2019-05-07 0 7.790 7.010 7.800 7.790 7.790 1,000 7,795 7.7950 5.918 5.325 5.925 5.918 5.918 1,316 5.9215 0.00%
2019-05-06 0 7.790 7.010 7.790 7.780 7.790 1,000 7,785 7.7850 5.918 5.325 5.918 5.910 5.918 1,316 5.9139 -0.51%
2019-05-03 0 7.830 7.010 7.830 - - 0 0 - 5.948 5.325 5.948 - - 0 - 0.00%
2019-05-02 0 7.830 - 8.000 - - 0 0 - 5.948 - 6.077 - - 0 - 0.00%
2019-04-30 0 7.830 7.010 7.830 7.830 7.830 500 3,915 7.8300 5.948 5.325 5.948 5.948 5.948 658 5.9480 0.51%
2019-04-29 0 7.790 7.000 7.790 7.780 7.790 1,500 11,675 7.7833 5.918 5.318 5.918 5.910 5.918 1,975 5.9126 -0.13%
2019-04-26 0 7.800 7.000 7.900 7.800 7.800 1,000 7,800 7.8000 5.925 5.318 6.001 5.925 5.925 1,316 5.9253 -1.02%
2019-04-25 0 7.880 7.100 7.990 - - 0 0 - 5.986 5.393 6.070 - - 0 - 0.00%
2019-04-24 0 7.880 7.100 7.880 7.890 7.890 500 3,945 7.8900 5.986 5.393 5.986 5.994 5.994 658 5.9936 2.34%
2019-04-23 0 7.700 7.100 7.700 7.710 7.710 500 3,855 7.7100 5.849 5.393 5.849 5.857 5.857 658 5.8569 1.58%
2019-04-18 0 7.580 7.000 8.000 7.580 7.580 1,000 7,580 7.5800 5.758 5.318 6.077 5.758 5.758 1,316 5.7581 2.57%
2019-04-17 0 7.390 7.010 7.390 7.390 7.390 1,500 11,085 7.3900 5.614 5.325 5.614 5.614 5.614 1,975 5.6138 2.07%
2019-04-16 0 7.240 7.200 8.000 7.160 7.240 2,500 18,005 7.2020 5.500 5.469 6.077 5.439 5.500 3,291 5.4710 0.28%
2019-04-15 0 7.220 7.000 7.590 7.200 7.900 6,000 43,625 7.2708 5.485 5.318 5.766 5.469 6.001 7,898 5.5233 -6.84%
2019-04-12 0 7.750 7.100 7.900 - - 0 0 - 5.887 5.393 6.001 - - 0 - 0.00%
2019-04-11 0 7.750 7.100 7.750 7.750 7.750 500 3,875 7.7500 5.887 5.393 5.887 5.887 5.887 658 5.8873 1.31%
2019-04-10 0 7.650 7.100 7.650 7.200 7.650 1,500 11,025 7.3500 5.811 5.393 5.811 5.469 5.811 1,975 5.5834 2.00%
2019-04-09 0 7.500 7.200 7.500 7.900 7.900 500 3,950 7.9000 5.697 5.469 5.697 6.001 6.001 658 6.0012 -3.85%
2019-04-08 0 7.800 7.200 7.800 7.800 7.800 500 3,900 7.8000 5.925 5.469 5.925 5.925 5.925 658 5.9253 1.30%
2019-04-04 0 7.700 7.100 7.850 - - 500 3,900 7.8000 5.849 5.393 5.963 - - 658 5.9253 0.00%
2019-04-03 0 7.700 7.100 7.850 - - 0 0 - 5.849 5.393 5.963 - - 0 - 0.00%
2019-04-02 0 7.700 7.100 7.700 7.700 7.700 1,500 11,400 7.6000 5.849 5.393 5.849 5.849 5.849 1,975 5.7733 2.67%
2019-04-01 0 7.500 7.100 7.500 - - 0 0 - 5.697 5.393 5.697 - - 0 - -3.60%
2019-03-29 0 7.780 7.100 8.090 7.510 7.780 2,500 19,300 7.7200 5.910 5.393 6.146 5.705 5.910 3,291 5.8645 3.73%
2019-03-28 0 7.500 - 7.800 - - 0 0 - 5.697 - 5.925 - - 0 - 0.00%
2019-03-27 0 7.500 7.120 7.500 8.050 8.050 2,000 16,100 8.0500 5.697 5.409 5.697 6.115 6.115 2,633 6.1152 -3.85%
2019-03-26 0 7.800 7.100 7.800 7.930 7.930 1,000 7,890 7.8900 5.925 5.393 5.925 6.024 6.024 1,316 5.9936 0.00%
2019-03-25 0 7.800 7.100 7.800 - - 0 0 - 5.925 5.393 5.925 - - 0 - -1.27%
2019-03-22 0 7.900 7.100 7.900 - - 0 0 - 6.001 5.393 6.001 - - 0 - -0.63%
2019-03-21 0 7.950 - 8.000 7.950 7.950 1,000 7,950 7.9500 6.039 - 6.077 6.039 6.039 1,316 6.0392 1.79%
2019-03-20 0 7.810 7.100 7.830 7.810 7.810 500 3,905 7.8100 5.933 5.393 5.948 5.933 5.933 658 5.9328 -1.14%
2019-03-19 0 7.900 7.000 7.900 - - 0 0 - 6.001 5.318 6.001 - - 0 - 0.00%
2019-03-18 0 7.900 7.000 7.900 7.900 7.900 1,000 7,900 7.9000 6.001 5.318 6.001 6.001 6.001 1,316 6.0012 -1.25%
2019-03-15 0 8.000 7.000 8.000 - - 0 0 - 6.077 5.318 6.077 - - 0 - 0.00%
2019-03-14 0 8.000 7.000 8.000 - - 0 0 - 6.077 5.318 6.077 - - 0 - -0.62%
2019-03-13 0 8.050 7.000 8.050 8.050 8.050 500 4,025 8.0500 6.115 5.318 6.115 6.115 6.115 658 6.1152 0.12%
2019-03-12 0 8.040 7.050 8.040 8.070 8.070 500 4,035 8.0700 6.108 5.356 6.108 6.130 6.130 658 6.1304 -0.12%
2019-03-11 0 8.050 7.000 8.050 8.150 8.150 1,000 8,150 8.1500 6.115 5.318 6.115 6.191 6.191 1,316 6.1911 1.26%
2019-03-08 0 7.950 7.000 7.950 - - 0 0 - 6.039 5.318 6.039 - - 0 - 0.00%
2019-03-07 0 7.950 7.000 7.950 7.950 7.950 500 3,975 7.9500 6.039 5.318 6.039 6.039 6.039 658 6.0392 0.00%
2019-03-06 0 7.950 7.000 7.950 - - 0 0 - 6.039 5.318 6.039 - - 0 - 0.00%
2019-03-05 0 7.950 7.000 7.950 7.950 7.950 4,500 35,775 7.9500 6.039 5.318 6.039 6.039 6.039 5,924 6.0392 0.00%
2019-03-04 0 7.950 - 7.950 7.950 8.100 1,000 8,025 8.0250 6.039 - 6.039 6.039 6.153 1,316 6.0962 -0.63%
2019-03-01 0 8.000 7.050 8.000 8.000 8.000 500 4,000 8.0000 6.077 5.356 6.077 6.077 6.077 658 6.0772 0.63%
2019-02-28 0 7.950 7.000 8.000 - - 0 0 - 6.039 5.318 6.077 - - 0 - 0.00%
2019-02-27 0 7.950 7.000 7.950 7.950 7.950 1,000 7,950 7.9500 6.039 5.318 6.039 6.039 6.039 1,316 6.0392 0.89%
2019-02-26 0 7.880 7.510 7.880 7.900 7.900 1,000 7,900 7.9000 5.986 5.705 5.986 6.001 6.001 1,316 6.0012 1.16%
2019-02-25 0 7.790 7.000 8.000 7.790 7.790 1,000 7,795 7.7950 5.918 5.318 6.077 5.918 5.918 1,316 5.9215 2.50%
2019-02-22 0 7.600 7.000 7.900 - - 0 0 - 5.773 5.318 6.001 - - 0 - 0.00%
2019-02-21 0 7.600 7.000 7.600 7.600 7.600 500 3,800 7.6000 5.773 5.318 5.773 5.773 5.773 658 5.7733 1.33%
2019-02-20 0 7.500 7.000 7.500 7.300 7.500 1,500 11,050 7.3667 5.697 5.318 5.697 5.545 5.697 1,975 5.5961 4.17%
2019-02-19 0 7.200 6.800 7.200 7.200 7.200 1,500 10,775 7.1833 5.469 5.166 5.469 5.469 5.469 1,975 5.4568 1.41%
2019-02-18 0 7.100 6.800 7.100 7.090 7.100 11,000 78,095 7.0995 5.393 5.166 5.393 5.386 5.393 14,480 5.3932 0.71%
2019-02-15 0 7.050 6.500 7.200 - - 0 0 - 5.356 4.938 5.469 - - 0 - 0.00%
2019-02-14 0 7.050 6.800 7.050 - - 0 0 - 5.356 5.166 5.356 - - 0 - 0.00%
2019-02-13 0 7.050 7.050 7.200 - - 500 3,525 7.0500 5.356 5.356 5.469 - - 658 5.3555 0.71%
2019-02-12 0 7.000 7.000 7.500 - - 0 0 - 5.318 5.318 5.697 - - 0 - 2.94%
2019-02-11 0 6.800 - 6.800 - - 0 0 - 5.166 - 5.166 - - 0 - -0.15%
2019-02-08 0 6.810 5.240 6.810 6.700 7.000 8,000 53,750 6.7188 5.173 3.981 5.173 5.090 5.318 10,531 5.1039 -2.71%
2019-02-04 0 7.000 5.000 7.000 - - 0 0 - 5.318 3.798 5.318 - - 0 - 0.00%
2019-02-01 0 7.000 6.800 7.000 - - 0 0 - 5.318 5.166 5.318 - - 0 - -1.41%
2019-01-31 0 7.100 5.290 7.100 7.100 7.100 1,000 7,100 7.1000 5.393 4.019 5.393 5.393 5.393 1,316 5.3935 0.71%
2019-01-30 0 7.050 - 7.050 - - 0 0 - 5.356 - 5.356 - - 0 - 0.00%
2019-01-29 0 7.050 7.020 7.200 7.050 7.050 500 3,525 7.0500 5.356 5.333 5.469 5.356 5.356 658 5.3555 0.57%
2019-01-28 0 7.010 5.060 7.010 - - 0 0 - 5.325 3.844 5.325 - - 0 - -0.14%
2019-01-25 0 7.020 7.010 8.000 7.020 7.020 500 3,510 7.0200 5.333 5.325 6.077 5.333 5.333 658 5.3327 0.29%
2019-01-24 0 7.000 6.800 7.000 - - 0 0 - 5.318 5.166 5.318 - - 0 - 0.00%
2019-01-23 0 7.000 6.800 7.100 - - 0 0 - 5.318 5.166 5.393 - - 0 - 0.00%
2019-01-22 0 7.000 6.800 7.050 - - 0 0 - 5.318 5.166 5.356 - - 0 - 0.00%
2019-01-21 0 7.000 6.800 7.000 7.000 7.000 1,000 7,000 7.0000 5.318 5.166 5.318 5.318 5.318 1,316 5.3175 0.00%
2019-01-18 0 7.000 7.000 7.200 7.000 7.000 500 3,500 7.0000 5.318 5.318 5.469 5.318 5.318 658 5.3175 -2.78%
2019-01-17 0 7.200 - 7.210 7.200 7.310 1,500 10,855 7.2367 5.469 - 5.477 5.469 5.553 1,975 5.4973 -2.17%
2019-01-16 0 7.360 7.350 7.500 7.360 7.360 500 3,680 7.3600 5.591 5.583 5.697 5.591 5.591 658 5.5910 -1.87%
2019-01-15 0 7.500 7.300 7.500 7.350 7.500 1,500 11,100 7.4000 5.697 5.545 5.697 5.583 5.697 1,975 5.6214 0.00%
2019-01-14 0 7.500 7.350 7.510 7.500 7.500 1,000 7,500 7.5000 5.697 5.583 5.705 5.697 5.697 1,316 5.6974 -5.06%
2019-01-11 0 7.900 6.800 8.000 - - 0 0 - 6.001 5.166 6.077 - - 0 - 0.00%
2019-01-10 0 7.900 6.800 8.000 - - 0 0 - 6.001 5.166 6.077 - - 0 - 0.00%
2019-01-09 0 7.900 6.800 7.900 7.900 7.900 500 3,950 7.9000 6.001 5.166 6.001 6.001 6.001 658 6.0012 -1.25%
2019-01-08 0 8.000 6.800 8.000 - - 0 0 - 6.077 5.166 6.077 - - 0 - 0.00%
2019-01-07 0 8.000 - 8.000 - - 0 0 - 6.077 - 6.077 - - 0 - 0.00%
2019-01-04 0 8.000 6.810 8.000 - - 0 0 - 6.077 5.173 6.077 - - 0 - 0.00%
2019-01-03 0 8.000 6.560 8.050 - - 0 0 - 6.077 4.983 6.115 - - 0 - 0.00%
2019-01-02 0 8.000 6.800 8.000 - - 0 0 - 6.077 5.166 6.077 - - 0 - -1.23%
2018-12-31 0 8.100 5.500 8.190 7.200 8.100 87,500 675,440 7.7193 6.153 4.178 6.222 5.469 6.153 115,185 5.8640 12.50%
2018-12-28 0 7.200 6.710 7.200 7.260 7.260 1,000 7,260 7.2600 5.469 5.097 5.469 5.515 5.515 1,316 5.5150 4.20%
2018-12-27 0 6.910 6.900 7.290 6.910 7.300 2,000 14,205 7.1025 5.249 5.242 5.538 5.249 5.545 2,633 5.3954 -3.76%
2018-12-24 0 7.180 7.000 7.180 7.180 7.180 500 3,590 7.1800 5.454 5.318 5.454 5.454 5.454 658 5.4543 1.27%
2018-12-21 0 7.090 6.900 7.090 - - 0 0 - 5.386 5.242 5.386 - - 0 - -0.42%
2018-12-20 0 7.120 6.900 7.120 7.140 7.140 500 3,570 7.1400 5.409 5.242 5.409 5.424 5.424 658 5.4239 1.71%
2018-12-19 0 7.000 6.010 7.090 7.000 7.100 1,500 10,550 7.0333 5.318 4.565 5.386 5.318 5.393 1,975 5.3429 0.00%
2018-12-18 0 7.000 6.300 7.000 7.000 7.040 2,000 14,040 7.0200 5.318 4.786 5.318 5.318 5.348 2,633 5.3327 -0.57%
2018-12-17 0 7.040 6.600 7.040 7.050 7.050 1,000 7,050 7.0500 5.348 5.014 5.348 5.356 5.356 1,316 5.3555 0.57%
2018-12-14 0 7.000 6.800 7.000 7.000 7.000 1,000 7,000 7.0000 5.318 5.166 5.318 5.318 5.318 1,316 5.3175 3.24%
2018-12-13 0 6.780 6.770 6.990 6.780 7.000 2,500 17,330 6.9320 5.150 5.143 5.310 5.150 5.318 3,291 5.2659 -3.14%
2018-12-12 0 7.000 6.840 7.000 7.000 7.330 7,500 52,890 7.0520 5.318 5.196 5.318 5.318 5.568 9,873 5.3570 0.00%
2018-12-11 0 7.000 6.850 7.100 7.000 7.220 2,500 17,615 7.0460 5.318 5.204 5.393 5.318 5.485 3,291 5.3525 -3.05%
2018-12-10 0 7.220 7.020 7.220 7.270 7.270 500 3,635 7.2700 5.485 5.333 5.485 5.523 5.523 658 5.5226 2.41%
2018-12-07 0 7.050 7.020 7.050 7.000 7.380 2,500 17,905 7.1620 5.356 5.333 5.356 5.318 5.606 3,291 5.4406 -0.56%
2018-12-06 0 7.090 6.790 7.090 6.990 7.090 41,000 287,155 7.0038 5.386 5.158 5.386 5.310 5.386 53,972 5.3204 -11.04%
2018-12-05 0 7.970 7.200 7.970 7.980 7.980 500 3,990 7.9800 6.054 5.469 6.054 6.062 6.062 658 6.0620 11.94%
2018-12-04 0 7.120 7.120 7.270 7.090 7.300 12,000 86,705 7.2254 5.409 5.409 5.523 5.386 5.545 15,797 5.4888 0.71%
2018-12-03 0 7.070 7.070 7.490 7.060 8.000 6,000 44,220 7.3700 5.371 5.371 5.690 5.363 6.077 7,898 5.5986 -11.40%
2018-11-30 0 7.980 7.020 7.980 7.990 7.990 1,500 11,395 7.5967 6.062 5.333 6.062 6.070 6.070 1,975 5.7708 7.26%
2018-11-29 0 7.440 7.300 7.440 7.490 7.490 500 3,745 7.4900 5.652 5.545 5.652 5.690 5.690 658 5.6898 2.06%
2018-11-28 0 7.290 7.030 7.490 7.200 7.290 5,000 36,095 7.2190 5.538 5.340 5.690 5.469 5.538 6,582 5.4839 0.00%
2018-11-27 0 7.290 7.000 7.290 7.290 7.290 500 3,645 7.2900 5.538 5.318 5.538 5.538 5.538 658 5.5378 3.40%
2018-11-26 0 7.050 - 7.210 7.050 7.390 10,000 71,945 7.1945 5.356 - 5.477 5.356 5.614 13,164 5.4653 -2.62%
2018-11-23 0 7.240 7.010 7.250 7.000 7.490 21,000 149,575 7.1226 5.500 5.325 5.507 5.318 5.690 27,644 5.4107 -1.63%
2018-11-22 0 7.360 7.110 7.360 7.010 8.270 39,000 292,665 7.5042 5.591 5.401 5.591 5.325 6.282 51,340 5.7006 -5.52%
2018-11-21 0 7.790 7.000 7.990 7.790 8.230 3,000 23,810 7.9367 5.918 5.318 6.070 5.918 6.252 3,949 6.0291 -0.76%
2018-11-20 0 7.850 7.880 8.240 7.000 8.000 3,000 22,280 7.4267 5.963 5.986 6.259 5.318 6.077 3,949 5.6416 -5.19%
2018-11-19 0 8.280 8.000 8.280 8.300 8.300 500 4,150 8.3000 6.290 6.077 6.290 6.305 6.305 658 6.3051 3.50%
2018-11-16 0 8.000 7.000 8.000 8.000 8.200 1,500 12,100 8.0667 6.077 5.318 6.077 6.077 6.229 1,975 6.1278 0.38%
2018-11-15 0 7.970 7.010 7.970 7.970 8.000 1,900 14,756 7.7663 6.054 5.325 6.054 6.054 6.077 2,501 5.8997 2.97%
2018-11-14 0 7.740 7.010 7.740 7.500 7.740 2,700 20,518 7.5993 5.880 5.325 5.880 5.697 5.880 3,554 5.7728 -0.26%
2018-11-13 0 7.760 7.000 7.760 7.000 8.200 11,700 90,645 7.7474 5.895 5.318 5.895 5.318 6.229 15,402 5.8853 3.33%
2018-11-12 0 7.510 7.000 7.590 7.500 7.510 12,000 89,820 7.4850 5.705 5.318 5.766 5.697 5.705 15,797 5.6860 3.59%
2018-11-09 0 7.250 7.250 7.490 7.000 7.900 22,500 163,460 7.2649 5.507 5.507 5.690 5.318 6.001 29,619 5.5188 -7.99%
2018-11-08 0 7.880 7.600 7.880 7.900 8.030 1,500 11,915 7.9433 5.986 5.773 5.986 6.001 6.100 1,975 6.0341 -1.75%
2018-11-07 0 8.020 7.850 8.030 7.850 8.040 9,000 70,830 7.8700 6.092 5.963 6.100 5.963 6.108 11,848 5.9784 2.17%
2018-11-06 0 7.850 - 7.850 7.850 8.050 7,500 59,095 7.8793 5.963 - 5.963 5.963 6.115 9,873 5.9855 -2.48%
2018-11-05 0 8.050 7.000 8.100 7.900 8.050 4,500 35,835 7.9633 6.115 5.318 6.153 6.001 6.115 5,924 6.0493 0.63%
2018-11-02 0 8.000 7.600 8.000 8.000 8.140 4,000 32,135 8.0338 6.077 5.773 6.077 6.077 6.184 5,266 6.1028 -0.62%
2018-11-01 0 8.050 7.600 8.050 8.050 8.170 3,000 24,290 8.0967 6.115 5.773 6.115 6.115 6.206 3,949 6.1506 0.63%
2018-10-31 0 8.000 7.800 8.050 8.000 8.050 2,000 16,050 8.0250 6.077 5.925 6.115 6.077 6.115 2,633 6.0962 -0.37%
2018-10-30 0 8.030 - 8.030 8.000 8.030 3,500 28,045 8.0129 6.100 - 6.100 6.077 6.100 4,607 6.0869 0.37%
2018-10-29 0 8.000 7.600 8.000 8.000 8.200 6,500 52,215 8.0331 6.077 5.773 6.077 6.077 6.229 8,557 6.1023 0.00%
2018-10-26 0 8.000 7.900 8.000 8.000 8.240 6,500 52,125 8.0192 6.077 6.001 6.077 6.077 6.259 8,557 6.0918 -2.32%
2018-10-25 0 8.190 7.900 8.190 8.000 8.500 5,500 44,270 8.0491 6.222 6.001 6.222 6.077 6.457 7,240 6.1145 1.74%
2018-10-24 0 8.050 8.000 8.050 8.000 8.490 17,000 136,455 8.0268 6.115 6.077 6.115 6.077 6.449 22,379 6.0975 -0.62%
2018-10-23 0 8.100 8.020 8.400 8.000 8.490 16,500 134,230 8.1352 6.153 6.092 6.381 6.077 6.449 21,721 6.1798 -3.57%
2018-10-22 0 8.400 8.010 8.400 8.400 8.400 1,000 8,400 8.4000 6.381 6.085 6.381 6.381 6.381 1,316 6.3810 0.00%
2018-10-19 0 8.400 8.110 8.400 8.460 8.460 2,000 16,920 8.4600 6.381 6.161 6.381 6.427 6.427 2,633 6.4266 1.20%
2018-10-18 0 8.300 8.010 8.300 8.300 8.300 1,000 8,300 8.3000 6.305 6.085 6.305 6.305 6.305 1,316 6.3051 2.47%
2018-10-16 0 8.100 8.000 8.290 8.100 8.500 4,000 32,895 8.2238 6.153 6.077 6.297 6.153 6.457 5,266 6.2472 -1.22%
2018-10-15 0 8.200 8.100 8.310 8.200 8.510 1,500 12,455 8.3033 6.229 6.153 6.313 6.229 6.465 1,975 6.3076 3.14%
2018-10-12 0 7.950 7.900 7.990 7.900 8.240 22,000 176,350 8.0159 6.039 6.001 6.070 6.001 6.259 28,961 6.0893 -3.40%
2018-10-11 0 8.230 8.100 8.230 8.000 8.250 5,500 44,870 8.1582 6.252 6.153 6.252 6.077 6.267 7,240 6.1973 -1.67%
2018-10-10 0 8.370 8.110 8.370 - - 0 0 - 6.358 6.161 6.358 - - 0 - -0.12%
2018-10-09 0 8.380 8.150 8.380 8.380 8.380 500 4,190 8.3800 6.366 6.191 6.366 6.366 6.366 658 6.3658 0.12%
2018-10-08 0 8.370 8.110 8.370 8.370 8.370 1,000 8,370 8.3700 6.358 6.161 6.358 6.358 6.358 1,316 6.3582 0.00%
2018-10-05 0 8.370 8.010 8.370 8.100 8.370 4,000 33,190 8.2975 6.358 6.085 6.358 6.153 6.358 5,266 6.3032 0.84%
2018-10-04 0 8.300 8.100 8.300 8.100 8.490 4,500 37,155 8.2567 6.305 6.153 6.305 6.153 6.449 5,924 6.2722 -0.95%
2018-10-03 0 8.380 8.110 8.380 8.400 8.400 1,000 8,400 8.4000 6.366 6.161 6.366 6.381 6.381 1,316 6.3810 2.20%
2018-10-02 0 8.200 8.200 8.550 8.100 8.600 11,000 90,650 8.2409 6.229 6.229 6.495 6.153 6.533 14,480 6.2602 -4.87%
2018-09-28 0 8.620 8.110 8.620 8.630 8.630 2,000 17,260 8.6300 6.548 6.161 6.548 6.556 6.556 2,633 6.5558 0.23%
2018-09-27 0 8.600 8.100 8.600 8.600 8.600 3,500 30,100 8.6000 6.533 6.153 6.533 6.533 6.533 4,607 6.5330 0.12%
2018-09-26 0 8.590 8.100 8.590 8.600 8.600 500 4,300 8.6000 6.525 6.153 6.525 6.533 6.533 658 6.5330 -0.12%
2018-09-24 0 8.600 8.100 8.600 8.600 8.600 1,000 8,600 8.6000 6.533 6.153 6.533 6.533 6.533 1,316 6.5330 0.12%
2018-09-21 0 8.590 8.100 8.590 8.590 8.590 1,000 8,590 8.5900 6.525 6.153 6.525 6.525 6.525 1,316 6.5254 0.12%
2018-09-20 0 8.580 8.100 8.600 - - 0 0 - 6.518 6.153 6.533 - - 0 - 0.00%
2018-09-19 0 8.580 8.100 8.580 8.600 8.600 1,000 8,600 8.6000 6.518 6.153 6.518 6.533 6.533 1,316 6.5330 0.12%
2018-09-18 0 8.570 8.120 8.570 8.600 8.600 1,000 8,600 8.6000 6.510 6.168 6.510 6.533 6.533 1,316 6.5330 -0.23%
2018-09-17 0 8.590 8.100 8.590 8.600 8.600 1,000 8,600 8.6000 6.525 6.153 6.525 6.533 6.533 1,316 6.5330 -0.12%
2018-09-14 0 8.600 8.200 8.600 8.600 8.600 1,000 8,600 8.6000 6.533 6.229 6.533 6.533 6.533 1,316 6.5330 0.00%
2018-09-13 0 8.600 8.400 8.650 8.360 8.600 47,500 402,145 8.4662 6.533 6.381 6.571 6.351 6.533 62,529 6.4313 2.63%
2018-09-12 0 8.380 8.170 8.380 8.380 8.380 1,000 8,380 8.3800 6.366 6.206 6.366 6.366 6.366 1,316 6.3658 0.24%
2018-09-11 0 8.360 8.150 8.360 8.360 8.360 1,000 8,360 8.3600 6.351 6.191 6.351 6.351 6.351 1,316 6.3507 0.72%
2018-09-10 0 8.300 8.100 8.300 8.400 8.400 1,000 8,400 8.4000 6.305 6.153 6.305 6.381 6.381 1,316 6.3810 -0.95%
2018-09-07 0 8.380 8.110 8.380 8.380 8.380 2,000 16,760 8.3800 6.366 6.161 6.366 6.366 6.366 2,633 6.3658 0.96%
2018-09-06 0 8.300 8.120 8.300 8.360 8.360 2,500 20,900 8.3600 6.305 6.168 6.305 6.351 6.351 3,291 6.3507 -0.36%
2018-09-05 0 8.330 8.200 8.330 8.350 8.350 2,000 16,700 8.3500 6.328 6.229 6.328 6.343 6.343 2,633 6.3431 1.96%
2018-09-04 0 8.170 8.160 8.240 8.060 8.380 10,000 82,455 8.2455 6.206 6.199 6.259 6.123 6.366 13,164 6.2637 -1.57%
2018-09-03 0 8.300 8.050 8.300 8.350 8.350 2,000 16,700 8.3500 6.305 6.115 6.305 6.343 6.343 2,633 6.3431 1.84%
2018-08-31 0 8.150 8.150 8.390 8.050 8.390 11,000 91,035 8.2759 6.191 6.191 6.373 6.115 6.373 14,480 6.2868 -2.40%
2018-08-30 0 8.350 8.050 8.350 - - 0 0 - 6.343 6.115 6.343 - - 0 - 0.00%
2018-08-29 0 8.350 8.050 8.350 8.380 8.380 1,000 8,380 8.3800 6.343 6.115 6.343 6.366 6.366 1,316 6.3658 1.21%
2018-08-28 0 8.250 8.050 8.250 8.350 8.430 4,500 37,850 8.4111 6.267 6.115 6.267 6.343 6.404 5,924 6.3895 -0.60%
2018-08-27 0 8.300 8.120 8.300 8.280 8.360 4,000 33,360 8.3400 6.305 6.168 6.305 6.290 6.351 5,266 6.3355 0.61%
2018-08-24 0 8.250 8.100 8.250 8.350 8.350 1,000 8,350 8.3500 6.267 6.153 6.267 6.343 6.343 1,316 6.3431 -0.60%
2018-08-23 0 8.300 8.060 8.300 8.350 8.350 3,500 29,225 8.3500 6.305 6.123 6.305 6.343 6.343 4,607 6.3431 0.12%
2018-08-22 0 8.290 8.000 8.290 8.400 8.400 1,000 8,400 8.4000 6.297 6.077 6.297 6.381 6.381 1,316 6.3810 1.59%
2018-08-21 0 8.160 8.000 8.160 8.110 8.310 5,500 45,025 8.1864 6.199 6.077 6.199 6.161 6.313 7,240 6.2188 -0.37%
2018-08-20 0 8.190 8.000 8.190 8.250 8.340 2,500 20,715 8.2860 6.222 6.077 6.222 6.267 6.335 3,291 6.2944 1.24%
2018-08-17 0 8.090 7.900 8.090 8.230 8.230 1,000 8,230 8.2300 6.146 6.001 6.146 6.252 6.252 1,316 6.2519 0.50%
2018-08-16 0 8.050 7.900 8.090 7.900 8.100 3,000 24,165 8.0550 6.115 6.001 6.146 6.001 6.153 3,949 6.1190 0.63%
2018-08-15 0 8.000 7.850 8.000 7.860 8.250 6,500 52,290 8.0446 6.077 5.963 6.077 5.971 6.267 8,557 6.1111 -2.91%
2018-08-14 0 8.240 8.000 8.240 8.290 8.290 1,000 8,290 8.2900 6.259 6.077 6.259 6.297 6.297 1,316 6.2975 0.61%
2018-08-13 0 8.190 8.000 8.190 8.200 8.200 1,000 8,200 8.2000 6.222 6.077 6.222 6.229 6.229 1,316 6.2291 1.87%
2018-08-10 0 8.040 7.950 8.040 8.000 8.130 16,000 128,500 8.0313 6.108 6.039 6.108 6.077 6.176 21,062 6.1009 -0.74%
2018-08-09 0 8.100 8.000 8.100 8.200 8.340 1,500 12,370 8.2467 6.153 6.077 6.153 6.229 6.335 1,975 6.2646 1.25%
2018-08-08 0 8.000 8.000 8.190 8.000 8.250 6,500 52,270 8.0415 6.077 6.077 6.222 6.077 6.267 8,557 6.1087 -0.87%
2018-08-07 0 8.070 7.950 8.070 7.950 8.190 11,500 92,865 8.0752 6.130 6.039 6.130 6.039 6.222 15,139 6.1343 -0.37%
2018-08-06 0 8.100 - 8.100 8.100 8.500 7,000 57,300 8.1857 6.153 - 6.153 6.153 6.457 9,215 6.2183 0.00%
2018-08-03 0 8.100 8.000 8.100 8.250 8.250 3,000 25,190 8.3967 6.153 6.077 6.153 6.267 6.267 3,949 6.3785 0.00%
2018-08-02 0 8.100 8.000 8.150 8.100 8.100 6,000 48,970 8.1617 6.153 6.077 6.191 6.153 6.153 7,898 6.2000 -2.99%
2018-08-01 0 8.350 8.100 8.400 8.150 8.400 9,000 74,570 8.2856 6.343 6.153 6.381 6.191 6.381 11,848 6.2941 -0.60%
2018-07-31 0 8.400 8.100 8.400 8.400 8.400 1,000 8,400 8.4000 6.381 6.153 6.381 6.381 6.381 1,316 6.3810 -1.18%
2018-07-30 0 8.500 8.180 8.500 8.500 8.500 2,000 17,000 8.5000 6.457 6.214 6.457 6.457 6.457 2,633 6.4570 1.55%
2018-07-27 0 8.370 8.100 8.370 8.380 8.380 4,000 33,520 8.3800 6.358 6.153 6.358 6.366 6.366 5,266 6.3658 -0.12%
2018-07-26 0 8.380 8.100 8.390 8.380 8.380 2,000 16,760 8.3800 6.366 6.153 6.373 6.366 6.366 2,633 6.3658 0.12%
2018-07-25 0 8.370 8.200 8.370 8.330 8.390 6,500 54,365 8.3638 6.358 6.229 6.358 6.328 6.373 8,557 6.3536 -0.12%
2018-07-24 0 8.380 8.200 8.380 8.390 8.390 500 4,195 8.3900 6.366 6.229 6.366 6.373 6.373 658 6.3734 1.33%
2018-07-23 0 8.270 8.010 8.290 8.270 8.270 4,000 33,320 8.3300 6.282 6.085 6.297 6.282 6.282 5,266 6.3279 3.50%
2018-07-20 0 7.990 - 8.160 7.990 8.360 7,500 60,430 8.0573 6.070 - 6.199 6.070 6.351 9,873 6.1207 -4.31%
2018-07-19 0 8.350 8.000 8.350 8.360 8.360 1,000 8,360 8.3600 6.343 6.077 6.343 6.351 6.351 1,316 6.3507 0.12%
2018-07-18 0 8.340 8.000 8.340 8.370 8.370 1,000 8,370 8.3700 6.335 6.077 6.335 6.358 6.358 1,316 6.3582 0.60%
2018-07-17 0 8.290 8.000 8.290 8.290 8.380 3,000 24,915 8.3050 6.297 6.077 6.297 6.297 6.366 3,949 6.3089 0.00%
2018-07-16 0 8.290 8.000 8.290 8.200 8.300 3,000 24,800 8.2667 6.297 6.077 6.297 6.229 6.305 3,949 6.2798 1.47%
2018-07-13 0 8.170 7.980 8.170 8.170 8.170 500 4,085 8.1700 6.206 6.062 6.206 6.206 6.206 658 6.2063 0.37%
2018-07-12 0 8.140 8.000 8.140 8.000 8.200 18,500 149,770 8.0957 6.184 6.077 6.184 6.077 6.229 24,353 6.1499 -0.49%
2018-07-11 0 8.180 8.000 8.180 8.150 8.190 3,500 28,565 8.1614 6.214 6.077 6.214 6.191 6.222 4,607 6.1998 -0.12%
2018-07-10 0 8.190 8.000 8.190 8.000 8.340 43,000 351,815 8.1817 6.222 6.077 6.222 6.077 6.335 56,605 6.2152 0.37%
2018-07-09 0 8.160 8.050 8.160 8.140 8.200 4,000 32,615 8.1538 6.199 6.115 6.199 6.184 6.229 5,266 6.1940 0.12%
2018-07-06 0 8.150 7.900 8.150 8.000 8.300 8,000 64,510 8.0638 6.191 6.001 6.191 6.077 6.305 10,531 6.1256 0.12%
2018-07-05 0 8.140 7.840 8.140 8.000 8.150 4,000 32,430 8.1075 6.184 5.956 6.184 6.077 6.191 5,266 6.1588 -0.12%
2018-07-04 0 8.150 7.900 8.150 8.000 8.150 6,000 48,410 8.0683 6.191 6.001 6.191 6.077 6.191 7,898 6.1291 0.25%
2018-07-03 0 8.130 8.000 8.130 8.000 8.590 18,000 145,295 8.0719 6.176 6.077 6.176 6.077 6.525 23,695 6.1318 -6.23%
2018-06-29 0 8.670 - 8.670 8.400 8.750 1,500 12,775 8.5167 6.586 - 6.586 6.381 6.647 1,975 6.4697 1.17%
2018-06-28 0 8.570 8.010 8.570 8.640 8.650 1,500 12,970 8.6467 6.510 6.085 6.510 6.563 6.571 1,975 6.5684 0.82%
2018-06-27 0 8.500 8.010 8.580 8.200 8.650 4,500 38,050 8.4556 6.457 6.085 6.518 6.229 6.571 5,924 6.4232 -1.51%
2018-06-26 0 8.630 8.050 8.630 8.000 8.630 5,500 45,095 8.1991 6.556 6.115 6.556 6.077 6.556 7,240 6.2284 7.88%
2018-06-25 0 8.000 8.000 8.640 8.000 8.730 16,000 132,150 8.2594 6.077 6.077 6.563 6.077 6.632 21,062 6.2742 -6.76%
2018-06-22 0 8.580 8.400 8.580 8.600 8.600 1,000 8,600 8.6000 6.518 6.381 6.518 6.533 6.533 1,316 6.5330 2.14%
2018-06-21 0 8.400 - 8.550 8.400 8.750 36,500 310,090 8.4956 6.381 - 6.495 6.381 6.647 48,049 6.4537 -1.18%
2018-06-20 0 8.500 8.410 8.500 8.570 8.570 1,000 8,570 8.5700 6.457 6.389 6.457 6.510 6.510 1,316 6.5102 -1.05%
2018-06-19 0 8.590 8.400 8.590 8.680 8.680 1,000 8,680 8.6800 6.525 6.381 6.525 6.594 6.594 1,316 6.5937 -1.49%
2018-06-15 0 8.720 8.400 8.720 8.730 8.730 500 4,365 8.7300 6.624 6.381 6.624 6.632 6.632 658 6.6317 0.35%
2018-06-14 0 8.690 8.400 8.690 8.750 8.750 1,000 8,750 8.7500 6.601 6.381 6.601 6.647 6.647 1,316 6.6469 -0.23%
2018-06-13 0 8.710 8.400 8.710 8.710 8.730 1,500 13,085 8.7233 6.617 6.381 6.617 6.617 6.632 1,975 6.6267 -0.23%
2018-06-12 0 8.730 8.400 8.730 8.730 8.740 1,500 13,105 8.7367 6.632 6.381 6.632 6.632 6.639 1,975 6.6368 0.58%
2018-06-11 0 8.680 8.400 8.680 8.680 8.720 2,000 17,400 8.7000 6.594 6.381 6.594 6.594 6.624 2,633 6.6089 1.05%
2018-06-08 0 8.590 8.410 8.590 8.590 8.640 3,000 25,840 8.6133 6.525 6.389 6.525 6.525 6.563 3,949 6.5431 -0.46%
2018-06-07 0 8.630 8.460 8.630 8.450 8.650 25,000 215,655 8.6262 6.556 6.427 6.556 6.419 6.571 32,910 6.5529 -0.69%
2018-06-06 0 8.690 8.500 8.690 8.690 8.690 1,000 8,690 8.6900 6.601 6.457 6.601 6.601 6.601 1,316 6.6013 0.46%
2018-06-05 0 8.650 8.510 8.650 8.700 8.700 1,500 13,050 8.7000 6.571 6.465 6.571 6.609 6.609 1,975 6.6089 -0.69%
2018-06-04 0 8.710 8.460 8.710 8.710 8.710 1,000 8,710 8.7100 6.617 6.427 6.617 6.617 6.617 1,316 6.6165 0.58%
2018-06-01 0 8.660 8.400 8.660 8.670 8.680 3,000 26,025 8.6750 6.579 6.381 6.579 6.586 6.594 3,949 6.5899 -0.57%
2018-05-31 0 8.710 8.400 8.710 8.720 8.730 1,500 13,090 8.7267 6.617 6.381 6.617 6.624 6.632 1,975 6.6292 2.11%
2018-05-30 0 8.530 8.480 8.690 8.460 8.740 5,000 43,210 8.6420 6.480 6.442 6.601 6.427 6.639 6,582 6.5649 0.19%
2018-05-29 0 8.760 8.400 8.760 8.770 8.770 1,000 8,770 8.7700 6.468 6.202 6.468 6.475 6.475 1,354 6.4751 0.00%
2018-05-28 0 8.760 8.400 8.760 8.780 8.780 1,000 8,780 8.7800 6.468 6.202 6.468 6.482 6.482 1,354 6.4824 0.11%
2018-05-25 0 8.750 8.400 8.750 8.780 8.780 500 4,390 8.7800 6.460 6.202 6.460 6.482 6.482 677 6.4824 0.57%
2018-05-24 0 8.700 8.410 8.700 - - 0 0 - 6.423 6.209 6.423 - - 0 - 0.00%
2018-05-23 0 8.700 8.400 8.700 8.700 8.700 1,000 8,700 8.7000 6.423 6.202 6.423 6.423 6.423 1,354 6.4234 1.87%
2018-05-21 0 8.540 8.450 8.540 8.500 8.600 5,500 47,150 8.5727 6.305 6.239 6.305 6.276 6.350 7,449 6.3294 0.47%
2018-05-18 0 8.500 8.500 8.650 8.400 8.750 7,000 60,200 8.6000 6.276 6.276 6.386 6.202 6.460 9,481 6.3495 -2.97%
2018-05-17 0 8.760 8.590 8.760 8.750 8.760 2,500 21,890 8.7560 6.468 6.342 6.468 6.460 6.468 3,386 6.4647 0.00%
2018-05-16 0 8.760 8.550 8.760 8.760 8.760 1,000 8,760 8.7600 6.468 6.313 6.468 6.468 6.468 1,354 6.4677 0.81%
2018-05-15 0 8.690 8.600 8.700 8.690 8.780 4,500 39,350 8.7444 6.416 6.350 6.423 6.416 6.482 6,095 6.4562 -0.46%
2018-05-14 0 8.730 8.550 8.730 8.760 8.760 1,000 8,760 8.7600 6.446 6.313 6.446 6.468 6.468 1,354 6.4677 -0.11%
2018-05-11 0 8.740 8.560 8.740 8.740 8.740 1,000 8,740 8.7400 6.453 6.320 6.453 6.453 6.453 1,354 6.4529 -0.34%
2018-05-10 0 8.770 8.550 8.770 8.700 8.770 1,500 13,120 8.7467 6.475 6.313 6.475 6.423 6.475 2,032 6.4578 2.57%
2018-05-09 0 8.550 8.550 8.770 8.550 8.770 2,500 21,815 8.7260 6.313 6.313 6.475 6.313 6.475 3,386 6.4426 -2.29%
2018-05-08 0 8.750 8.610 8.760 8.750 8.760 3,000 26,260 8.7533 6.460 6.357 6.468 6.460 6.468 4,063 6.4627 0.00%
2018-05-07 0 8.750 8.530 8.750 8.780 8.780 1,500 13,170 8.7800 6.460 6.298 6.460 6.482 6.482 2,032 6.4824 1.27%
2018-05-04 0 8.640 8.500 8.640 8.640 8.640 3,000 25,920 8.6400 6.379 6.276 6.379 6.379 6.379 4,063 6.3791 -0.46%
2018-05-03 0 8.680 8.500 8.680 8.500 8.750 140,000 1,215,475 8.6820 6.409 6.276 6.409 6.276 6.460 189,620 6.4101 0.93%
2018-05-02 0 8.600 8.000 8.600 8.600 8.780 107,000 930,880 8.6998 6.350 5.907 6.350 6.350 6.482 144,924 6.4232 -1.94%
2018-04-30 0 8.770 8.530 8.770 8.780 8.780 1,000 8,780 8.7800 6.475 6.298 6.475 6.482 6.482 1,354 6.4824 1.04%
2018-04-27 0 8.680 8.510 8.680 8.510 8.690 5,500 47,240 8.5891 6.409 6.283 6.409 6.283 6.416 7,449 6.3415 2.00%
2018-04-26 0 8.510 8.510 8.590 8.500 8.780 5,500 47,595 8.6536 6.283 6.283 6.342 6.276 6.482 7,449 6.3891 -2.18%
2018-04-25 0 8.700 8.650 8.700 8.790 8.790 5,000 43,950 8.7900 6.423 6.386 6.423 6.490 6.490 6,772 6.4898 0.12%
2018-04-24 0 8.690 8.550 8.690 8.690 8.690 3,000 26,070 8.6900 6.416 6.313 6.416 6.416 6.416 4,063 6.4160 -0.57%
2018-04-23 0 8.740 8.500 8.740 8.750 8.750 3,000 26,250 8.7500 6.453 6.276 6.453 6.460 6.460 4,063 6.4603 1.75%
2018-04-20 0 8.590 8.510 8.590 8.590 8.600 1,000 8,595 8.5950 6.342 6.283 6.342 6.342 6.350 1,354 6.3458 -0.46%
2018-04-19 0 8.630 8.500 8.630 8.500 8.770 7,000 60,655 8.6650 6.372 6.276 6.372 6.276 6.475 9,481 6.3975 2.49%
2018-04-18 0 8.420 8.420 8.550 8.400 8.700 23,000 196,315 8.5354 6.217 6.217 6.313 6.202 6.423 31,152 6.3019 -2.55%
2018-04-17 0 8.640 8.550 8.640 8.650 8.650 3,000 25,950 8.6500 6.379 6.313 6.379 6.386 6.386 4,063 6.3865 1.65%
2018-04-16 0 8.500 8.500 8.690 8.500 8.750 14,000 120,440 8.6029 6.276 6.276 6.416 6.276 6.460 18,962 6.3516 -2.30%
2018-04-13 0 8.700 8.600 8.700 8.700 8.730 5,500 47,985 8.7245 6.423 6.350 6.423 6.423 6.446 7,449 6.4415 0.00%
2018-04-12 0 8.700 8.600 8.700 8.740 8.740 3,000 26,220 8.7400 6.423 6.350 6.423 6.453 6.453 4,063 6.4529 0.81%
2018-04-11 0 8.630 8.580 8.630 8.600 8.760 38,000 330,640 8.7011 6.372 6.335 6.372 6.350 6.468 51,468 6.4241 0.12%
2018-04-10 0 8.620 8.650 8.750 8.580 8.790 47,500 414,300 8.7221 6.364 6.386 6.460 6.335 6.490 64,335 6.4397 -1.82%
2018-04-09 0 8.780 8.610 8.790 8.580 8.780 14,500 125,990 8.6890 6.482 6.357 6.490 6.335 6.482 19,639 6.4152 0.80%
2018-04-06 0 8.710 8.600 8.710 8.490 8.720 8,000 68,705 8.5881 6.431 6.350 6.431 6.268 6.438 10,835 6.3408 0.69%
2018-04-04 0 8.650 8.580 8.650 8.580 8.790 33,000 288,395 8.7392 6.386 6.335 6.386 6.335 6.490 44,696 6.4523 -1.14%
2018-04-03 0 8.750 8.620 8.750 8.550 8.780 98,000 850,350 8.6770 6.460 6.364 6.460 6.313 6.482 132,734 6.4064 1.86%
2018-03-29 0 8.590 8.580 8.690 8.580 8.770 39,000 340,195 8.7229 6.342 6.335 6.416 6.335 6.475 52,823 6.4403 -1.26%
2018-03-28 0 8.700 8.580 8.700 8.580 8.790 55,000 476,710 8.6675 6.423 6.335 6.423 6.335 6.490 74,494 6.3993 0.58%
2018-03-27 0 8.650 8.650 8.750 8.600 8.780 29,500 256,365 8.6903 6.386 6.386 6.460 6.350 6.482 39,956 6.4162 0.35%
2018-03-26 0 8.620 8.610 8.620 8.620 8.790 23,500 204,060 8.6834 6.364 6.357 6.364 6.364 6.490 31,829 6.4111 -0.92%
2018-03-23 0 8.700 8.650 8.700 8.550 8.790 38,500 333,545 8.6635 6.423 6.386 6.423 6.313 6.490 52,146 6.3964 0.00%
2018-03-22 0 8.700 8.650 8.830 8.460 8.900 65,000 564,690 8.6875 6.423 6.386 6.519 6.246 6.571 88,038 6.4142 0.46%
2018-03-21 0 8.660 8.660 8.790 8.650 9.180 46,000 408,380 8.8778 6.394 6.394 6.490 6.386 6.778 62,304 6.5547 -1.14%
2018-03-20 0 8.760 8.650 8.760 8.650 8.790 23,500 204,370 8.6966 6.468 6.386 6.468 6.386 6.490 31,829 6.4209 0.11%
2018-03-19 0 8.750 8.720 8.750 8.710 8.890 15,500 136,200 8.7871 6.460 6.438 6.460 6.431 6.564 20,994 6.4877 -0.57%
2018-03-16 0 8.800 8.780 8.870 8.000 8.950 2,058,500 18,112,160 8.7987 6.497 6.482 6.549 5.907 6.608 2,788,092 6.4963 1.62%
2018-03-15 0 8.660 8.590 8.660 8.650 8.900 44,000 387,445 8.8056 6.394 6.342 6.394 6.386 6.571 59,595 6.5013 -1.25%
2018-03-14 0 8.770 8.650 8.770 8.600 8.810 151,500 1,325,035 8.7461 6.475 6.386 6.475 6.350 6.505 205,196 6.4574 0.23%
2018-03-13 0 8.750 8.610 8.750 8.500 8.790 54,000 469,435 8.6932 6.460 6.357 6.460 6.276 6.490 73,139 6.4184 0.57%
2018-03-12 0 8.700 - 8.700 8.460 8.750 55,500 480,050 8.6495 6.423 - 6.423 6.246 6.460 75,171 6.3861 0.35%
2018-03-09 0 8.670 8.530 8.670 8.320 8.680 622,000 5,319,845 8.5528 6.401 6.298 6.401 6.143 6.409 842,455 6.3147 2.12%
2018-03-08 0 8.490 8.200 8.490 8.200 8.600 31,500 264,465 8.3957 6.268 6.054 6.268 6.054 6.350 42,665 6.1987 -0.12%
2018-03-07 0 8.500 8.210 8.500 8.200 8.570 77,500 643,515 8.3034 6.276 6.062 6.276 6.054 6.327 104,968 6.1306 -0.58%
2018-03-06 0 8.550 8.320 8.560 8.290 8.600 33,000 277,215 8.4005 6.313 6.143 6.320 6.121 6.350 44,696 6.2022 -0.23%
2018-03-05 0 8.570 8.200 8.570 8.310 8.860 8,500 71,515 8.4135 6.327 6.054 6.327 6.135 6.542 11,513 6.2119 -3.38%
2018-03-02 0 8.870 8.240 8.880 8.400 9.060 65,500 578,605 8.8337 6.549 6.084 6.556 6.202 6.689 88,715 6.5221 3.02%
2018-03-01 0 8.610 8.400 8.620 8.610 8.790 7,000 60,590 8.6557 6.357 6.202 6.364 6.357 6.490 9,481 6.3907 2.50%
2018-02-28 0 8.400 8.300 8.560 8.400 8.860 14,000 119,830 8.5593 6.202 6.128 6.320 6.202 6.542 18,962 6.3195 -4.33%
2018-02-27 0 8.780 8.210 8.780 8.570 8.900 64,000 554,505 8.6641 6.482 6.062 6.482 6.327 6.571 86,683 6.3969 0.92%
2018-02-26 0 8.700 8.210 8.700 8.600 8.790 11,000 95,640 8.6945 6.423 6.062 6.423 6.350 6.490 14,899 6.4193 2.59%
2018-02-23 0 8.480 8.000 8.460 7.990 8.550 35,500 293,680 8.2727 6.261 5.907 6.246 5.899 6.313 48,082 6.1079 7.89%
2018-02-22 0 7.860 7.820 7.990 7.860 8.000 6,500 51,765 7.9638 5.803 5.774 5.899 5.803 5.907 8,804 5.8799 -1.26%
2018-02-21 0 7.960 7.810 7.960 7.850 8.000 2,500 19,765 7.9060 5.877 5.766 5.877 5.796 5.907 3,386 5.8371 -0.50%
2018-02-20 0 8.000 7.900 8.000 7.990 8.000 2,000 15,985 7.9925 5.907 5.833 5.907 5.899 5.907 2,709 5.9010 1.27%
2018-02-15 0 7.900 7.850 7.900 7.900 8.000 2,000 15,940 7.9700 5.833 5.796 5.833 5.833 5.907 2,709 5.8844 -1.00%
2018-02-14 0 7.980 7.750 7.990 7.800 7.980 44,000 344,255 7.8240 5.892 5.722 5.899 5.759 5.892 59,595 5.7766 1.14%
2018-02-13 0 7.890 7.800 7.900 7.900 8.180 1,500 12,130 8.0867 5.825 5.759 5.833 5.833 6.039 2,032 5.9705 -2.35%
2018-02-12 0 8.080 7.900 8.090 8.080 8.090 3,000 24,250 8.0833 5.966 5.833 5.973 5.966 5.973 4,063 5.9681 2.41%
2018-02-09 0 7.890 7.570 7.960 7.570 8.000 26,000 199,955 7.6906 5.825 5.589 5.877 5.589 5.907 35,215 5.6781 -1.99%
2018-02-08 0 8.050 7.800 8.060 7.900 8.100 8,000 63,300 7.9125 5.943 5.759 5.951 5.833 5.980 10,835 5.8419 1.26%
2018-02-07 0 7.950 7.810 7.850 7.700 8.380 45,500 363,955 7.9990 5.870 5.766 5.796 5.685 6.187 61,627 5.9058 -2.81%
2018-02-06 0 8.180 7.860 8.160 7.850 8.480 42,000 337,260 8.0300 6.039 5.803 6.025 5.796 6.261 56,886 5.9287 -3.20%
2018-02-05 0 8.450 8.300 8.460 8.250 8.700 59,000 493,760 8.3688 6.239 6.128 6.246 6.091 6.423 79,911 6.1789 -0.24%
2018-02-02 0 8.470 8.280 8.540 8.470 8.750 19,500 164,880 8.4554 6.254 6.113 6.305 6.254 6.460 26,411 6.2428 -1.74%
2018-02-01 0 8.620 8.450 8.630 8.500 8.690 1,500 12,905 8.6033 6.364 6.239 6.372 6.276 6.416 2,032 6.3520 -0.12%
2018-01-31 0 8.630 8.500 8.630 8.510 8.630 4,000 34,255 8.5638 6.372 6.276 6.372 6.283 6.372 5,418 6.3228 0.58%
2018-01-30 0 8.580 8.550 8.580 8.610 8.780 1,000 8,695 8.6950 6.335 6.313 6.335 6.357 6.482 1,354 6.4197 0.35%
2018-01-29 0 8.550 8.440 8.570 8.450 8.790 25,000 212,215 8.4886 6.313 6.231 6.327 6.239 6.490 33,861 6.2673 -0.47%
2018-01-26 0 8.590 8.500 8.600 8.550 8.810 8,500 73,260 8.6188 6.342 6.276 6.350 6.313 6.505 11,513 6.3634 -1.15%
2018-01-25 0 8.690 8.500 8.820 8.500 8.890 32,000 275,240 8.6013 6.416 6.276 6.512 6.276 6.564 43,342 6.3505 0.81%
2018-01-24 0 8.620 8.550 8.710 8.460 8.990 45,500 392,450 8.6253 6.364 6.313 6.431 6.246 6.637 61,627 6.3682 -3.15%
2018-01-23 0 8.900 8.700 8.960 8.800 9.270 20,000 177,715 8.8858 6.571 6.423 6.615 6.497 6.844 27,089 6.5605 0.23%
2018-01-22 0 8.880 8.680 8.880 8.760 9.190 16,500 145,820 8.8376 6.556 6.409 6.556 6.468 6.785 22,348 6.5249 -0.89%
2018-01-19 0 8.960 8.710 8.960 8.660 8.980 57,000 496,970 8.7188 6.615 6.431 6.615 6.394 6.630 77,202 6.4372 0.67%
2018-01-18 0 8.900 8.800 8.970 8.600 9.420 27,000 238,925 8.8491 6.571 6.497 6.623 6.350 6.955 36,570 6.5334 -0.67%
2018-01-17 0 8.960 8.800 9.060 8.820 9.450 32,000 286,790 8.9622 6.615 6.497 6.689 6.512 6.977 43,342 6.6169 -0.67%
2018-01-16 0 9.020 8.850 9.080 8.870 9.440 56,500 504,435 8.9281 6.660 6.534 6.704 6.549 6.970 76,525 6.5917 0.78%
2018-01-15 0 8.950 8.720 8.960 8.750 9.990 23,500 208,425 8.8691 6.608 6.438 6.615 6.460 7.376 31,829 6.5483 2.87%
2018-01-12 0 8.700 8.700 8.800 8.700 9.100 43,000 378,730 8.8077 6.423 6.423 6.497 6.423 6.719 58,240 6.5029 -1.25%
2018-01-11 0 8.810 8.800 8.900 8.800 8.910 55,500 492,170 8.8679 6.505 6.497 6.571 6.497 6.578 75,171 6.5474 -1.01%
2018-01-10 0 8.900 8.830 8.910 8.890 8.910 25,500 226,995 8.9018 6.571 6.519 6.578 6.564 6.578 34,538 6.5723 0.00%
2018-01-09 0 8.900 8.600 8.900 8.680 8.980 33,500 296,845 8.8610 6.571 6.350 6.571 6.409 6.630 45,373 6.5423 0.56%
2018-01-08 0 8.850 8.760 8.850 8.800 8.900 6,500 57,610 8.8631 6.534 6.468 6.534 6.497 6.571 8,804 6.5438 0.80%
2018-01-05 0 8.780 8.670 8.790 8.600 9.040 21,500 189,890 8.8321 6.482 6.401 6.490 6.350 6.674 29,120 6.5209 -3.09%
2018-01-04 0 9.060 8.910 9.060 8.920 9.390 12,500 113,455 9.0764 6.689 6.578 6.689 6.586 6.933 16,930 6.7013 -0.55%
2018-01-03 0 9.110 8.950 9.120 8.910 9.180 11,000 98,870 8.9882 6.726 6.608 6.733 6.578 6.778 14,899 6.6361 -0.76%
2018-01-02 0 9.180 8.950 9.190 9.000 9.300 7,500 68,285 9.1047 6.778 6.608 6.785 6.645 6.866 10,158 6.7221 -1.29%
2017-12-29 0 9.300 9.000 9.300 9.040 9.300 14,500 132,795 9.1583 6.866 6.645 6.866 6.674 6.866 19,639 6.7617 1.86%
2017-12-28 0 9.130 9.010 9.130 8.900 9.130 20,500 184,285 8.9895 6.741 6.652 6.741 6.571 6.741 27,766 6.6371 1.00%
2017-12-27 0 9.040 8.950 9.040 8.960 9.040 7,000 63,040 9.0057 6.674 6.608 6.674 6.615 6.674 9,481 6.6491 0.11%
2017-12-22 0 9.030 8.960 9.040 8.960 9.040 19,000 171,070 9.0037 6.667 6.615 6.674 6.615 6.674 25,734 6.6476 0.56%
2017-12-21 0 8.980 8.970 9.050 8.960 9.050 7,500 67,520 9.0027 6.630 6.623 6.682 6.615 6.682 10,158 6.6468 -0.66%
2017-12-20 0 9.040 8.950 9.040 9.040 9.050 3,000 27,135 9.0450 6.674 6.608 6.674 6.674 6.682 4,063 6.6781 0.67%
2017-12-19 0 8.980 8.940 8.980 8.940 9.200 39,500 356,740 9.0314 6.630 6.601 6.630 6.601 6.793 53,500 6.6680 0.67%
2017-12-18 0 8.920 8.850 8.950 8.800 9.200 171,500 1,540,420 8.9820 6.586 6.534 6.608 6.497 6.793 232,285 6.6316 1.59%
2017-12-15 0 8.780 8.640 8.780 8.580 8.790 38,000 329,815 8.6793 6.482 6.379 6.482 6.335 6.490 51,468 6.4081 1.86%
2017-12-14 0 8.620 8.470 8.630 8.400 8.630 70,000 594,565 8.4938 6.364 6.254 6.372 6.202 6.372 94,810 6.2711 0.23%
2017-12-13 0 8.600 8.600 8.620 8.170 8.610 103,000 864,230 8.3906 6.350 6.350 6.364 6.032 6.357 139,506 6.1949 4.88%
2017-12-12 0 8.200 8.110 8.230 8.130 8.280 108,500 883,875 8.1463 6.054 5.988 6.076 6.003 6.113 146,956 6.0146 0.37%
2017-12-11 0 8.170 8.160 8.290 8.160 8.300 42,000 343,620 8.1814 6.032 6.025 6.121 6.025 6.128 56,886 6.0405 -0.73%
2017-12-08 0 8.230 8.160 8.230 8.170 8.250 162,000 1,330,295 8.2117 6.076 6.025 6.076 6.032 6.091 219,417 6.0628 0.24%
2017-12-07 0 8.210 8.200 8.220 8.180 8.240 183,500 1,508,315 8.2197 6.062 6.054 6.069 6.039 6.084 248,538 6.0688 0.24%
2017-12-06 0 8.190 8.170 8.190 8.170 8.280 212,500 1,748,155 8.2266 6.047 6.032 6.047 6.032 6.113 287,816 6.0739 -0.12%
2017-12-05 0 8.200 8.190 8.200 8.200 8.280 114,000 938,510 8.2325 6.054 6.047 6.054 6.054 6.113 154,405 6.0782 0.00%
2017-12-04 0 8.200 8.190 8.200 8.180 8.350 236,000 1,944,575 8.2397 6.054 6.047 6.054 6.039 6.165 319,645 6.0835 0.12%
2017-12-01 0 8.190 8.180 8.250 8.190 8.340 128,000 1,054,355 8.2371 6.047 6.039 6.091 6.047 6.158 173,367 6.0816 0.12%
2017-11-30 0 8.180 8.170 8.180 8.170 8.280 618,500 5,145,455 8.3192 6.039 6.032 6.039 6.032 6.113 837,714 6.1423 -1.56%
2017-11-29 0 8.310 8.170 8.320 8.170 8.380 105,500 868,435 8.2316 6.135 6.032 6.143 6.032 6.187 142,892 6.0776 1.47%
2017-11-28 0 8.190 8.190 8.290 8.190 8.470 604,500 5,017,075 8.2995 6.047 6.047 6.121 6.047 6.254 818,752 6.1277 -1.09%
2017-11-27 0 8.280 8.250 8.280 8.270 8.340 89,500 741,605 8.2861 6.113 6.091 6.113 6.106 6.158 121,221 6.1178 0.00%
2017-11-24 0 8.280 8.170 8.280 8.170 8.300 45,500 373,285 8.2041 6.113 6.032 6.113 6.032 6.128 61,627 6.0572 1.35%
2017-11-23 0 8.170 8.150 8.250 8.150 8.330 71,500 585,740 8.1922 6.032 6.017 6.091 6.017 6.150 96,842 6.0484 -0.97%
2017-11-22 0 8.250 8.170 8.250 8.180 8.290 51,500 422,195 8.1980 6.091 6.032 6.091 6.039 6.121 69,753 6.0527 0.36%
2017-11-21 0 8.220 8.220 8.290 8.110 8.400 155,500 1,283,600 8.2547 6.069 6.069 6.121 5.988 6.202 210,614 6.0946 -1.08%
2017-11-20 0 8.310 8.300 8.370 8.310 8.390 8,500 70,810 8.3306 6.135 6.128 6.180 6.135 6.194 11,513 6.1506 -0.60%
2017-11-17 0 8.360 8.300 8.360 8.290 8.480 135,000 1,126,960 8.3479 6.172 6.128 6.172 6.121 6.261 182,848 6.1634 -0.48%
2017-11-16 0 8.400 8.350 8.400 8.300 8.480 68,500 571,505 8.3431 6.202 6.165 6.202 6.128 6.261 92,778 6.1599 0.48%
2017-11-15 0 8.360 8.250 8.360 8.260 8.400 83,500 694,720 8.3200 6.172 6.091 6.172 6.099 6.202 113,095 6.1428 0.57%
2017-11-14 0 8.430 8.380 8.430 8.350 8.500 100,000 843,470 8.4347 6.137 6.101 6.137 6.079 6.188 137,361 6.1405 0.12%
2017-11-13 0 8.420 8.350 8.420 8.300 8.450 78,000 652,100 8.3603 6.130 6.079 6.130 6.042 6.152 107,141 6.0863 0.12%
2017-11-10 0 8.410 8.300 8.420 8.300 8.440 93,000 775,635 8.3402 6.123 6.042 6.130 6.042 6.144 127,746 6.0717 0.60%
2017-11-09 0 8.360 8.290 8.370 8.250 8.390 133,000 1,103,325 8.2957 6.086 6.035 6.093 6.006 6.108 182,690 6.0393 1.33%
2017-11-08 0 8.250 8.250 8.340 8.250 8.450 78,000 648,950 8.3199 6.006 6.006 6.072 6.006 6.152 107,141 6.0569 0.00%
2017-11-07 0 8.250 8.250 8.300 8.240 8.370 101,500 845,160 8.3267 6.006 6.006 6.042 5.999 6.093 139,421 6.0619 -0.60%
2017-11-06 0 8.300 8.250 8.300 8.190 8.380 206,000 1,700,630 8.2555 6.042 6.006 6.042 5.962 6.101 282,963 6.0101 0.12%
2017-11-03 0 8.290 8.180 8.300 8.120 8.300 491,500 4,017,140 8.1732 6.035 5.955 6.042 5.911 6.042 675,129 5.9502 2.60%
2017-11-02 0 8.080 8.070 8.200 8.080 8.300 221,500 1,808,300 8.1639 5.882 5.875 5.970 5.882 6.042 304,254 5.9434 -1.10%
2017-11-01 0 8.170 8.110 8.170 8.070 8.170 332,500 2,694,665 8.1043 5.948 5.904 5.948 5.875 5.948 456,725 5.9000 1.36%
2017-10-31 0 8.060 8.060 8.150 8.060 8.150 830,000 6,788,890 8.1794 5.868 5.868 5.933 5.868 5.933 1,140,095 5.9547 0.12%
2017-10-30 0 8.050 8.010 8.080 8.000 8.150 1,480,500 12,128,955 8.1925 5.860 5.831 5.882 5.824 5.933 2,033,628 5.9642 0.63%
2017-10-27 0 8.000 8.000 8.040 7.950 8.180 150,500 1,208,580 8.0304 5.824 5.824 5.853 5.788 5.955 206,728 5.8462 -1.23%
2017-10-26 0 8.100 7.980 8.100 7.900 8.170 151,000 1,211,325 8.0220 5.897 5.810 5.897 5.751 5.948 207,415 5.8401 2.92%
2017-10-25 0 7.870 7.860 8.070 7.870 8.090 84,000 672,595 8.0071 5.729 5.722 5.875 5.729 5.890 115,383 5.8292 -2.60%
2017-10-24 0 8.080 7.780 8.080 7.690 8.110 150,500 1,171,305 7.7828 5.882 5.664 5.882 5.598 5.904 206,728 5.6659 5.07%
2017-10-23 0 7.690 7.620 7.690 7.650 7.700 126,000 964,975 7.6585 5.598 5.547 5.598 5.569 5.606 173,075 5.5755 0.26%
2017-10-20 0 7.670 7.660 7.680 7.670 7.840 102,000 787,370 7.7193 5.584 5.577 5.591 5.584 5.708 140,108 5.6197 -2.04%
2017-10-19 0 7.830 7.770 7.830 7.840 7.840 11,500 90,160 7.8400 5.700 5.657 5.700 5.708 5.708 15,797 5.7076 0.00%
2017-10-18 0 7.830 7.770 7.840 7.740 7.830 39,000 303,100 7.7718 5.700 5.657 5.708 5.635 5.700 53,571 5.6579 0.90%
2017-10-17 0 7.760 7.750 7.760 7.750 7.840 80,500 626,265 7.7797 5.649 5.642 5.649 5.642 5.708 110,576 5.6637 -0.13%
2017-10-16 0 7.770 7.770 7.830 7.770 7.860 81,000 632,460 7.8081 5.657 5.657 5.700 5.657 5.722 111,262 5.6844 -2.51%
2017-10-13 0 7.970 7.850 8.000 7.750 8.010 125,500 986,190 7.8581 5.802 5.715 5.824 5.642 5.831 172,388 5.7208 0.50%
2017-10-12 0 7.930 7.800 7.930 7.800 8.060 161,500 1,274,025 7.8887 5.773 5.678 5.773 5.678 5.868 221,838 5.7430 -0.38%
2017-10-11 0 7.960 7.950 8.100 7.960 8.100 55,500 443,250 7.9865 5.795 5.788 5.897 5.795 5.897 76,235 5.8142 -2.57%
2017-10-10 0 8.170 8.000 8.170 8.010 8.340 67,500 551,110 8.1646 5.948 5.824 5.948 5.831 6.072 92,719 5.9439 0.25%
2017-10-09 0 8.150 8.100 8.200 7.930 8.400 82,500 675,285 8.1853 5.933 5.897 5.970 5.773 6.115 113,323 5.9590 2.90%
2017-10-06 0 7.920 7.810 7.930 7.800 7.980 80,500 632,140 7.8527 5.766 5.686 5.773 5.678 5.810 110,576 5.7168 0.13%
2017-10-04 0 7.910 7.810 7.910 7.820 7.940 6,500 51,195 7.8762 5.759 5.686 5.759 5.693 5.780 8,928 5.7339 0.25%
2017-10-03 0 7.890 7.810 7.890 7.810 7.950 3,500 27,740 7.9257 5.744 5.686 5.744 5.686 5.788 4,808 5.7700 -0.63%
2017-09-29 0 7.940 7.810 7.940 7.810 7.950 55,500 436,725 7.8689 5.780 5.686 5.780 5.686 5.788 76,235 5.7286 0.00%
2017-09-28 0 7.940 7.810 7.950 7.800 8.000 70,500 555,910 7.8852 5.780 5.686 5.788 5.678 5.824 96,839 5.7405 0.38%
2017-09-27 0 7.910 7.800 7.960 7.780 8.000 54,000 423,690 7.8461 5.759 5.678 5.795 5.664 5.824 74,175 5.7120 1.28%
2017-09-26 0 7.810 7.760 7.960 7.800 8.000 38,500 301,965 7.8432 5.686 5.649 5.795 5.678 5.824 52,884 5.7100 -1.14%
2017-09-25 0 7.900 7.820 7.960 7.700 8.000 81,000 632,295 7.8061 5.751 5.693 5.795 5.606 5.824 111,262 5.6829 0.13%
2017-09-22 0 7.890 7.810 7.900 7.800 7.900 60,500 473,935 7.8336 5.744 5.686 5.751 5.678 5.751 83,103 5.7030 0.13%
2017-09-21 0 7.880 7.800 7.880 7.800 7.960 136,500 1,073,665 7.8657 5.737 5.678 5.737 5.678 5.795 187,498 5.7263 -0.25%
2017-09-20 0 7.900 7.860 7.900 7.830 7.940 59,500 469,160 7.8850 5.751 5.722 5.751 5.700 5.780 81,730 5.7404 0.51%
2017-09-19 0 7.860 7.810 7.950 7.810 8.000 37,500 294,520 7.8539 5.722 5.686 5.788 5.686 5.824 51,510 5.7177 0.00%
2017-09-18 0 7.860 7.850 7.990 7.830 8.060 79,000 625,195 7.9139 5.722 5.715 5.817 5.700 5.868 108,515 5.7614 -1.75%
2017-09-15 0 8.000 7.900 8.000 7.820 8.030 69,000 548,190 7.9448 5.824 5.751 5.824 5.693 5.846 94,779 5.7839 1.27%
2017-09-14 0 7.900 7.900 8.000 7.800 8.120 129,500 1,030,170 7.9550 5.751 5.751 5.824 5.678 5.911 177,882 5.7913 -2.47%
2017-09-13 0 8.100 8.200 8.700 7.750 8.200 103,000 817,500 7.9369 5.897 5.970 6.334 5.642 5.970 141,482 5.7781 2.27%
2017-09-12 0 7.920 7.750 7.950 7.710 7.920 35,000 272,460 7.7846 5.766 5.642 5.788 5.613 5.766 48,076 5.6672 0.89%
2017-09-11 0 7.850 7.720 7.880 7.710 7.850 26,000 201,955 7.7675 5.715 5.620 5.737 5.613 5.715 35,714 5.6548 0.38%
2017-09-08 0 7.820 7.800 7.910 7.820 7.890 4,000 31,420 7.8550 5.693 5.678 5.759 5.693 5.744 5,494 5.7185 0.26%
2017-09-07 0 7.800 7.760 7.840 7.730 7.890 47,000 366,280 7.7932 5.678 5.649 5.708 5.628 5.744 64,560 5.6735 0.65%
2017-09-06 0 7.750 7.700 7.800 7.750 7.890 24,500 190,545 7.7773 5.642 5.606 5.678 5.642 5.744 33,653 5.6620 -0.39%
2017-09-05 0 7.780 7.770 7.910 7.780 7.940 21,000 164,270 7.8224 5.664 5.657 5.759 5.664 5.780 28,846 5.6948 -2.02%
2017-09-04 0 7.940 7.800 7.950 7.750 7.940 15,000 117,350 7.8233 5.780 5.678 5.788 5.642 5.780 20,604 5.6955 2.19%
2017-09-01 0 7.770 7.660 7.840 7.600 7.890 50,000 385,960 7.7192 5.657 5.577 5.708 5.533 5.744 68,680 5.6196 -2.88%
2017-08-31 0 8.000 7.690 8.000 7.690 8.100 20,000 155,640 7.7820 5.824 5.598 5.824 5.598 5.897 27,472 5.6654 0.00%
2017-08-30 0 8.000 7.610 8.000 7.550 8.090 103,000 789,780 7.6678 5.824 5.540 5.824 5.496 5.890 141,482 5.5822 4.58%
2017-08-29 0 7.650 7.510 7.650 7.450 8.160 6,000 47,205 7.8675 5.569 5.467 5.569 5.424 5.941 8,242 5.7276 4.51%
2017-08-28 0 7.320 7.200 7.320 7.320 7.790 33,500 255,140 7.6161 5.329 5.242 5.329 5.329 5.671 46,016 5.5446 -5.18%
2017-08-25 0 7.720 7.710 7.720 7.720 7.720 1,000 7,720 7.7200 5.620 5.613 5.620 5.620 5.620 1,374 5.6202 0.00%
2017-08-24 0 7.720 7.710 7.850 7.720 8.180 31,500 246,770 7.8340 5.620 5.613 5.715 5.620 5.955 43,269 5.7032 -0.52%
2017-08-22 0 7.760 7.760 7.900 7.760 7.900 17,500 137,565 7.8609 5.649 5.649 5.751 5.649 5.751 24,038 5.7228 -4.08%
2017-08-21 0 8.090 7.850 8.090 7.800 8.180 12,000 95,020 7.9183 5.890 5.715 5.890 5.678 5.955 16,483 5.7646 3.98%
2017-08-18 0 7.780 7.780 7.950 7.780 8.000 3,500 27,810 7.9457 5.664 5.664 5.788 5.664 5.824 4,808 5.7846 0.26%
2017-08-17 0 7.760 7.760 7.980 7.760 7.760 2,000 15,520 7.7600 5.649 5.649 5.810 5.649 5.649 2,747 5.6494 -3.00%
2017-08-16 0 8.000 7.800 8.000 7.990 8.000 2,000 15,990 7.9950 5.824 5.678 5.824 5.817 5.824 2,747 5.8204 0.25%
2017-08-15 0 7.980 7.750 7.980 - - 0 0 - 5.810 5.642 5.810 - - 0 - -0.13%
2017-08-14 0 7.990 7.760 7.990 8.000 8.000 5,000 40,000 8.0000 5.817 5.649 5.817 5.824 5.824 6,868 5.8241 0.13%
2017-08-11 0 7.980 7.730 7.980 8.000 8.000 1,000 8,000 8.0000 5.810 5.628 5.810 5.824 5.824 1,374 5.8241 2.97%
2017-08-10 0 7.750 7.740 7.990 7.750 7.750 4,000 31,750 7.9375 5.642 5.635 5.817 5.642 5.642 5,494 5.7786 0.26%
2017-08-09 0 7.730 7.720 8.000 7.730 7.780 14,000 108,650 7.7607 5.628 5.620 5.824 5.628 5.664 19,231 5.6499 -4.57%
2017-08-08 0 8.100 7.800 8.100 7.690 8.120 5,500 43,055 7.8282 5.897 5.678 5.897 5.598 5.911 7,555 5.6990 4.92%
2017-08-07 0 7.720 7.700 7.870 7.700 7.720 4,500 34,710 7.7133 5.620 5.606 5.729 5.606 5.620 6,181 5.6154 -2.28%
2017-08-04 0 7.900 7.850 7.900 7.900 8.130 7,000 56,565 8.0807 5.751 5.715 5.751 5.751 5.919 9,615 5.8828 -2.23%
2017-08-03 0 8.080 7.760 8.090 7.700 8.080 3,500 27,440 7.8400 5.882 5.649 5.890 5.606 5.882 4,808 5.7076 3.86%
2017-08-02 0 7.780 7.780 7.800 7.780 7.800 4,000 31,150 7.7875 5.664 5.664 5.678 5.664 5.678 5,494 5.6694 -3.95%
2017-08-01 0 8.100 7.750 8.100 - - 0 0 - 5.897 5.642 5.897 - - 0 - 0.00%
2017-07-31 0 8.100 7.750 8.100 8.000 8.100 3,000 24,100 8.0333 5.897 5.642 5.897 5.824 5.897 4,121 5.8483 0.00%
2017-07-28 0 8.100 7.750 8.100 8.110 8.110 1,000 8,110 8.1100 5.897 5.642 5.897 5.904 5.904 1,374 5.9042 -0.12%
2017-07-27 0 8.110 7.690 8.110 8.110 8.110 3,000 24,330 8.1100 5.904 5.598 5.904 5.904 5.904 4,121 5.9042 0.00%
2017-07-26 0 8.110 7.660 8.110 - - 0 0 - 5.904 5.577 5.904 - - 0 - -0.12%
2017-07-25 0 8.120 7.550 8.120 7.700 8.130 90,500 713,105 7.8796 5.911 5.496 5.911 5.606 5.919 124,312 5.7364 3.44%
2017-07-24 0 7.850 7.510 7.850 7.860 7.870 27,500 216,410 7.8695 5.715 5.467 5.715 5.722 5.729 37,774 5.7290 -0.25%
2017-07-21 0 7.870 7.610 7.870 7.870 7.870 10,000 78,700 7.8700 5.729 5.540 5.729 5.729 5.729 13,736 5.7294 0.00%
2017-07-20 0 7.870 7.350 7.870 - - 0 0 - 5.729 5.351 5.729 - - 0 - 0.00%
2017-07-19 0 7.870 7.510 7.870 7.310 7.870 8,500 65,935 7.7571 5.729 5.467 5.729 5.322 5.729 11,676 5.6472 0.00%
2017-07-18 0 7.870 7.350 7.870 7.810 7.900 22,500 177,615 7.8940 5.729 5.351 5.729 5.686 5.751 30,906 5.7469 -0.38%
2017-07-17 0 7.900 7.310 7.900 - - 0 0 - 5.751 5.322 5.751 - - 0 - 0.00%
2017-07-14 0 7.900 7.430 7.900 7.900 7.900 1,000 7,900 7.9000 5.751 5.409 5.751 5.751 5.751 1,374 5.7513 0.13%
2017-07-13 0 7.890 7.410 7.890 7.800 7.890 15,000 117,090 7.8060 5.744 5.395 5.744 5.678 5.744 20,604 5.6828 -0.13%
2017-07-12 0 7.900 7.300 7.900 7.900 7.900 8,000 63,200 7.9000 5.751 5.314 5.751 5.751 5.751 10,989 5.7513 0.00%
2017-07-11 0 7.900 7.500 7.900 - - 0 0 - 5.751 5.460 5.751 - - 0 - 0.00%
2017-07-10 0 7.900 7.530 7.900 7.900 7.900 500 3,950 7.9000 5.751 5.482 5.751 5.751 5.751 687 5.7513 0.00%
2017-07-07 0 7.900 7.210 7.900 - - 0 0 - 5.751 5.249 5.751 - - 0 - 0.00%
2017-07-06 0 7.900 7.530 7.900 - - 0 0 - 5.751 5.482 5.751 - - 0 - -1.25%
2017-07-05 0 8.000 7.010 8.000 - - 0 0 - 5.824 5.103 5.824 - - 0 - -1.60%
2017-07-04 0 8.130 7.550 8.130 8.180 8.190 5,500 44,995 8.1809 5.919 5.496 5.919 5.955 5.962 7,555 5.9558 -0.85%
2017-07-03 0 8.200 7.490 8.200 - - 0 0 - 5.970 5.453 5.970 - - 0 - -2.96%
2017-06-30 0 8.450 8.000 8.450 7.690 8.450 107,000 870,925 8.1395 6.152 5.824 6.152 5.598 6.152 146,976 5.9256 9.03%
2017-06-29 0 7.750 7.500 7.750 - - 0 0 - 5.642 5.460 5.642 - - 0 - -0.64%
2017-06-28 0 7.800 7.400 7.800 7.900 7.900 2,000 15,800 7.9000 5.678 5.387 5.678 5.751 5.751 2,747 5.7513 0.00%
2017-06-27 0 7.800 7.480 7.800 - - 0 0 - 5.678 5.446 5.678 - - 0 - -1.14%
2017-06-26 0 7.890 7.580 7.900 7.890 7.890 1,000 7,890 7.8900 5.744 5.518 5.751 5.744 5.744 1,374 5.7440 0.51%
2017-06-23 0 7.850 7.160 7.850 7.900 7.900 1,000 7,900 7.9000 5.715 5.213 5.715 5.751 5.751 1,374 5.7513 1.95%
2017-06-22 0 7.700 7.500 7.900 7.700 7.900 16,000 123,400 7.7125 5.606 5.460 5.751 5.606 5.751 21,978 5.6148 -2.53%
2017-06-21 0 7.900 7.400 7.900 7.900 7.900 20,000 158,000 7.9000 5.751 5.387 5.751 5.751 5.751 27,472 5.7513 0.00%
2017-06-20 0 7.900 7.370 7.900 - - 0 0 - 5.751 5.365 5.751 - - 0 - 0.00%
2017-06-19 0 7.900 7.500 7.900 7.890 7.950 14,500 114,590 7.9028 5.751 5.460 5.751 5.744 5.788 19,917 5.7533 -0.63%
2017-06-16 0 7.950 7.610 7.950 - - 0 0 - 5.788 5.540 5.788 - - 0 - -0.63%
2017-06-15 0 8.000 7.610 8.000 8.200 8.230 17,000 139,850 8.2265 5.824 5.540 5.824 5.970 5.992 23,351 5.9889 -3.61%
2017-06-14 0 8.300 7.700 8.350 8.200 8.590 4,500 37,395 8.3100 6.042 5.606 6.079 5.970 6.254 6,181 6.0498 -3.71%
2017-06-13 0 8.620 8.450 8.600 7.650 8.620 48,000 391,560 8.1575 6.275 6.152 6.261 5.569 6.275 65,933 5.9387 12.53%
2017-06-12 0 7.890 7.380 7.900 - - 0 0 - 5.577 5.216 5.584 - - 0 - 0.00%
2017-06-09 0 7.890 7.400 7.890 7.900 7.900 9,500 75,050 7.9000 5.577 5.231 5.577 5.584 5.584 13,440 5.5840 -0.13%
2017-06-08 0 7.900 7.620 7.900 7.720 7.900 61,500 476,620 7.7499 5.584 5.386 5.584 5.457 5.584 87,008 5.4779 2.33%
2017-06-07 0 7.720 7.710 7.730 7.720 7.730 1,500 11,590 7.7267 5.457 5.450 5.464 5.457 5.464 2,122 5.4615 -2.65%
2017-06-06 0 7.930 7.750 7.930 - - 0 0 - 5.605 5.478 5.605 - - 0 - -0.25%
2017-06-05 0 7.950 7.700 7.950 7.300 7.950 7,000 54,520 7.7886 5.619 5.443 5.619 5.160 5.619 9,903 5.5052 -0.63%
2017-06-02 0 8.000 7.860 8.010 8.000 8.000 1,000 8,000 8.0000 5.655 5.556 5.662 5.655 5.655 1,415 5.6547 2.17%
2017-06-01 0 7.830 7.830 8.080 7.810 7.880 8,000 62,575 7.8219 5.535 5.535 5.711 5.520 5.570 11,318 5.5288 -3.45%
2017-05-31 0 8.110 7.790 8.110 8.130 8.130 1,000 8,130 8.1300 5.732 5.506 5.732 5.747 5.747 1,415 5.7466 0.25%
2017-05-29 0 8.090 7.800 8.090 8.130 8.140 1,500 12,200 8.1333 5.718 5.513 5.718 5.747 5.754 2,122 5.7489 2.41%
2017-05-26 0 7.900 7.600 7.980 7.900 7.900 1,000 7,900 7.9000 5.584 5.372 5.641 5.584 5.584 1,415 5.5840 1.28%
2017-05-25 0 7.800 7.800 7.890 7.800 7.900 12,500 98,400 7.8720 5.513 5.513 5.577 5.513 5.584 17,684 5.5642 -2.99%
2017-05-24 0 8.040 7.900 8.040 8.040 8.040 1,000 8,040 8.0400 5.683 5.584 5.683 5.683 5.683 1,415 5.6830 0.63%
2017-05-23 0 7.990 7.900 7.990 7.920 8.280 9,500 76,105 8.0111 5.648 5.584 5.648 5.598 5.853 13,440 5.6625 1.14%
2017-05-22 0 7.900 7.860 8.000 7.860 7.900 6,500 51,330 7.8969 5.584 5.556 5.655 5.556 5.584 9,196 5.5818 -1.62%
2017-05-19 0 8.030 7.850 8.030 8.020 8.030 3,000 24,075 8.0250 5.676 5.549 5.676 5.669 5.676 4,244 5.6723 0.12%
2017-05-18 0 8.020 7.850 8.020 - - 0 0 - 5.669 5.549 5.669 - - 0 - -0.12%
2017-05-17 0 8.030 7.850 8.030 8.070 8.070 1,000 8,070 8.0700 5.676 5.549 5.676 5.704 5.704 1,415 5.7042 0.37%
2017-05-16 0 8.000 7.650 8.000 8.090 8.090 500 4,045 8.0900 5.655 5.407 5.655 5.718 5.718 707 5.7183 -0.37%
2017-05-15 0 8.030 7.830 8.030 7.900 8.100 30,000 238,285 7.9428 5.676 5.535 5.676 5.584 5.725 42,443 5.6143 0.37%
2017-05-12 0 8.000 7.850 8.000 8.000 8.100 2,000 16,100 8.0500 5.655 5.549 5.655 5.655 5.725 2,830 5.6900 -1.23%
2017-05-11 0 8.100 8.000 8.100 8.200 8.200 1,000 8,200 8.2000 5.725 5.655 5.725 5.796 5.796 1,415 5.7960 1.25%
2017-05-10 0 8.000 7.660 8.000 - - 0 0 - 5.655 5.414 5.655 - - 0 - -1.96%
2017-05-09 0 8.160 7.680 8.160 7.390 8.160 3,000 24,055 8.0183 5.768 5.428 5.768 5.224 5.768 4,244 5.6676 0.00%
2017-05-08 0 8.160 7.390 8.160 8.250 8.290 4,500 37,285 8.2856 5.768 5.224 5.768 5.831 5.860 6,366 5.8565 0.74%
2017-05-05 0 8.100 7.600 8.100 8.280 8.280 500 4,140 8.2800 5.725 5.372 5.725 5.853 5.853 707 5.8526 0.00%
2017-05-04 0 8.100 8.000 8.100 - - 1,000 8,100 8.1000 5.725 5.655 5.725 - - 1,415 5.7254 -1.22%
2017-05-02 0 8.200 8.000 8.200 8.300 8.320 7,000 58,200 8.3143 5.796 5.655 5.796 5.867 5.881 9,903 5.8768 1.23%
2017-04-28 0 8.100 8.000 8.100 8.140 8.180 12,000 98,090 8.1742 5.725 5.655 5.725 5.754 5.782 16,977 5.7778 1.25%
2017-04-27 0 8.000 7.610 8.000 8.100 8.100 1,000 8,100 8.1000 5.655 5.379 5.655 5.725 5.725 1,415 5.7254 0.13%
2017-04-26 0 7.990 7.480 7.990 7.990 7.990 1,000 7,990 7.9900 5.648 5.287 5.648 5.648 5.648 1,415 5.6476 0.00%
2017-04-25 0 7.990 7.480 7.990 7.980 7.990 1,500 11,980 7.9867 5.648 5.287 5.648 5.641 5.648 2,122 5.6453 0.00%
2017-04-24 0 7.990 7.500 7.990 - - 0 0 - 5.648 5.301 5.648 - - 0 - -0.13%
2017-04-21 0 8.000 7.500 8.000 8.000 8.000 1,000 8,000 8.0000 5.655 5.301 5.655 5.655 5.655 1,415 5.6547 0.13%
2017-04-20 0 7.990 7.900 7.990 7.900 7.990 9,000 71,280 7.9200 5.648 5.584 5.648 5.584 5.648 12,733 5.5981 -1.24%
2017-04-19 0 8.090 7.900 8.090 8.090 8.090 500 4,045 8.0900 5.718 5.584 5.718 5.718 5.718 707 5.7183 -0.12%
2017-04-18 0 8.100 7.910 8.200 8.000 8.280 25,000 203,645 8.1458 5.725 5.591 5.796 5.655 5.853 35,369 5.7577 1.50%
2017-04-13 0 7.980 7.590 8.550 - - 0 0 - 5.641 5.365 6.043 - - 0 - 0.00%
2017-04-12 0 7.980 7.750 7.980 7.980 7.980 3,000 23,940 7.9800 5.641 5.478 5.641 5.641 5.641 4,244 5.6405 -0.13%
2017-04-11 0 7.990 7.600 8.010 7.990 7.990 1,500 11,985 7.9900 5.648 5.372 5.662 5.648 5.648 2,122 5.6476 0.00%
2017-04-10 0 7.990 7.600 7.990 7.990 7.990 10,000 79,900 7.9900 5.648 5.372 5.648 5.648 5.648 14,148 5.6476 0.00%
2017-04-07 0 7.990 7.800 8.000 7.810 8.020 46,000 362,680 7.8843 5.648 5.513 5.655 5.520 5.669 65,079 5.5729 2.17%
2017-04-06 0 7.820 7.810 8.000 7.810 7.990 30,500 238,520 7.8203 5.527 5.520 5.655 5.520 5.648 43,150 5.5277 0.13%
2017-04-05 0 7.810 7.800 8.000 7.810 7.980 56,000 442,890 7.9088 5.520 5.513 5.655 5.520 5.641 79,226 5.5902 -2.13%
2017-04-03 0 7.980 7.870 7.980 7.870 8.000 28,500 227,155 7.9704 5.641 5.563 5.641 5.563 5.655 40,321 5.6337 1.40%
2017-03-31 0 7.870 7.600 7.870 7.870 7.870 2,500 19,675 7.8700 5.563 5.372 5.563 5.563 5.563 3,537 5.5628 -0.13%
2017-03-30 0 7.880 7.600 7.880 7.750 7.900 27,000 211,640 7.8385 5.570 5.372 5.570 5.478 5.584 38,198 5.5405 1.68%
2017-03-29 0 7.750 7.500 7.750 7.510 7.800 3,000 23,110 7.7033 5.478 5.301 5.478 5.308 5.513 4,244 5.4450 3.33%
2017-03-28 0 7.500 7.400 7.650 7.490 7.700 12,500 94,190 7.5352 5.301 5.231 5.407 5.294 5.443 17,684 5.3261 -6.02%
2017-03-27 0 7.980 7.740 7.980 7.800 8.090 10,500 83,965 7.9967 5.641 5.471 5.641 5.513 5.718 14,855 5.6523 3.10%
2017-03-24 0 7.740 7.580 7.740 7.760 7.780 3,500 27,200 7.7714 5.471 5.358 5.471 5.485 5.499 4,952 5.4931 1.18%
2017-03-23 0 7.650 7.650 7.940 7.630 7.700 17,000 129,950 7.6441 5.407 5.407 5.612 5.393 5.443 24,051 5.4031 0.53%
2017-03-22 0 7.610 7.610 7.880 7.510 7.950 25,000 190,020 7.6008 5.379 5.379 5.570 5.308 5.619 35,369 5.3725 1.47%
2017-03-21 0 7.500 7.400 7.970 7.500 7.510 19,500 146,255 7.5003 5.301 5.231 5.633 5.301 5.308 27,588 5.3014 0.00%
2017-03-20 0 7.500 7.400 7.500 7.500 7.500 13,000 97,500 7.5000 5.301 5.231 5.301 5.301 5.301 18,392 5.3013 -3.85%
2017-03-17 0 7.800 7.700 7.800 7.800 7.800 10,000 78,000 7.8000 5.513 5.443 5.513 5.513 5.513 14,148 5.5133 0.00%
2017-03-16 0 7.800 7.700 7.800 - - 0 0 - 5.513 5.443 5.513 - - 0 - 0.00%
2017-03-15 0 7.800 7.700 7.800 7.800 7.800 22,000 171,600 7.8000 5.513 5.443 5.513 5.513 5.513 31,125 5.5133 0.00%
2017-03-14 0 7.800 7.700 7.800 7.800 7.900 61,000 476,700 7.8148 5.513 5.443 5.513 5.513 5.584 86,300 5.5237 0.00%
2017-03-13 0 7.800 7.750 7.800 7.700 8.450 150,000 1,215,120 8.1008 5.513 5.478 5.513 5.443 5.973 212,214 5.7259 0.00%
2017-03-10 0 7.800 7.750 7.800 - - 0 0 - 5.513 5.478 5.513 - - 0 - 0.00%
2017-03-09 0 7.800 7.750 7.800 7.800 7.800 2,500 19,500 7.8000 5.513 5.478 5.513 5.513 5.513 3,537 5.5133 0.00%
2017-03-08 0 7.800 7.700 7.800 7.700 7.800 41,000 317,625 7.7470 5.513 5.443 5.513 5.443 5.513 58,005 5.4758 0.00%
2017-03-07 0 7.800 7.700 7.800 7.800 7.800 3,500 27,300 7.8000 5.513 5.443 5.513 5.513 5.513 4,952 5.5133 0.00%
2017-03-06 0 7.800 7.700 7.860 7.800 7.800 203,500 1,587,300 7.8000 5.513 5.443 5.556 5.513 5.513 287,903 5.5133 1.30%
2017-03-03 0 7.700 7.700 7.800 7.700 7.700 1,000 7,700 7.7000 5.443 5.443 5.513 5.443 5.443 1,415 5.4426 -1.28%
2017-03-02 0 7.800 7.700 7.800 7.700 7.800 3,000 23,300 7.7667 5.513 5.443 5.513 5.443 5.513 4,244 5.4897 0.00%
2017-03-01 0 7.800 7.780 7.800 7.770 7.800 4,500 35,035 7.7856 5.513 5.499 5.513 5.492 5.513 6,366 5.5031 0.00%
2017-02-28 0 7.800 7.700 7.800 7.800 8.120 10,000 79,180 7.9180 5.513 5.443 5.513 5.513 5.739 14,148 5.5967 -3.58%
2017-02-27 0 8.090 7.700 8.090 8.090 8.090 1,000 8,090 8.0900 5.718 5.443 5.718 5.718 5.718 1,415 5.7183 3.72%
2017-02-24 0 7.800 7.700 7.800 7.790 7.850 63,000 491,460 7.8010 5.513 5.443 5.513 5.506 5.549 89,130 5.5140 -0.64%
2017-02-23 0 7.850 7.850 8.000 7.800 7.970 36,000 281,370 7.8158 5.549 5.549 5.655 5.513 5.633 50,931 5.5245 0.64%
2017-02-22 0 7.800 7.800 8.130 7.790 8.140 38,000 306,860 8.0753 5.513 5.513 5.747 5.506 5.754 53,761 5.7079 -2.26%
2017-02-21 0 7.980 7.620 7.980 7.990 8.190 38,000 309,670 8.1492 5.641 5.386 5.641 5.648 5.789 53,761 5.7601 -2.09%
2017-02-20 0 8.150 8.000 8.150 8.000 8.280 49,000 398,415 8.1309 5.761 5.655 5.761 5.655 5.853 69,323 5.7472 -1.21%
2017-02-17 0 8.250 8.190 8.250 8.250 8.290 4,000 33,025 8.2563 5.831 5.789 5.831 5.831 5.860 5,659 5.8358 0.73%
2017-02-16 0 8.190 8.000 8.200 8.190 8.390 3,000 24,770 8.2567 5.789 5.655 5.796 5.789 5.930 4,244 5.8361 0.00%
2017-02-15 0 8.190 8.000 8.200 8.190 8.190 2,500 20,490 8.1960 5.789 5.655 5.796 5.789 5.789 3,537 5.7932 -0.12%
2017-02-14 0 8.200 8.000 8.200 8.790 8.790 1,000 8,790 8.7900 5.796 5.655 5.796 6.213 6.213 1,415 6.2131 0.00%
2017-02-13 0 8.200 8.000 8.200 - - 0 0 - 5.796 5.655 5.796 - - 0 - -4.09%
2017-02-10 0 8.550 8.100 8.550 8.590 8.590 1,000 8,590 8.5900 6.043 5.725 6.043 6.072 6.072 1,415 6.0717 4.27%
2017-02-09 0 8.200 8.100 8.200 8.300 8.460 24,000 200,865 8.3694 5.796 5.725 5.796 5.867 5.980 33,954 5.9158 -3.19%
2017-02-08 0 8.470 8.390 8.470 8.490 8.490 2,000 16,980 8.4900 5.987 5.930 5.987 6.001 6.001 2,830 6.0010 -0.35%
2017-02-07 0 8.500 8.390 8.500 - - 0 0 - 6.008 5.930 6.008 - - 0 - 0.00%
2017-02-06 0 8.500 8.390 8.500 8.480 8.540 4,000 34,095 8.5238 6.008 5.930 6.008 5.994 6.036 5,659 6.0249 -0.58%
2017-02-03 0 8.550 8.390 8.550 8.380 8.570 13,000 110,875 8.5288 6.043 5.930 6.043 5.923 6.058 18,392 6.0285 -0.35%
2017-02-02 0 8.580 8.350 8.580 8.570 8.590 3,000 25,730 8.5767 6.065 5.902 6.065 6.058 6.072 4,244 6.0623 -0.23%
2017-02-01 0 8.600 8.350 8.600 8.800 8.800 2,000 17,600 8.8000 6.079 5.902 6.079 6.220 6.220 2,830 6.2201 0.58%
2017-01-27 0 8.550 8.200 8.550 8.510 8.550 5,500 46,855 8.5191 6.043 5.796 6.043 6.015 6.043 7,781 6.0216 1.18%
2017-01-26 0 8.450 8.400 8.550 8.450 8.570 4,500 38,435 8.5411 5.973 5.937 6.043 5.973 6.058 6,366 6.0372 -1.17%
2017-01-25 0 8.550 8.450 8.550 8.400 8.740 125,500 1,068,855 8.5168 6.043 5.973 6.043 5.937 6.178 177,552 6.0200 1.79%
2017-01-24 0 8.400 8.300 8.450 8.400 8.450 50,000 420,050 8.4010 5.937 5.867 5.973 5.937 5.973 70,738 5.9381 0.00%
2017-01-23 0 8.400 8.200 8.450 8.400 8.500 4,000 33,850 8.4625 5.937 5.796 5.973 5.937 6.008 5,659 5.9816 2.44%
2017-01-20 0 8.200 8.200 8.450 8.200 8.450 48,000 397,430 8.2798 5.796 5.796 5.973 5.796 5.973 67,908 5.8524 -2.61%
2017-01-19 0 8.420 8.200 8.420 8.420 8.420 1,000 8,420 8.4200 5.952 5.796 5.952 5.952 5.952 1,415 5.9515 0.00%
2017-01-18 0 8.420 8.100 8.420 8.420 8.420 2,500 21,050 8.4200 5.952 5.725 5.952 5.952 5.952 3,537 5.9515 0.24%
2017-01-17 0 8.400 8.100 8.400 8.390 8.480 5,500 46,240 8.4073 5.937 5.725 5.937 5.930 5.994 7,781 5.9426 -0.47%
2017-01-16 0 8.440 8.100 8.440 8.460 8.460 1,000 8,460 8.4600 5.966 5.725 5.966 5.980 5.980 1,415 5.9798 -0.59%
2017-01-13 0 8.490 8.100 8.490 8.500 8.500 3,000 25,500 8.5000 6.001 5.725 6.001 6.008 6.008 4,244 6.0081 0.00%
2017-01-12 0 8.490 8.350 8.490 8.350 8.520 3,000 25,360 8.4533 6.001 5.902 6.001 5.902 6.022 4,244 5.9751 -0.12%
2017-01-11 0 8.500 8.350 8.500 8.400 8.500 13,000 110,055 8.4658 6.008 5.902 6.008 5.937 6.008 18,392 5.9839 -0.82%
2017-01-10 0 8.570 8.490 8.570 8.500 8.670 78,000 666,670 8.5471 6.058 6.001 6.058 6.008 6.128 110,351 6.0414 0.00%
2017-01-09 0 8.570 8.440 8.570 8.440 8.570 25,000 211,880 8.4752 6.058 5.966 6.058 5.966 6.058 35,369 5.9906 1.06%
2017-01-06 0 8.480 7.500 8.480 - - 0 0 - 5.994 5.301 5.994 - - 0 - 0.00%
2017-01-05 0 8.480 7.800 8.480 8.380 8.500 8,000 67,190 8.3988 5.994 5.513 5.994 5.923 6.008 11,318 5.9365 1.07%
2017-01-04 0 8.390 7.920 8.390 6.600 8.600 16,000 129,290 8.0806 5.930 5.598 5.930 4.665 6.079 22,636 5.7117 -1.29%
2017-01-03 0 8.500 8.500 8.600 8.400 8.650 5,500 47,300 8.6000 6.008 6.008 6.079 5.937 6.114 7,781 6.0788 0.59%
2016-12-30 0 8.450 6.380 8.080 8.080 8.670 23,500 200,430 8.5289 5.973 4.510 5.711 5.711 6.128 33,247 6.0285 -0.59%
2016-12-29 0 8.500 - 8.670 8.160 8.670 24,000 205,465 8.5610 6.008 - 6.128 5.768 6.128 33,954 6.0512 -0.93%
2016-12-28 0 8.580 8.560 8.650 8.540 8.650 19,500 167,200 8.5744 6.065 6.051 6.114 6.036 6.114 27,588 6.0607 -1.04%
2016-12-23 0 8.670 8.560 8.670 8.560 8.670 22,000 189,595 8.6180 6.128 6.051 6.128 6.051 6.128 31,125 6.0915 1.29%
2016-12-22 0 8.560 8.560 8.590 8.560 8.580 1,500 12,860 8.5733 6.051 6.051 6.072 6.051 6.065 2,122 6.0599 -0.23%
2016-12-21 0 8.580 8.580 8.600 8.560 8.600 6,000 51,520 8.5867 6.065 6.065 6.079 6.051 6.079 8,489 6.0694 -0.12%
2016-12-20 0 8.590 8.560 8.590 8.560 8.590 10,500 90,160 8.5867 6.072 6.051 6.072 6.051 6.072 14,855 6.0694 -0.12%
2016-12-19 0 8.600 8.590 8.710 8.600 8.700 9,000 77,515 8.6128 6.079 6.072 6.157 6.079 6.149 12,733 6.0878 -1.38%
2016-12-16 0 8.720 8.600 8.760 8.600 8.750 8,500 73,345 8.6288 6.164 6.079 6.192 6.079 6.185 12,025 6.0992 0.35%
2016-12-15 0 8.690 8.580 8.690 8.560 8.800 21,000 181,250 8.6310 6.142 6.065 6.142 6.051 6.220 29,710 6.1007 0.23%
2016-12-14 0 8.670 8.580 8.670 8.580 8.670 7,000 60,240 8.6057 6.128 6.065 6.128 6.065 6.128 9,903 6.0828 0.00%
2016-12-13 0 8.670 8.580 8.670 8.600 8.670 8,000 69,020 8.6275 6.128 6.065 6.128 6.079 6.128 11,318 6.0982 0.00%
2016-12-12 0 8.670 8.610 8.760 8.610 8.670 6,500 56,155 8.6392 6.128 6.086 6.192 6.086 6.128 9,196 6.1065 0.70%
2016-12-09 0 8.610 8.600 8.750 8.610 8.760 15,500 133,830 8.6342 6.086 6.079 6.185 6.086 6.192 21,929 6.1029 -1.60%
2016-12-08 0 8.750 8.600 8.760 8.610 8.750 10,000 86,170 8.6170 6.185 6.079 6.192 6.086 6.185 14,148 6.0908 -0.23%
2016-12-07 0 8.770 8.610 8.800 8.770 8.800 27,000 236,850 8.7722 6.199 6.086 6.220 6.199 6.220 38,198 6.2005 -0.11%
2016-12-06 0 8.780 8.610 8.790 8.610 8.780 52,000 448,495 8.6249 6.206 6.086 6.213 6.086 6.206 73,567 6.0964 1.97%
2016-12-05 0 8.610 8.600 8.780 8.610 8.790 5,000 43,230 8.6460 6.086 6.079 6.206 6.086 6.213 7,074 6.1113 0.12%
2016-12-02 0 8.600 8.590 8.750 8.600 8.640 9,500 81,910 8.6221 6.079 6.072 6.185 6.079 6.107 13,440 6.0944 0.00%
2016-12-01 0 8.600 8.600 8.800 8.600 8.620 12,000 103,510 8.6258 6.079 6.079 6.220 6.079 6.093 16,977 6.0970 0.00%
2016-11-30 0 8.600 8.580 8.600 8.600 8.720 15,000 129,770 8.6513 6.079 6.065 6.079 6.079 6.164 21,221 6.1151 -1.04%
2016-11-29 0 8.690 8.600 8.700 8.600 8.700 15,000 129,610 8.6407 6.142 6.079 6.149 6.079 6.149 21,221 6.1075 1.05%
2016-11-28 0 8.600 8.560 8.600 8.600 8.750 16,000 138,540 8.6588 6.079 6.051 6.079 6.079 6.185 22,636 6.1203 -1.15%
2016-11-25 0 8.700 8.500 8.750 8.690 8.700 4,000 34,770 8.6925 6.149 6.008 6.185 6.142 6.149 5,659 6.1442 0.12%
2016-11-24 0 8.690 8.550 8.690 8.600 8.710 12,000 103,410 8.6175 6.142 6.043 6.142 6.079 6.157 16,977 6.0911 -0.34%
2016-11-23 0 8.720 8.550 8.720 8.550 8.720 23,000 198,060 8.6113 6.164 6.043 6.164 6.043 6.164 32,539 6.0868 1.63%
2016-11-22 0 8.580 8.580 8.700 8.580 8.700 22,000 189,605 8.6184 6.065 6.065 6.149 6.065 6.149 31,125 6.0918 -1.72%
2016-11-21 0 8.730 8.620 8.730 8.600 8.750 27,000 234,070 8.6693 6.171 6.093 6.171 6.079 6.185 38,198 6.1277 0.11%
2016-11-18 0 8.720 8.500 8.730 8.610 8.740 19,000 164,335 8.6492 6.164 6.008 6.171 6.086 6.178 26,880 6.1136 -0.34%
2016-11-17 0 8.750 8.640 8.750 8.670 8.750 20,000 174,080 8.7040 6.185 6.107 6.185 6.128 6.185 28,295 6.1523 -0.34%
2016-11-16 0 8.780 8.620 8.780 8.750 8.780 12,000 105,030 8.7525 6.206 6.093 6.206 6.185 6.206 16,977 6.1866 0.11%
2016-11-15 0 8.770 8.610 8.770 8.780 8.780 1,000 8,780 8.7800 6.199 6.086 6.199 6.206 6.206 1,415 6.2060 1.98%
2016-11-14 0 8.600 8.200 8.780 8.600 8.800 31,000 266,800 8.6065 6.079 5.796 6.206 6.079 6.220 43,857 6.0833 2.13%
2016-11-11 0 8.650 8.610 8.800 8.650 8.830 45,500 398,900 8.7670 5.952 5.924 6.055 5.952 6.076 66,125 6.0325 -1.59%
2016-11-10 0 8.790 8.600 8.790 8.790 8.790 1,000 8,790 8.7900 6.048 5.918 6.048 6.048 6.048 1,453 6.0483 1.03%
2016-11-09 0 8.700 8.420 8.700 - - 0 0 - 5.986 5.794 5.986 - - 0 - 0.00%
2016-11-08 0 8.700 8.500 8.700 8.700 8.700 2,000 17,400 8.7000 5.986 5.849 5.986 5.986 5.986 2,907 5.9864 -0.57%
2016-11-07 0 8.750 8.550 8.750 8.750 8.750 8,000 70,000 8.7500 6.021 5.883 6.021 6.021 6.021 11,626 6.0208 -0.57%
2016-11-04 0 8.800 8.740 8.800 8.730 8.800 33,500 292,795 8.7401 6.055 6.014 6.055 6.007 6.055 48,685 6.0140 0.00%
2016-11-03 0 8.800 8.730 8.800 8.740 8.800 21,000 183,600 8.7429 6.055 6.007 6.055 6.014 6.055 30,519 6.0159 0.57%
2016-11-02 0 8.750 8.740 8.880 8.750 8.950 2,000 17,700 8.8500 6.021 6.014 6.110 6.021 6.158 2,907 6.0896 -0.79%
2016-11-01 0 8.820 8.730 8.820 8.740 8.830 10,000 87,830 8.7830 6.069 6.007 6.069 6.014 6.076 14,533 6.0435 -0.11%
2016-10-31 0 8.830 8.740 8.830 8.770 8.830 16,000 140,530 8.7831 6.076 6.014 6.076 6.035 6.076 23,253 6.0436 -0.79%
2016-10-28 0 8.900 8.770 8.900 8.940 8.950 5,500 49,220 8.9491 6.124 6.035 6.124 6.152 6.158 7,993 6.1578 0.00%
2016-10-27 0 8.900 8.770 8.900 8.930 8.930 6,000 53,580 8.9300 6.124 6.035 6.124 6.145 6.145 8,720 6.1447 0.23%
2016-10-26 0 8.880 8.810 8.880 8.900 8.900 10,000 88,980 8.8980 6.110 6.062 6.110 6.124 6.124 14,533 6.1226 -1.00%
2016-10-25 0 8.970 8.770 8.970 8.880 8.970 11,500 102,220 8.8887 6.172 6.035 6.172 6.110 6.172 16,713 6.1162 0.00%
2016-10-24 0 8.970 8.770 8.970 8.900 9.000 6,000 53,900 8.9833 6.172 6.035 6.172 6.124 6.193 8,720 6.1814 2.75%
2016-10-20 0 8.730 8.730 8.800 8.730 8.900 66,000 577,090 8.7438 6.007 6.007 6.055 6.007 6.124 95,918 6.0165 -1.69%
2016-10-19 0 8.880 8.740 8.880 8.880 8.880 2,000 17,760 8.8800 6.110 6.014 6.110 6.110 6.110 2,907 6.1102 1.14%
2016-10-18 0 8.780 8.760 8.800 8.780 8.900 4,000 35,280 8.8200 6.041 6.028 6.055 6.041 6.124 5,813 6.0690 -1.35%
2016-10-17 0 8.900 8.750 8.900 8.900 8.900 1,000 8,900 8.9000 6.124 6.021 6.124 6.124 6.124 1,453 6.1240 0.23%
2016-10-14 0 8.880 8.680 8.900 8.870 8.880 6,500 57,705 8.8777 6.110 5.973 6.124 6.103 6.110 9,446 6.1087 0.11%
2016-10-13 0 8.870 8.450 8.870 8.870 8.870 500 4,435 8.8700 6.103 5.814 6.103 6.103 6.103 727 6.1034 0.23%
2016-10-12 0 8.850 8.600 8.880 8.850 8.850 500 4,425 8.8500 6.090 5.918 6.110 6.090 6.090 727 6.0896 1.14%
2016-10-11 0 8.750 8.420 8.750 8.750 8.900 45,500 399,735 8.7854 6.021 5.794 6.021 6.021 6.124 66,125 6.0451 -1.69%
2016-10-07 0 8.900 8.800 8.900 8.900 8.900 1,900 16,842 8.8642 6.124 6.055 6.124 6.124 6.124 2,761 6.0994 1.02%
2016-10-06 0 8.810 8.810 8.820 8.810 8.820 9,500 83,735 8.8142 6.062 6.062 6.069 6.062 6.069 13,806 6.0650 -0.11%
2016-10-05 0 8.820 8.800 8.880 8.800 8.940 11,500 101,850 8.8565 6.069 6.055 6.110 6.055 6.152 16,713 6.0941 -0.68%
2016-10-04 0 8.880 8.790 8.880 8.300 8.880 20,000 174,275 8.7138 6.110 6.048 6.110 5.711 6.110 29,066 5.9959 0.68%
2016-10-03 0 8.820 8.810 8.970 8.820 8.990 8,500 75,425 8.8735 6.069 6.062 6.172 6.069 6.186 12,353 6.1058 -1.34%
2016-09-30 0 8.940 8.790 8.940 8.790 8.940 36,000 317,515 8.8199 6.152 6.048 6.152 6.048 6.152 52,319 6.0689 1.71%
2016-09-29 0 8.790 8.790 8.920 8.790 8.940 7,500 66,265 8.8353 6.048 6.048 6.138 6.048 6.152 10,900 6.0795 -0.79%
2016-09-28 0 8.860 8.800 8.860 8.800 8.980 12,000 106,210 8.8508 6.096 6.055 6.096 6.055 6.179 17,440 6.0902 -0.23%
2016-09-27 0 8.880 8.800 8.880 8.790 8.980 33,000 290,845 8.8135 6.110 6.055 6.110 6.048 6.179 47,959 6.0645 0.00%
2016-09-26 0 8.880 8.830 8.880 8.840 8.990 24,000 213,265 8.8860 6.110 6.076 6.110 6.083 6.186 34,879 6.1144 -0.11%
2016-09-23 0 8.890 8.800 8.890 8.780 8.950 20,500 182,125 8.8841 6.117 6.055 6.117 6.041 6.158 29,793 6.1131 -0.34%
2016-09-22 0 8.920 8.850 8.920 8.800 8.960 7,500 66,540 8.8720 6.138 6.090 6.138 6.055 6.165 10,900 6.1047 0.22%
2016-09-21 0 8.900 8.780 8.900 8.800 9.000 29,000 256,520 8.8455 6.124 6.041 6.124 6.055 6.193 42,146 6.0865 -0.22%
2016-09-20 0 8.920 8.800 8.980 8.800 9.000 70,000 620,560 8.8651 6.138 6.055 6.179 6.055 6.193 101,731 6.1000 -0.67%
2016-09-19 0 8.980 8.800 8.980 8.800 9.000 3,500 31,185 8.9100 6.179 6.055 6.179 6.055 6.193 5,087 6.1309 1.47%
2016-09-15 0 8.850 8.800 8.850 8.800 8.850 652,000 5,753,925 8.8250 6.090 6.055 6.090 6.055 6.090 947,549 6.0724 -1.34%
2016-09-14 0 8.970 8.800 8.970 8.780 9.000 13,000 114,720 8.8246 6.172 6.055 6.172 6.041 6.193 18,893 6.0721 0.79%
2016-09-13 0 8.900 8.780 8.900 8.830 8.900 28,000 248,290 8.8675 6.124 6.041 6.124 6.076 6.124 40,692 6.1016 1.14%
2016-09-12 0 8.800 8.800 8.990 8.780 8.990 30,000 264,485 8.8162 6.055 6.055 6.186 6.041 6.186 43,599 6.0663 -1.68%
2016-09-09 0 8.950 8.780 8.950 8.900 8.950 29,000 258,765 8.9229 6.158 6.041 6.158 6.124 6.158 42,146 6.1398 0.00%
2016-09-08 0 8.950 8.780 8.950 8.780 9.000 11,000 97,305 8.8459 6.158 6.041 6.158 6.041 6.193 15,986 6.0868 1.02%
2016-09-07 0 8.860 8.780 8.960 8.860 8.860 9,500 84,170 8.8600 6.096 6.041 6.165 6.096 6.096 13,806 6.0965 0.00%
2016-09-06 0 8.860 8.750 8.860 8.750 8.890 14,000 123,040 8.7886 6.096 6.021 6.096 6.021 6.117 20,346 6.0473 0.00%
2016-09-05 0 8.860 8.750 8.860 8.750 8.900 20,500 180,525 8.8061 6.096 6.021 6.096 6.021 6.124 29,793 6.0594 0.00%
2016-09-02 0 8.860 8.700 8.860 8.900 8.950 27,000 240,770 8.9174 6.096 5.986 6.096 6.124 6.158 39,239 6.1360 -0.34%
2016-09-01 0 8.890 8.700 8.900 8.500 8.940 5,000 44,340 8.8680 6.117 5.986 6.124 5.849 6.152 7,266 6.1020 -1.11%
2016-08-31 0 8.990 8.750 9.000 8.650 9.000 71,000 619,630 8.7272 6.186 6.021 6.193 5.952 6.193 103,184 6.0051 2.51%
2016-08-30 0 8.770 8.700 8.800 8.700 8.960 25,500 225,350 8.8373 6.035 5.986 6.055 5.986 6.165 37,059 6.0808 -2.34%
2016-08-29 0 8.980 8.800 8.980 8.820 8.980 24,500 217,500 8.8776 6.179 6.055 6.179 6.069 6.179 35,606 6.1086 -0.11%
2016-08-26 0 8.990 8.810 8.990 8.950 8.990 16,500 148,030 8.9715 6.186 6.062 6.186 6.158 6.186 23,979 6.1732 0.45%
2016-08-25 0 8.950 8.850 8.980 8.900 8.980 77,500 690,405 8.9085 6.158 6.090 6.179 6.124 6.179 112,630 6.1298 -0.56%
2016-08-24 0 9.000 8.900 9.000 8.900 9.010 160,500 1,438,810 8.9645 6.193 6.124 6.193 6.124 6.200 233,254 6.1684 0.00%
2016-08-23 0 9.000 8.850 9.000 8.880 9.000 52,500 470,090 8.9541 6.193 6.090 6.193 6.110 6.193 76,298 6.1612 0.00%
2016-08-22 0 9.000 8.900 9.000 8.870 9.000 17,000 151,250 8.8971 6.193 6.124 6.193 6.103 6.193 24,706 6.1220 1.35%
2016-08-19 0 8.880 8.830 8.880 8.830 8.880 50,000 443,340 8.8668 6.110 6.076 6.110 6.076 6.110 72,665 6.1012 0.91%
2016-08-18 0 8.800 8.800 8.850 8.800 8.850 317,000 2,790,060 8.8015 6.055 6.055 6.090 6.055 6.090 460,695 6.0562 -0.23%
2016-08-17 0 8.820 8.780 8.840 8.800 8.820 254,000 2,237,000 8.8071 6.069 6.041 6.083 6.055 6.069 369,137 6.0601 -0.34%
2016-08-16 0 8.850 8.660 8.850 8.680 8.850 532,000 4,626,090 8.6957 6.090 5.959 6.090 5.973 6.090 773,154 5.9834 1.26%
2016-08-15 0 8.740 8.550 8.740 8.590 8.790 764,000 6,637,655 8.6880 6.014 5.883 6.014 5.911 6.048 1,110,318 5.9782 0.58%
2016-08-12 0 8.690 8.540 8.690 8.490 8.690 174,000 1,506,190 8.6563 5.980 5.876 5.980 5.842 5.980 252,874 5.9563 0.23%
2016-08-11 0 8.670 8.050 8.670 8.690 8.700 51,000 443,200 8.6902 5.966 5.539 5.966 5.980 5.986 74,118 5.9796 -0.34%
2016-08-10 0 8.700 8.640 8.750 8.700 8.780 12,500 108,950 8.7160 5.986 5.945 6.021 5.986 6.041 18,166 5.9974 -0.57%
2016-08-09 0 8.750 8.650 8.750 8.660 8.800 33,000 287,985 8.7268 6.021 5.952 6.021 5.959 6.055 47,959 6.0048 -0.79%
2016-08-08 0 8.820 8.670 8.820 8.670 8.820 14,000 122,775 8.7696 6.069 5.966 6.069 5.966 6.069 20,346 6.0343 -0.11%
2016-08-05 0 8.830 8.670 8.830 8.790 8.830 29,000 255,485 8.8098 6.076 5.966 6.076 6.048 6.076 42,146 6.0620 0.46%
2016-08-04 0 8.790 8.660 8.800 8.700 8.800 14,500 127,435 8.7886 6.048 5.959 6.055 5.986 6.055 21,073 6.0474 -0.11%
2016-08-03 0 8.800 8.650 8.800 8.650 8.800 69,000 605,940 8.7817 6.055 5.952 6.055 5.952 6.055 100,277 6.0426 0.11%
2016-08-01 0 8.790 8.620 8.790 8.700 8.800 70,000 614,635 8.7805 6.048 5.931 6.048 5.986 6.055 101,731 6.0418 0.11%
2016-07-29 0 8.780 8.680 8.780 8.680 8.810 154,000 1,352,285 8.7811 6.041 5.973 6.041 5.973 6.062 223,808 6.0422 1.04%
2016-07-28 0 8.690 8.640 8.750 8.680 9.200 122,000 1,069,495 8.7664 5.980 5.945 6.021 5.973 6.330 177,302 6.0320 -0.23%
2016-07-27 0 8.710 8.640 8.720 8.650 8.920 314,000 2,762,145 8.7966 5.993 5.945 6.000 5.952 6.138 456,335 6.0529 1.16%
2016-07-26 0 8.610 8.600 8.610 8.600 8.660 91,500 788,510 8.6176 5.924 5.918 5.924 5.918 5.959 132,977 5.9297 0.00%
2016-07-25 0 8.610 8.600 8.630 8.610 8.690 63,000 544,520 8.6432 5.924 5.918 5.938 5.924 5.980 91,558 5.9473 -0.35%
2016-07-22 0 8.640 8.620 8.650 8.500 8.650 116,500 1,007,430 8.6475 5.945 5.931 5.952 5.849 5.952 169,309 5.9502 -0.46%
2016-07-21 0 8.680 8.620 8.700 8.680 8.680 22,000 191,180 8.6900 5.973 5.931 5.986 5.973 5.973 31,973 5.9795 -0.23%
2016-07-20 0 8.700 8.620 8.700 8.700 8.730 32,000 279,025 8.7195 5.986 5.931 5.986 5.986 6.007 46,505 5.9998 0.00%
2016-07-19 0 8.700 8.620 8.700 8.700 8.770 67,000 585,510 8.7390 5.986 5.931 5.986 5.986 6.035 97,371 6.0132 0.00%
2016-07-18 0 8.700 8.610 8.700 8.730 8.800 48,500 424,640 8.7555 5.986 5.924 5.986 6.007 6.055 70,485 6.0246 0.23%
2016-07-15 0 8.680 8.630 8.680 8.680 8.710 74,000 643,265 8.6928 5.973 5.938 5.973 5.973 5.993 107,544 5.9814 -0.12%
2016-07-14 0 8.690 8.000 8.700 8.600 8.730 52,500 455,690 8.6798 5.980 5.505 5.986 5.918 6.007 76,298 5.9725 0.23%
2016-07-13 0 8.670 8.600 8.680 8.590 8.750 59,500 514,305 8.6438 5.966 5.918 5.973 5.911 6.021 86,471 5.9477 -0.46%
2016-07-12 0 8.710 8.650 8.710 8.600 8.720 124,000 1,073,955 8.6609 5.993 5.952 5.993 5.918 6.000 180,209 5.9595 -0.46%
2016-07-11 0 8.750 8.640 8.750 8.650 8.760 103,000 899,840 8.7363 6.021 5.945 6.021 5.952 6.028 149,690 6.0114 -0.11%
2016-07-08 0 8.760 8.720 8.760 8.640 8.760 106,500 927,905 8.7127 6.028 6.000 6.028 5.945 6.028 154,776 5.9951 0.00%
2016-07-07 0 8.760 8.660 8.760 8.740 8.770 77,500 678,720 8.7577 6.028 5.959 6.028 6.014 6.035 112,630 6.0261 -0.45%
2016-07-06 0 8.800 8.730 8.800 8.750 8.800 100,500 880,670 8.7629 6.055 6.007 6.055 6.021 6.055 146,056 6.0297 0.46%
2016-07-05 0 8.760 8.690 8.760 8.760 8.800 39,000 341,940 8.7677 6.028 5.980 6.028 6.028 6.055 56,679 6.0330 -0.45%
2016-07-04 0 8.800 8.670 8.800 8.670 8.800 49,500 433,825 8.7641 6.055 5.966 6.055 5.966 6.055 71,938 6.0305 0.00%
2016-06-30 0 8.800 8.710 8.830 8.710 8.830 140,000 1,228,355 8.7740 6.055 5.993 6.076 5.993 6.076 203,461 6.0373 0.80%
2016-06-29 0 8.730 8.640 8.730 8.680 8.800 110,000 961,015 8.7365 6.007 5.945 6.007 5.973 6.055 159,863 6.0115 0.11%
2016-06-28 0 8.720 8.630 8.730 8.690 8.720 74,000 644,420 8.7084 6.000 5.938 6.007 5.980 6.000 107,544 5.9922 -0.23%
2016-06-27 0 8.740 8.630 8.740 8.610 8.790 106,000 923,350 8.7108 6.014 5.938 6.014 5.924 6.048 154,049 5.9939 -0.46%
2016-06-24 0 8.780 8.600 8.780 8.670 8.780 86,500 756,205 8.7423 6.041 5.918 6.041 5.966 6.041 125,710 6.0155 0.11%
2016-06-23 0 8.770 8.630 8.770 8.660 8.780 95,500 831,995 8.7120 6.035 5.938 6.035 5.959 6.041 138,790 5.9946 0.34%
2016-06-22 0 8.740 8.680 8.750 8.550 8.800 108,500 943,830 8.6989 6.014 5.973 6.021 5.883 6.055 157,683 5.9856 -0.11%
2016-06-21 0 8.750 8.600 8.750 8.640 8.780 83,000 723,380 8.7154 6.021 5.918 6.021 5.945 6.041 120,624 5.9970 0.00%
2016-06-20 0 8.750 8.610 8.750 8.740 8.800 66,500 583,045 8.7676 6.021 5.924 6.021 6.014 6.055 96,644 6.0329 -0.34%
2016-06-17 0 8.780 8.600 8.780 8.690 8.780 98,500 861,090 8.7420 6.041 5.918 6.041 5.980 6.041 143,150 6.0153 0.46%
2016-06-16 0 8.740 8.650 8.790 8.630 8.780 73,500 641,255 8.7246 6.014 5.952 6.048 5.938 6.041 106,817 6.0033 -0.68%
2016-06-15 0 8.800 8.650 8.800 8.750 8.800 45,000 395,015 8.7781 6.055 5.952 6.055 6.021 6.055 65,398 6.0401 0.23%
2016-06-14 0 8.780 8.720 8.780 8.720 8.800 90,000 787,895 8.7544 6.041 6.000 6.041 6.000 6.055 130,797 6.0238 0.34%
2016-06-13 0 8.750 8.750 8.790 8.180 8.850 90,500 793,490 8.7678 6.021 6.021 6.048 5.629 6.090 131,523 6.0331 0.11%
2016-06-10 0 8.740 8.560 8.800 8.630 8.740 22,500 195,640 8.6951 6.014 5.890 6.055 5.938 6.014 32,699 5.9830 -1.24%
2016-06-08 0 8.850 8.800 8.850 8.570 8.850 96,000 842,630 8.7774 6.090 6.055 6.090 5.897 6.090 139,516 6.0396 0.80%
2016-06-07 0 8.780 8.780 8.800 8.700 8.800 64,500 564,420 8.7507 6.041 6.041 6.055 5.986 6.055 93,738 6.0213 -0.11%
2016-06-06 0 8.790 8.750 8.800 8.710 8.800 108,500 949,450 8.7507 6.048 6.021 6.055 5.993 6.055 157,683 6.0213 1.15%
2016-06-03 0 8.690 8.620 8.690 8.410 8.750 812,000 7,086,285 8.7270 5.980 5.931 5.980 5.787 6.021 1,180,077 6.0049 -0.11%
2016-06-02 0 8.700 7.500 8.700 8.590 8.880 111,500 975,685 8.7505 5.986 5.161 5.986 5.911 6.110 162,043 6.0212 -1.25%
2016-06-01 0 8.810 8.800 8.810 8.800 9.000 148,500 1,321,295 8.8976 6.062 6.055 6.062 6.055 6.193 215,814 6.1224 -2.11%
2016-05-31 0 9.000 8.910 9.000 8.860 9.100 130,000 1,169,045 8.9927 6.193 6.131 6.193 6.096 6.262 188,929 6.1878 0.78%
2016-05-30 0 8.930 8.930 8.990 8.810 9.000 46,000 412,455 8.9664 6.145 6.145 6.186 6.062 6.193 66,852 6.1697 -0.67%
2016-05-27 0 8.990 8.700 9.000 8.700 9.000 131,000 1,164,655 8.8905 6.186 5.986 6.193 5.986 6.193 190,382 6.1175 0.90%
2016-05-26 0 8.910 8.910 9.020 8.790 9.100 236,000 2,109,700 8.9394 6.131 6.131 6.207 6.048 6.262 342,978 6.1511 0.68%
2016-05-25 0 8.850 8.760 8.850 8.430 8.880 187,000 1,608,285 8.6005 6.090 6.028 6.090 5.801 6.110 271,766 5.9179 2.55%
2016-05-24 0 8.630 8.600 8.620 8.620 9.250 335,000 3,000,110 8.9556 5.938 5.918 5.931 5.931 6.365 486,854 6.1622 -3.47%
2016-05-23 0 8.940 8.950 9.000 8.440 8.990 319,000 2,783,580 8.7260 6.152 6.158 6.193 5.807 6.186 463,602 6.0043 7.07%
2016-05-20 0 8.350 8.300 8.350 8.300 8.450 115,000 965,235 8.3933 5.746 5.711 5.746 5.711 5.814 167,129 5.7754 0.12%
2016-05-19 0 8.340 8.320 8.340 8.200 8.350 116,500 966,990 8.3003 5.739 5.725 5.739 5.642 5.746 169,309 5.7114 1.71%
2016-05-18 0 8.200 8.080 8.240 8.080 8.470 327,500 2,714,930 8.2899 5.642 5.560 5.670 5.560 5.828 475,955 5.7042 3.27%
2016-05-17 0 7.940 7.800 8.070 7.800 8.190 204,000 1,647,500 8.0760 5.463 5.367 5.553 5.367 5.635 296,472 5.5570 0.13%
2016-05-16 0 7.930 7.790 7.980 7.910 7.970 1,093,500 8,541,535 7.8112 5.457 5.360 5.491 5.443 5.484 1,589,179 5.3748 1.02%
2016-05-13 0 7.850 7.610 7.900 7.560 7.850 190,500 1,486,670 7.8040 5.402 5.236 5.436 5.202 5.402 276,853 5.3699 0.64%
2016-05-12 0 7.800 7.530 7.800 7.800 7.820 62,000 483,365 7.7962 5.367 5.181 5.367 5.367 5.381 90,104 5.3645 -0.26%
2016-05-11 0 7.820 7.600 7.820 7.790 7.860 47,000 367,410 7.8172 5.381 5.229 5.381 5.360 5.408 68,305 5.3790 0.13%
2016-05-10 0 7.810 7.550 7.810 7.750 7.990 140,500 1,106,280 7.8739 5.374 5.195 5.374 5.333 5.498 204,188 5.4179 1.56%
2016-05-09 0 7.690 7.600 7.700 7.600 7.920 277,500 2,162,995 7.7946 5.291 5.229 5.298 5.229 5.450 403,290 5.3634 -1.41%
2016-05-06 0 7.800 7.670 7.800 7.660 7.800 83,000 642,520 7.7412 5.367 5.278 5.367 5.271 5.367 120,624 5.3267 0.78%
2016-05-05 0 7.740 7.650 7.740 7.650 7.800 164,000 1,260,970 7.6888 5.326 5.264 5.326 5.264 5.367 238,341 5.2906 -0.51%
2016-05-04 0 7.780 7.570 7.920 7.610 7.900 205,500 1,587,330 7.7242 5.353 5.209 5.450 5.236 5.436 298,652 5.3150 0.78%
2016-05-03 0 7.720 7.510 7.700 7.720 7.950 253,000 1,993,985 7.8814 5.312 5.168 5.298 5.312 5.470 367,684 5.4231 -1.03%
2016-04-29 0 7.800 7.600 7.890 7.500 7.800 174,000 1,334,915 7.6719 5.367 5.229 5.429 5.161 5.367 252,874 5.2790 2.90%
2016-04-28 0 7.580 7.450 7.580 7.430 7.590 149,500 1,131,650 7.5696 5.216 5.126 5.216 5.113 5.223 217,268 5.2085 0.00%
2016-04-27 0 7.580 7.450 7.590 7.560 7.590 155,500 1,177,350 7.5714 5.216 5.126 5.223 5.202 5.223 225,988 5.2098 1.07%
2016-04-26 0 7.500 7.460 7.590 7.460 7.600 157,500 1,193,670 7.5789 5.161 5.133 5.223 5.133 5.229 228,894 5.2149 -1.06%
2016-04-25 0 7.580 7.410 7.580 7.580 7.600 57,000 432,345 7.5850 5.216 5.099 5.216 5.216 5.229 82,838 5.2192 0.00%
2016-04-22 0 7.580 7.440 7.580 7.470 7.580 116,500 880,830 7.5608 5.216 5.119 5.216 5.140 5.216 169,309 5.2025 0.00%
2016-04-21 0 7.580 7.450 7.580 7.420 7.630 153,000 1,158,065 7.5691 5.216 5.126 5.216 5.106 5.250 222,354 5.2082 -0.39%
2016-04-20 0 7.610 7.470 7.610 7.490 7.680 253,500 1,925,385 7.5952 5.236 5.140 5.236 5.154 5.285 368,411 5.2262 0.26%
2016-04-19 0 7.590 7.500 7.590 7.500 7.600 270,500 2,047,665 7.5699 5.223 5.161 5.223 5.161 5.229 393,117 5.2088 0.53%
2016-04-18 0 7.550 7.450 7.550 7.500 7.560 166,000 1,251,150 7.5370 5.195 5.126 5.195 5.161 5.202 241,247 5.1862 0.00%
2016-04-15 0 7.550 7.410 7.550 7.450 7.590 222,000 1,673,800 7.5396 5.195 5.099 5.195 5.126 5.223 322,632 5.1880 -0.26%
2016-04-14 0 7.570 7.350 7.570 7.510 7.570 220,500 1,657,495 7.5170 5.209 5.057 5.209 5.168 5.209 320,452 5.1724 0.80%
2016-04-13 0 7.510 7.310 7.520 7.320 7.560 465,500 3,480,865 7.4777 5.168 5.030 5.174 5.037 5.202 676,509 5.1453 0.13%
2016-04-12 0 7.500 7.430 7.550 7.390 7.670 444,500 3,319,950 7.4690 5.161 5.113 5.195 5.085 5.278 645,990 5.1393 -1.96%
2016-04-11 0 7.650 7.540 7.650 7.380 7.720 464,000 3,478,190 7.4961 5.264 5.188 5.264 5.078 5.312 674,329 5.1580 0.13%
2016-04-08 0 7.640 7.420 7.700 7.300 7.680 411,000 3,056,530 7.4368 5.257 5.106 5.298 5.023 5.285 597,305 5.1172 0.13%
2016-04-07 0 7.630 7.480 7.640 7.390 7.660 497,000 3,743,600 7.5324 5.250 5.147 5.257 5.085 5.271 722,288 5.1830 -0.13%
2016-04-06 0 7.640 7.550 7.640 7.390 7.790 398,500 3,002,745 7.5351 5.257 5.195 5.257 5.085 5.360 579,139 5.1848 -1.67%
2016-04-05 0 7.770 7.660 7.790 7.320 7.880 317,500 2,386,225 7.5157 5.346 5.271 5.360 5.037 5.422 461,422 5.1715 3.60%
2016-04-01 0 7.500 7.220 7.500 7.220 7.500 111,000 830,885 7.4855 5.161 4.968 5.161 4.968 5.161 161,316 5.1507 -1.32%
2016-03-31 0 7.600 7.500 7.600 7.100 7.600 187,000 1,381,440 7.3874 5.229 5.161 5.229 4.885 5.229 271,766 5.0832 4.11%
2016-03-30 0 7.300 7.150 7.300 7.100 7.400 246,500 1,796,480 7.2880 5.023 4.920 5.023 4.885 5.092 358,238 5.0148 -1.35%
2016-03-29 0 7.400 7.350 7.400 7.200 7.500 208,500 1,547,205 7.4206 5.092 5.057 5.092 4.954 5.161 303,012 5.1061 -0.40%
2016-03-24 0 7.430 7.200 7.430 7.100 7.450 45,500 331,735 7.2909 5.113 4.954 5.113 4.885 5.126 66,125 5.0168 -2.24%
2016-03-23 0 7.600 7.110 7.600 7.360 7.600 40,000 301,920 7.5480 5.229 4.892 5.229 5.064 5.229 58,132 5.1937 1.06%
2016-03-22 0 7.520 7.220 7.550 7.150 7.550 23,500 176,185 7.4972 5.174 4.968 5.195 4.920 5.195 34,152 5.1588 0.27%
2016-03-21 0 7.500 7.240 7.580 7.250 7.620 53,500 405,110 7.5721 5.161 4.982 5.216 4.989 5.243 77,751 5.2103 -1.83%
2016-03-18 0 7.640 7.400 7.640 7.600 7.660 113,000 862,545 7.6331 5.257 5.092 5.257 5.229 5.271 164,222 5.2523 0.26%
2016-03-17 0 7.620 7.430 7.620 7.440 7.700 111,500 853,140 7.6515 5.243 5.113 5.243 5.119 5.298 162,043 5.2649 -0.39%
2016-03-16 0 7.650 7.480 7.650 7.600 7.660 212,500 1,623,560 7.6403 5.264 5.147 5.264 5.229 5.271 308,825 5.2572 0.00%
2016-03-15 0 7.650 7.600 7.650 7.500 7.650 278,000 2,116,395 7.6129 5.264 5.229 5.264 5.161 5.264 404,016 5.2384 0.66%
2016-03-14 0 7.600 7.500 7.640 7.000 7.610 425,500 3,190,720 7.4988 5.229 5.161 5.257 4.817 5.236 618,378 5.1598 0.66%
2016-03-11 0 7.550 7.500 7.550 7.300 7.550 376,000 2,814,970 7.4866 5.195 5.161 5.195 5.023 5.195 546,439 5.1515 1.62%
2016-03-10 0 7.430 7.010 7.470 7.420 7.470 90,000 670,215 7.4468 5.113 4.824 5.140 5.106 5.140 130,797 5.1241 0.41%
2016-03-09 0 7.400 7.040 7.450 6.860 7.450 50,000 364,875 7.2975 5.092 4.844 5.126 4.720 5.126 72,665 5.0213 -0.27%
2016-03-08 0 7.420 7.250 7.530 7.420 7.620 51,500 386,940 7.5134 5.106 4.989 5.181 5.106 5.243 74,845 5.1699 -2.37%
2016-03-07 0 7.600 7.310 7.610 7.360 7.640 184,000 1,388,800 7.5478 5.229 5.030 5.236 5.064 5.257 267,407 5.1936 -1.43%
2016-03-04 0 7.710 7.570 7.710 7.570 7.710 159,500 1,220,285 7.6507 5.305 5.209 5.305 5.209 5.305 231,801 5.2644 -1.15%
2016-03-03 0 7.800 7.550 7.840 7.500 7.840 259,500 1,994,100 7.6844 5.367 5.195 5.395 5.161 5.395 377,130 5.2876 0.39%
2016-03-02 0 7.770 7.770 7.780 7.600 7.820 314,000 2,429,685 7.7379 5.346 5.346 5.353 5.229 5.381 456,335 5.3243 0.26%
2016-03-01 0 7.750 7.750 7.830 7.460 7.830 640,500 4,913,665 7.6716 5.333 5.333 5.388 5.133 5.388 930,836 5.2788 0.13%
2016-02-29 0 7.740 7.500 7.750 7.670 7.750 349,000 2,693,760 7.7185 5.326 5.161 5.333 5.278 5.333 507,200 5.3110 0.52%
2016-02-26 0 7.700 7.630 7.700 7.500 7.830 321,500 2,496,130 7.7640 5.298 5.250 5.298 5.161 5.388 467,235 5.3423 0.00%
2016-02-25 0 7.700 7.430 7.740 7.350 7.740 247,500 1,867,155 7.5441 5.298 5.113 5.326 5.057 5.326 359,691 5.1910 3.91%
2016-02-24 0 7.410 7.410 7.600 7.360 7.590 87,000 657,075 7.5526 5.099 5.099 5.229 5.064 5.223 126,437 5.1969 -2.24%
2016-02-23 0 7.580 7.460 7.590 7.300 7.630 211,000 1,587,080 7.5217 5.216 5.133 5.223 5.023 5.250 306,646 5.1756 -0.66%
2016-02-22 0 7.630 7.560 7.630 7.400 7.700 211,000 1,605,835 7.6106 5.250 5.202 5.250 5.092 5.298 306,646 5.2368 2.83%
2016-02-19 0 7.420 7.360 7.450 7.100 7.450 622,500 4,529,270 7.2759 5.106 5.064 5.126 4.885 5.126 904,677 5.0065 2.34%
2016-02-18 0 7.250 7.170 7.280 7.010 7.300 1,629,000 11,695,710 7.1797 4.989 4.934 5.009 4.824 5.023 2,367,420 4.9403 2.26%
2016-02-17 0 7.090 7.000 7.100 6.840 7.180 1,291,500 9,090,890 7.0390 4.879 4.817 4.885 4.707 4.940 1,876,932 4.8435 1.29%
2016-02-16 0 7.000 6.910 7.000 6.800 7.100 570,500 3,956,460 6.9351 4.817 4.755 4.817 4.679 4.885 829,106 4.7720 4.63%
2016-02-15 0 6.690 6.400 6.690 6.680 6.700 22,000 147,270 6.6941 4.603 4.404 4.603 4.596 4.610 31,973 4.6061 -0.15%
2016-02-12 0 6.700 6.500 6.700 6.400 6.700 39,500 258,190 6.5365 4.610 4.473 4.610 4.404 4.610 57,405 4.4977 0.00%
2016-02-11 0 6.700 6.450 6.700 6.450 6.700 141,500 936,635 6.6193 4.610 4.438 4.610 4.438 4.610 205,641 4.5547 0.30%
2016-02-05 0 6.680 6.600 6.680 6.550 6.690 258,000 1,694,805 6.5690 4.596 4.541 4.596 4.507 4.603 374,950 4.5201 2.93%
2016-02-04 0 6.490 6.300 6.500 6.050 6.600 63,000 410,530 6.5163 4.466 4.335 4.473 4.163 4.541 91,558 4.4838 -0.15%
2016-02-03 0 6.500 6.010 6.500 6.400 6.550 43,500 280,595 6.4505 4.473 4.135 4.473 4.404 4.507 63,218 4.4385 0.00%
2016-02-02 0 6.500 6.310 6.600 6.300 6.500 31,000 200,000 6.4516 4.473 4.342 4.541 4.335 4.473 45,052 4.4393 0.00%
2016-02-01 0 6.500 6.500 6.650 6.300 6.700 48,000 310,645 6.4718 4.473 4.473 4.576 4.335 4.610 69,758 4.4532 0.78%
2016-01-29 0 6.450 6.450 6.500 6.000 6.500 569,000 3,641,515 6.3999 4.438 4.438 4.473 4.129 4.473 826,926 4.4037 7.50%
2016-01-28 0 6.000 5.900 6.000 5.740 6.000 32,500 192,660 5.9280 4.129 4.060 4.129 3.950 4.129 47,232 4.0790 0.00%
2016-01-27 0 6.000 5.700 6.200 5.680 6.000 201,000 1,161,375 5.7780 4.129 3.922 4.266 3.908 4.129 292,113 3.9758 3.63%
2016-01-26 0 5.790 5.790 5.940 5.710 5.900 63,500 370,420 5.8334 3.984 3.984 4.087 3.929 4.060 92,284 4.0139 -4.93%
2016-01-25 0 6.090 5.980 6.090 5.760 6.230 310,500 1,853,975 5.9709 4.190 4.115 4.190 3.963 4.287 451,248 4.1085 3.22%
2016-01-22 0 5.900 5.760 5.900 5.900 5.900 2,000 11,800 5.9000 4.060 3.963 4.060 4.060 4.060 2,907 4.0597 2.61%
2016-01-21 0 5.750 5.750 5.770 5.710 5.800 104,500 600,850 5.7498 3.957 3.957 3.970 3.929 3.991 151,869 3.9564 -0.17%
2016-01-20 0 5.760 5.750 5.760 5.700 6.080 123,000 706,050 5.7402 3.963 3.957 3.963 3.922 4.184 178,755 3.9498 -8.28%
2016-01-19 0 6.280 6.080 6.280 6.000 6.400 38,000 236,790 6.2313 4.321 4.184 4.321 4.129 4.404 55,225 4.2877 4.67%
2016-01-18 0 6.000 6.000 6.400 5.700 5.720 27,000 160,310 5.9374 4.129 4.129 4.404 3.922 3.936 39,239 4.0855 4.90%
2016-01-15 0 5.720 5.710 5.720 5.700 5.720 158,000 900,810 5.7013 3.936 3.929 3.936 3.922 3.936 229,621 3.9230 0.18%
2016-01-14 0 5.710 5.710 5.900 5.500 5.900 48,000 272,125 5.6693 3.929 3.929 4.060 3.785 4.060 69,758 3.9010 2.88%
2016-01-13 0 5.550 5.550 5.600 5.500 5.720 141,000 785,760 5.5728 3.819 3.819 3.853 3.785 3.936 204,915 3.8346 0.91%
2016-01-12 0 5.500 5.500 5.630 5.380 5.780 129,000 715,400 5.5457 3.785 3.785 3.874 3.702 3.977 187,475 3.8160 -3.17%
2016-01-11 0 5.680 5.680 5.930 5.680 6.000 61,500 363,470 5.9101 3.908 3.908 4.080 3.908 4.129 89,378 4.0667 -8.39%
2016-01-08 0 6.200 6.010 6.220 6.010 6.300 127,000 781,330 6.1522 4.266 4.135 4.280 4.135 4.335 184,569 4.2333 0.00%
2016-01-07 0 6.200 6.130 6.250 6.180 6.400 90,000 561,010 6.2334 4.266 4.218 4.301 4.252 4.404 130,797 4.2892 -6.20%
2016-01-06 0 6.610 6.610 6.620 6.400 6.640 167,000 1,092,305 6.5407 4.548 4.548 4.555 4.404 4.569 242,700 4.5006 0.15%
2016-01-05 0 6.600 6.520 6.600 6.600 6.750 153,000 1,014,940 6.6336 4.541 4.486 4.541 4.541 4.645 222,354 4.5645 -1.35%
2016-01-04 0 6.690 6.690 6.700 6.600 7.250 430,500 2,902,070 6.7412 4.603 4.603 4.610 4.541 4.989 625,644 4.6385 -8.10%
2015-12-31 0 7.280 7.090 7.300 7.050 7.300 102,500 736,685 7.1872 5.009 4.879 5.023 4.851 5.023 148,963 4.9454 1.96%
2015-12-30 0 7.140 7.130 7.180 7.140 7.210 84,500 605,700 7.1680 4.913 4.906 4.940 4.913 4.961 122,804 4.9323 -0.14%
2015-12-29 0 7.150 7.150 7.210 7.130 7.230 60,000 431,240 7.1873 4.920 4.920 4.961 4.906 4.975 87,198 4.9455 0.56%
2015-12-28 0 7.110 7.110 7.130 7.080 7.380 214,500 1,549,640 7.2244 4.892 4.892 4.906 4.872 5.078 311,732 4.9711 -2.20%
2015-12-24 0 7.270 7.170 7.280 6.880 7.280 173,000 1,230,680 7.1138 5.002 4.934 5.009 4.734 5.009 251,420 4.8949 5.52%
2015-12-23 0 6.890 6.890 6.920 6.770 6.950 86,500 594,050 6.8676 4.741 4.741 4.762 4.658 4.782 125,710 4.7256 2.23%
2015-12-22 0 6.740 6.710 6.840 6.610 6.900 180,000 1,222,630 6.7924 4.638 4.617 4.707 4.548 4.748 261,593 4.6738 0.30%
2015-12-21 0 6.720 6.710 6.800 6.510 6.870 156,500 1,053,535 6.7319 4.624 4.617 4.679 4.479 4.727 227,441 4.6321 3.38%
2015-12-18 0 6.500 6.500 6.630 6.500 6.880 396,500 2,643,320 6.6666 4.473 4.473 4.562 4.473 4.734 576,232 4.5872 -4.13%
2015-12-17 0 6.780 6.700 6.780 6.650 7.000 414,500 2,788,135 6.7265 4.665 4.610 4.665 4.576 4.817 602,391 4.6284 -3.14%
2015-12-16 0 7.000 7.000 7.010 6.690 7.350 862,500 6,045,030 7.0087 4.817 4.817 4.824 4.603 5.057 1,253,468 4.8226 -2.64%
2015-12-15 0 7.190 7.110 7.190 7.180 8.000 1,404,000 10,536,835 7.5049 4.947 4.892 4.947 4.940 5.505 2,040,428 5.1640 -10.12%
2015-12-14 0 8.000 7.900 7.990 7.410 8.600 8,018,500 64,439,810 8.0364 5.505 5.436 5.498 5.099 5.918 11,653,256 5.5298

Webb-site Database - Powered By Linux Group

Back to top