Samsung S&P GSCI Crude Oil ER Futures ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03175  2016-04-29    
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 6.670 6.670 6.700 6.650 6.750 375,000 2,516,005 6.7093 6.670 6.670 6.700 6.650 6.750 375,000 6.7093 2.30%
2026-02-03 0 6.520 6.495 6.550 6.490 6.565 813,200 5,328,570 6.5526 6.520 6.495 6.550 6.490 6.565 813,200 6.5526 0.15%
2026-02-02 0 6.510 6.460 6.560 6.470 6.640 880,000 5,786,493 6.5756 6.510 6.460 6.560 6.470 6.640 880,000 6.5756 -3.41%
2026-01-30 0 6.740 6.700 6.780 6.695 6.845 1,109,000 7,505,734 6.7680 6.740 6.700 6.780 6.695 6.845 1,109,000 6.7680 0.07%
2026-01-29 0 6.735 6.735 6.780 6.680 6.765 700,523 4,716,115 6.7323 6.735 6.735 6.780 6.680 6.765 700,523 6.7323 2.43%
2026-01-28 0 6.575 6.575 6.600 6.500 6.620 833,000 5,493,224 6.5945 6.575 6.575 6.600 6.500 6.620 833,000 6.5945 3.14%
2026-01-27 0 6.375 6.365 6.420 6.265 6.430 139,400 887,520 6.3667 6.375 6.365 6.420 6.265 6.430 139,400 6.3667 -0.86%
2026-01-26 0 6.430 6.400 6.480 6.410 6.495 469,473 3,031,142 6.4565 6.430 6.400 6.480 6.410 6.495 469,473 6.4565 2.06%
2026-01-23 0 6.300 6.280 6.355 6.295 6.330 143,200 903,388 6.3086 6.300 6.280 6.355 6.295 6.330 143,200 6.3086 -1.18%
2026-01-22 0 6.375 6.360 6.375 6.390 6.405 288,000 1,842,897 6.3989 6.375 6.360 6.375 6.390 6.405 288,000 6.3989 1.43%
2026-01-21 0 6.285 6.250 6.300 6.280 6.310 160,000 1,008,167 6.3010 6.285 6.250 6.300 6.280 6.310 160,000 6.3010 1.05%
2026-01-20 0 6.220 6.215 6.250 6.220 6.280 147,200 919,823 6.2488 6.220 6.215 6.250 6.220 6.280 147,200 6.2488 -0.24%
2026-01-19 0 6.235 6.210 6.250 6.235 6.270 83,800 524,485 6.2588 6.235 6.210 6.250 6.235 6.270 83,800 6.2588 -0.40%
2026-01-16 0 6.260 6.220 6.315 6.220 6.315 111,400 695,034 6.2391 6.260 6.220 6.315 6.220 6.315 111,400 6.2391 -0.95%
2026-01-15 0 6.320 6.300 6.345 6.305 6.360 314,000 1,989,692 6.3366 6.320 6.300 6.345 6.305 6.360 314,000 6.3366 -0.71%
2026-01-14 0 6.365 6.300 6.400 6.360 6.405 468,800 2,995,913 6.3906 6.365 6.300 6.400 6.360 6.405 468,800 6.3906 1.03%
2026-01-13 0 6.300 6.285 6.320 6.260 6.310 867,400 5,450,408 6.2836 6.300 6.285 6.320 6.260 6.310 867,400 6.2836 2.44%
2026-01-09 0 6.150 6.130 6.150 6.090 6.160 1,150,803 7,041,476 6.1188 6.150 6.130 6.150 6.090 6.160 1,150,803 6.1188 3.89%
2026-01-08 0 5.920 5.920 6.090 5.915 5.950 107,600 638,349 5.9326 5.920 5.920 6.090 5.915 5.950 107,600 5.9326 -0.17%
2026-01-07 0 5.930 5.930 5.950 5.880 6.035 762,200 4,526,999 5.9394 5.930 5.930 5.950 5.880 6.035 762,200 5.9394 -2.63%
2026-01-06 0 6.090 6.000 6.150 6.085 6.110 644,400 3,928,870 6.0969 6.090 6.000 6.150 6.085 6.110 644,400 6.0969 2.01%
2026-01-05 0 5.970 5.920 5.970 5.955 6.065 624,400 3,747,944 6.0025 5.970 5.920 5.970 5.955 6.065 624,400 6.0025 -1.73%
2025-12-31 0 6.075 5.975 6.200 6.075 6.085 37,400 227,500 6.0829 6.075 5.975 6.200 6.075 6.085 37,400 6.0829 -0.25%
2025-12-30 0 6.090 6.075 6.095 6.015 6.100 187,800 1,142,336 6.0827 6.090 6.075 6.095 6.015 6.100 187,800 6.0827 1.33%
2025-12-29 0 6.010 6.005 6.100 5.990 6.120 720,600 4,332,181 6.0119 6.010 6.005 6.100 5.990 6.120 720,600 6.0119 -1.80%
2025-12-24 0 6.120 5.990 6.125 6.100 6.120 353,600 2,161,177 6.1119 6.120 5.990 6.125 6.100 6.120 353,600 6.1119 0.74%
2025-12-23 0 6.075 6.075 6.085 6.070 6.090 693,800 4,216,454 6.0773 6.075 6.075 6.085 6.070 6.090 693,800 6.0773 1.42%
2025-12-22 0 5.990 5.980 5.990 5.975 6.100 413,600 2,479,176 5.9941 5.990 5.980 5.990 5.975 6.100 413,600 5.9941 2.13%
2025-12-19 0 5.865 5.850 5.900 5.860 5.880 264,600 1,554,189 5.8737 5.865 5.850 5.900 5.860 5.880 264,600 5.8737 -0.93%
2025-12-18 0 5.920 5.900 6.000 5.880 5.965 145,400 861,495 5.9250 5.920 5.900 6.000 5.880 5.965 145,400 5.9250 0.59%
2025-12-17 0 5.885 5.870 5.920 5.850 5.895 412,200 2,419,737 5.8703 5.885 5.870 5.920 5.850 5.895 412,200 5.8703 -0.59%
2025-12-16 0 5.920 5.915 6.000 5.920 6.025 531,313 3,155,348 5.9388 5.920 5.915 6.000 5.920 6.025 531,313 5.9388 -1.91%
2025-12-15 0 6.035 6.035 6.070 6.035 6.060 438,600 2,649,800 6.0415 6.035 6.035 6.070 6.035 6.060 438,600 6.0415 -0.58%
2025-12-12 0 6.070 6.070 6.185 6.065 6.085 191,800 1,165,430 6.0763 6.070 6.070 6.185 6.065 6.085 191,800 6.0763 -0.16%
2025-12-11 0 6.080 6.050 6.120 6.075 6.165 353,200 2,153,807 6.0980 6.080 6.050 6.120 6.075 6.165 353,200 6.0980 -0.49%
2025-12-10 0 6.110 6.090 6.150 6.110 6.120 112,000 684,715 6.1135 6.110 6.090 6.150 6.110 6.120 112,000 6.1135 -0.65%
2025-12-09 0 6.150 6.050 6.150 6.135 6.150 274,800 1,688,979 6.1462 6.150 6.050 6.150 6.135 6.150 274,800 6.1462 -2.15%
2025-12-08 0 6.285 6.050 6.300 6.260 6.290 79,800 500,635 6.2736 6.285 6.050 6.300 6.260 6.290 79,800 6.2736 1.13%
2025-12-05 0 6.215 6.050 6.250 6.200 6.225 57,400 356,589 6.2124 6.215 6.050 6.250 6.200 6.225 57,400 6.2124 0.40%
2025-12-04 0 6.190 6.190 6.300 6.170 6.190 38,400 237,340 6.1807 6.190 6.190 6.300 6.170 6.190 38,400 6.1807 0.57%
2025-12-03 0 6.155 6.125 6.350 6.100 6.150 1,039,000 6,343,717 6.1056 6.155 6.125 6.350 6.100 6.150 1,039,000 6.1056 -0.73%
2025-12-02 0 6.200 6.170 6.350 6.190 6.210 149,400 926,349 6.2005 6.200 6.170 6.350 6.190 6.210 149,400 6.2005 -0.56%
2025-12-01 0 6.235 6.185 6.310 6.195 6.245 756,800 4,716,162 6.2317 6.235 6.185 6.310 6.195 6.245 756,800 6.2317 1.22%
2025-11-28 0 6.160 6.155 6.160 6.150 6.160 64,400 396,142 6.1513 6.160 6.155 6.160 6.150 6.160 64,400 6.1513 0.65%
2025-11-27 0 6.120 6.110 6.200 6.090 6.190 348,669 2,130,899 6.1115 6.120 6.110 6.200 6.090 6.190 348,669 6.1115 1.24%
2025-11-26 0 6.045 6.045 6.100 6.045 6.085 437,200 2,650,674 6.0628 6.045 6.045 6.100 6.045 6.085 437,200 6.0628 -1.06%
2025-11-25 0 6.110 6.115 6.150 6.110 6.130 126,000 771,211 6.1207 6.110 6.115 6.150 6.110 6.130 126,000 6.1207 0.99%
2025-11-24 0 6.050 6.040 6.100 6.050 6.065 198,800 1,203,955 6.0561 6.050 6.040 6.100 6.050 6.065 198,800 6.0561 0.00%
2025-11-21 0 6.050 6.040 6.050 6.050 6.100 247,400 1,505,468 6.0852 6.050 6.040 6.050 6.050 6.100 247,400 6.0852 -2.34%
2025-11-20 0 6.195 6.100 6.300 6.190 6.210 397,200 2,463,878 6.2031 6.195 6.100 6.300 6.190 6.210 397,200 6.2031 -1.59%
2025-11-19 0 6.295 6.100 6.335 6.295 6.325 534,600 3,374,342 6.3119 6.295 6.100 6.335 6.295 6.325 534,600 6.3119 1.29%
2025-11-18 0 6.215 6.100 6.390 6.200 6.395 62,275 387,015 6.2146 6.215 6.100 6.390 6.200 6.395 62,275 6.2146 0.00%
2025-11-17 0 6.215 6.100 6.400 6.200 6.215 52,400 325,278 6.2076 6.215 6.100 6.400 6.200 6.215 52,400 6.2076 0.00%
2025-11-14 0 6.215 6.120 6.225 6.125 6.295 358,000 2,240,772 6.2591 6.215 6.120 6.225 6.125 6.295 358,000 6.2591 1.47%
2025-11-13 0 6.125 6.110 6.290 6.100 6.130 496,800 3,036,922 6.1130 6.125 6.110 6.290 6.100 6.130 496,800 6.1130 -3.62%
2025-11-12 0 6.355 6.220 6.365 6.355 6.370 572,000 3,640,264 6.3641 6.355 6.220 6.365 6.355 6.370 572,000 6.3641 1.68%
2025-11-11 0 6.250 6.220 6.400 6.250 6.280 103,349 647,109 6.2614 6.250 6.220 6.400 6.250 6.280 103,349 6.2614 -0.64%
2025-11-10 0 6.290 6.290 6.300 6.270 6.295 143,800 902,190 6.2739 6.290 6.290 6.300 6.270 6.295 143,800 6.2739 0.40%
2025-11-07 0 6.265 6.220 6.265 6.230 6.250 18,800 117,136 6.2306 6.265 6.220 6.265 6.230 6.250 18,800 6.2306 0.32%
2025-11-06 0 6.245 6.220 6.245 6.220 6.255 188,800 1,176,981 6.2340 6.245 6.220 6.245 6.220 6.255 188,800 6.2340 -0.87%
2025-11-05 0 6.300 6.250 6.400 6.260 6.310 85,600 538,206 6.2875 6.300 6.250 6.400 6.260 6.310 85,600 6.2875 -0.08%
2025-11-04 0 6.305 6.190 6.400 6.305 6.340 258,600 1,634,606 6.3210 6.305 6.190 6.400 6.305 6.340 258,600 6.3210 -0.79%
2025-11-03 0 6.355 6.350 6.380 6.300 6.380 282,000 1,791,375 6.3524 6.355 6.350 6.380 6.300 6.380 282,000 6.3524 1.36%
2025-10-31 0 6.270 6.190 6.350 6.235 6.270 119,400 746,583 6.2528 6.270 6.190 6.350 6.235 6.270 119,400 6.2528 0.80%
2025-10-30 0 6.220 6.210 6.240 6.220 6.270 207,600 1,298,415 6.2544 6.220 6.210 6.240 6.220 6.270 207,600 6.2544 -0.80%
2025-10-28 0 6.270 6.260 6.345 6.270 6.345 441,200 2,789,245 6.3220 6.270 6.260 6.345 6.270 6.345 441,200 6.3220 -1.42%
2025-10-27 0 6.360 6.360 6.390 6.350 6.395 337,200 2,146,564 6.3658 6.360 6.360 6.390 6.350 6.395 337,200 6.3658 -0.31%
2025-10-24 0 6.380 6.350 6.395 6.320 6.385 998,200 6,338,432 6.3499 6.380 6.350 6.395 6.320 6.385 998,200 6.3499 1.59%
2025-10-23 0 6.280 6.250 6.280 6.200 6.310 811,800 5,068,329 6.2433 6.280 6.250 6.280 6.200 6.310 811,800 6.2433 3.37%
2025-10-22 0 6.075 6.075 6.105 6.000 6.105 401,400 2,425,418 6.0424 6.075 6.075 6.105 6.000 6.105 401,400 6.0424 2.27%
2025-10-21 0 5.940 5.940 5.985 5.940 5.980 320,200 1,907,212 5.9563 5.940 5.940 5.985 5.940 5.980 320,200 5.9563 0.08%
2025-10-20 0 5.935 5.930 5.940 5.935 5.975 230,600 1,373,687 5.9570 5.935 5.930 5.940 5.935 5.975 230,600 5.9570 0.34%
2025-10-17 0 5.915 5.900 5.960 5.890 6.000 677,800 4,015,392 5.9242 5.915 5.900 5.960 5.890 6.000 677,800 5.9242 -3.19%
2025-10-16 0 6.110 6.065 6.195 6.065 6.195 330,245 2,010,184 6.0869 6.110 6.065 6.195 6.065 6.195 330,245 6.0869 0.58%
2025-10-15 0 6.075 6.070 6.380 6.060 6.090 338,600 2,058,537 6.0796 6.075 6.070 6.380 6.060 6.090 338,600 6.0796 0.08%
2025-10-14 0 6.070 6.075 6.200 6.060 6.190 371,400 2,281,987 6.1443 6.070 6.075 6.200 6.060 6.190 371,400 6.1443 -1.94%
2025-10-13 0 6.190 6.175 6.215 6.175 6.210 457,600 2,833,420 6.1919 6.190 6.175 6.215 6.175 6.210 457,600 6.1919 -2.21%
2025-10-10 0 6.330 6.320 6.360 6.315 6.400 572,800 3,636,665 6.3489 6.330 6.320 6.360 6.315 6.400 572,800 6.3489 -2.09%
2025-10-09 0 6.465 6.405 6.480 6.400 6.470 762,400 4,909,391 6.4394 6.465 6.405 6.480 6.400 6.470 762,400 6.4394 0.31%
2025-10-08 0 6.445 6.420 6.450 6.425 6.450 475,600 3,061,362 6.4368 6.445 6.420 6.450 6.425 6.450 475,600 6.4368 1.02%
2025-10-06 0 6.380 6.370 6.410 6.370 6.415 333,800 2,132,977 6.3900 6.380 6.370 6.410 6.370 6.415 333,800 6.3900 0.95%
2025-10-03 0 6.320 6.310 6.330 6.285 6.380 610,200 3,845,490 6.3020 6.320 6.310 6.330 6.285 6.380 610,200 6.3020 -1.40%
2025-10-02 0 6.410 6.400 6.450 6.390 6.440 1,320,600 8,471,335 6.4148 6.410 6.400 6.450 6.390 6.440 1,320,600 6.4148 -1.16%
2025-09-30 0 6.485 6.480 6.645 6.480 6.535 295,200 1,922,685 6.5132 6.485 6.480 6.645 6.480 6.535 295,200 6.5132 -3.78%
2025-09-29 0 6.740 6.400 6.740 6.695 6.740 332,400 2,234,085 6.7211 6.740 6.400 6.740 6.695 6.740 332,400 6.7211 0.45%
2025-09-26 0 6.710 6.400 6.720 6.690 6.725 272,600 1,830,445 6.7148 6.710 6.400 6.720 6.690 6.725 272,600 6.7148 0.90%
2025-09-25 0 6.650 6.600 6.665 6.615 6.675 983,800 6,552,009 6.6599 6.650 6.600 6.665 6.615 6.675 983,800 6.6599 1.22%
2025-09-24 0 6.570 6.570 6.600 6.545 6.570 591,000 3,874,954 6.5566 6.570 6.570 6.600 6.545 6.570 591,000 6.5566 2.34%
2025-09-23 0 6.420 6.410 6.600 6.390 6.420 2,763,600 17,700,558 6.4049 6.420 6.410 6.600 6.390 6.420 2,763,600 6.4049 -0.93%
2025-09-22 0 6.480 6.470 6.800 6.460 6.485 581,400 3,760,100 6.4673 6.480 6.470 6.800 6.460 6.485 581,400 6.4673 -0.92%
2025-09-19 0 6.540 6.405 6.540 6.505 6.550 42,200 275,273 6.5231 6.540 6.405 6.540 6.505 6.550 42,200 6.5231 -0.15%
2025-09-18 0 6.550 6.540 6.635 6.540 6.560 160,600 1,051,795 6.5492 6.550 6.540 6.635 6.540 6.560 160,600 6.5492 -0.91%
2025-09-17 0 6.610 6.400 6.625 6.600 6.630 394,200 2,612,564 6.6275 6.610 6.400 6.625 6.600 6.630 394,200 6.6275 1.38%
2025-09-16 0 6.520 6.450 6.550 6.450 6.555 127,000 831,221 6.5450 6.520 6.450 6.550 6.450 6.555 127,000 6.5450 0.31%
2025-09-15 0 6.500 6.490 6.530 6.495 6.525 792,400 5,154,746 6.5052 6.500 6.490 6.530 6.495 6.525 792,400 6.5052 1.25%
2025-09-12 0 6.420 6.420 6.440 6.385 6.420 951,000 6,082,830 6.3962 6.420 6.420 6.440 6.385 6.420 951,000 6.3962 -2.21%
2025-09-11 0 6.565 6.540 6.585 6.570 6.570 94,600 621,522 6.5700 6.565 6.540 6.585 6.570 6.570 94,600 6.5700 0.69%
2025-09-10 0 6.520 6.510 6.795 6.510 6.535 648,200 4,224,969 6.5180 6.520 6.510 6.795 6.510 6.535 648,200 6.5180 0.62%
2025-09-09 0 6.480 6.455 6.500 6.450 6.485 259,200 1,673,835 6.4577 6.480 6.455 6.500 6.450 6.485 259,200 6.4577 0.00%
2025-09-08 0 6.480 6.455 6.505 6.450 6.505 351,600 2,272,619 6.4636 6.480 6.455 6.505 6.450 6.505 351,600 6.4636 -0.92%
2025-09-05 0 6.540 6.500 6.700 6.510 6.580 67,000 438,048 6.5380 6.540 6.500 6.700 6.510 6.580 67,000 6.5380 0.38%
2025-09-04 0 6.515 6.510 6.550 6.515 6.670 248,400 1,627,320 6.5512 6.515 6.510 6.550 6.515 6.670 248,400 6.5512 -3.91%
2025-09-03 0 6.780 6.630 6.780 6.710 6.755 159,000 1,071,112 6.7366 6.780 6.630 6.780 6.710 6.755 159,000 6.7366 1.19%
2025-09-02 0 6.700 6.550 6.715 6.665 6.705 485,600 3,245,272 6.6830 6.700 6.550 6.715 6.665 6.705 485,600 6.6830 1.44%
2025-09-01 0 6.605 6.505 6.650 6.540 6.610 119,400 782,813 6.5562 6.605 6.505 6.650 6.540 6.610 119,400 6.5562 0.00%
2025-08-29 0 6.605 6.545 6.605 6.570 6.615 636,800 4,194,202 6.5864 6.605 6.545 6.605 6.570 6.615 636,800 6.5864 0.69%
2025-08-28 0 6.560 6.545 6.680 6.535 6.570 179,002 1,170,564 6.5394 6.560 6.545 6.680 6.535 6.570 179,002 6.5394 0.69%
2025-08-27 0 6.515 6.480 6.680 6.480 6.620 409,800 2,662,207 6.4964 6.515 6.480 6.680 6.480 6.620 409,800 6.4964 -1.59%
2025-08-26 0 6.620 6.575 6.645 6.600 6.650 391,600 2,600,804 6.6415 6.620 6.575 6.645 6.600 6.650 391,600 6.6415 0.68%
2025-08-25 0 6.575 6.430 6.600 6.565 6.590 123,600 812,695 6.5752 6.575 6.430 6.600 6.565 6.590 123,600 6.5752 0.08%
2025-08-22 0 6.570 6.550 6.600 6.535 6.580 252,400 1,654,355 6.5545 6.570 6.550 6.600 6.535 6.580 252,400 6.5545 0.69%
2025-08-21 0 6.525 6.490 6.580 6.495 6.540 522,000 3,402,123 6.5175 6.525 6.490 6.580 6.495 6.540 522,000 6.5175 1.24%
2025-08-20 0 6.445 6.440 6.520 6.380 6.445 334,800 2,138,226 6.3866 6.445 6.440 6.520 6.380 6.445 334,800 6.3866 0.70%
2025-08-19 0 6.400 6.380 6.440 6.390 6.425 228,600 1,465,389 6.4103 6.400 6.380 6.440 6.390 6.425 228,600 6.4103 0.00%
2025-08-18 0 6.400 6.390 6.600 6.395 6.445 201,000 1,287,136 6.4037 6.400 6.390 6.600 6.395 6.445 201,000 6.4037 -0.78%
2025-08-15 0 6.450 6.410 6.500 6.445 6.515 240,202 1,557,564 6.4844 6.450 6.410 6.500 6.445 6.515 240,202 6.4844 0.31%
2025-08-14 0 6.430 6.420 6.700 6.430 6.450 205,400 1,322,609 6.4392 6.430 6.420 6.700 6.430 6.450 205,400 6.4392 -0.31%
2025-08-13 0 6.450 6.450 6.800 6.445 6.480 554,200 3,579,725 6.4593 6.450 6.450 6.800 6.445 6.480 554,200 6.4593 -1.53%
2025-08-12 0 6.550 6.540 6.600 6.520 6.565 243,673 1,592,436 6.5351 6.550 6.540 6.600 6.520 6.565 243,673 6.5351 1.47%
2025-08-11 0 6.455 6.430 6.800 6.450 6.490 209,200 1,352,333 6.4643 6.455 6.430 6.800 6.450 6.490 209,200 6.4643 -0.77%
2025-08-08 0 6.505 6.500 6.800 6.470 6.530 269,200 1,750,385 6.5022 6.505 6.500 6.800 6.470 6.530 269,200 6.5022 -1.21%
2025-08-07 0 6.585 6.580 6.700 6.575 6.650 916,000 6,042,878 6.5970 6.585 6.580 6.700 6.575 6.650 916,000 6.5970 -1.50%
2025-08-06 0 6.685 6.685 6.700 6.650 6.695 357,000 2,381,910 6.6720 6.685 6.685 6.700 6.650 6.695 357,000 6.6720 -0.45%
2025-08-05 0 6.715 6.700 7.000 6.690 6.790 740,800 4,983,413 6.7271 6.715 6.700 7.000 6.690 6.790 740,800 6.7271 -1.54%
2025-08-04 0 6.820 6.800 6.880 6.790 6.890 645,600 4,401,565 6.8178 6.820 6.800 6.880 6.790 6.890 645,600 6.8178 -2.71%
2025-08-01 0 7.010 6.930 7.100 6.990 7.040 707,400 4,967,105 7.0216 7.010 6.930 7.100 6.990 7.040 707,400 7.0216 -1.41%
2025-07-31 0 7.110 6.810 7.130 7.000 7.110 1,019,800 7,223,438 7.0832 7.110 6.810 7.130 7.000 7.110 1,019,800 7.0832 0.35%
2025-07-30 0 7.085 6.810 7.100 7.000 7.085 799,200 5,622,709 7.0354 7.085 6.810 7.100 7.000 7.085 799,200 7.0354 4.04%
2025-07-29 0 6.810 6.600 6.820 6.790 6.820 117,000 796,241 6.8055 6.810 6.600 6.820 6.790 6.820 117,000 6.8055 2.10%
2025-07-28 0 6.670 6.645 6.675 6.655 6.700 100,000 668,062 6.6806 6.670 6.645 6.675 6.655 6.700 100,000 6.6806 -1.19%
2025-07-25 0 6.750 6.745 6.800 6.745 6.780 201,000 1,358,237 6.7574 6.750 6.745 6.800 6.745 6.780 201,000 6.7574 0.60%
2025-07-24 0 6.710 6.680 6.745 6.645 6.750 332,600 2,225,066 6.6899 6.710 6.680 6.745 6.645 6.750 332,600 6.6899 0.75%
2025-07-23 0 6.660 6.605 6.695 6.645 6.685 245,000 1,634,237 6.6704 6.660 6.605 6.695 6.645 6.685 245,000 6.6704 0.15%
2025-07-22 0 6.650 6.605 6.705 6.650 6.690 47,600 317,383 6.6677 6.650 6.605 6.705 6.650 6.690 47,600 6.6677 -1.04%
2025-07-21 0 6.720 6.660 6.770 6.710 6.750 402,400 2,706,960 6.7270 6.720 6.660 6.770 6.710 6.750 402,400 6.7270 -0.15%
2025-07-18 0 6.730 6.730 6.800 6.670 6.780 478,200 3,220,551 6.7347 6.730 6.730 6.800 6.670 6.780 478,200 6.7347 1.58%
2025-07-17 0 6.625 6.600 6.655 6.610 6.650 68,600 454,535 6.6259 6.625 6.600 6.655 6.610 6.650 68,600 6.6259 -0.38%
2025-07-16 0 6.650 6.610 6.695 6.625 6.670 411,800 2,741,063 6.6563 6.650 6.610 6.695 6.625 6.670 411,800 6.6563 0.23%
2025-07-15 0 6.635 6.620 6.710 6.635 6.680 172,400 1,147,169 6.6541 6.635 6.620 6.710 6.635 6.680 172,400 6.6541 -3.21%
2025-07-14 0 6.855 6.785 6.920 6.775 6.855 210,400 1,433,638 6.8139 6.855 6.785 6.920 6.775 6.855 210,400 6.8139 3.24%
2025-07-11 0 6.640 6.620 6.680 6.620 6.720 545,400 3,623,706 6.6441 6.640 6.620 6.680 6.620 6.720 545,400 6.6441 -1.92%
2025-07-10 0 6.770 6.760 6.785 6.760 6.800 282,200 1,912,859 6.7784 6.770 6.760 6.785 6.760 6.800 282,200 6.7784 -0.44%
2025-07-09 0 6.800 6.725 6.875 6.745 6.800 684,400 4,625,619 6.7586 6.800 6.725 6.875 6.745 6.800 684,400 6.7586 1.64%
2025-07-08 0 6.690 6.680 6.710 6.655 6.710 465,600 3,115,250 6.6908 6.690 6.680 6.710 6.655 6.710 465,600 6.6908 1.52%
2025-07-07 0 6.590 6.525 6.675 6.520 6.590 337,600 2,212,747 6.5543 6.590 6.525 6.675 6.520 6.590 337,600 6.5543 -0.60%
2025-07-04 0 6.630 6.605 6.645 6.610 6.655 110,800 735,143 6.6349 6.630 6.605 6.645 6.610 6.655 110,800 6.6349 0.23%
2025-07-03 0 6.615 6.605 6.635 6.605 6.640 292,200 1,933,300 6.6164 6.615 6.605 6.635 6.605 6.640 292,200 6.6164 1.46%
2025-07-02 0 6.520 6.515 6.600 6.470 6.520 439,200 2,853,082 6.4961 6.520 6.515 6.600 6.470 6.520 439,200 6.4961 0.93%
2025-06-30 0 6.460 6.455 6.570 6.415 6.490 167,800 1,082,099 6.4487 6.460 6.455 6.570 6.415 6.490 167,800 6.4487 -1.07%
2025-06-27 0 6.530 6.490 6.600 6.450 6.540 416,400 2,708,018 6.5034 6.530 6.490 6.600 6.450 6.540 416,400 6.5034 1.16%
2025-06-26 0 6.455 6.455 6.460 6.445 6.520 627,200 4,062,095 6.4766 6.455 6.455 6.460 6.445 6.520 627,200 6.4766 -1.38%
2025-06-25 0 6.545 6.525 6.595 6.480 6.570 277,200 1,805,997 6.5151 6.545 6.525 6.595 6.480 6.570 277,200 6.5151 -0.98%
2025-06-24 0 6.610 6.575 6.640 6.480 6.745 2,382,400 15,788,156 6.6270 6.610 6.575 6.640 6.480 6.745 2,382,400 6.6270 -9.51%
2025-06-23 0 7.305 7.305 7.375 7.300 7.500 3,437,600 25,472,893 7.4101 7.305 7.305 7.375 7.300 7.500 3,437,600 7.4101 0.27%
2025-06-20 0 7.285 7.250 7.300 7.200 7.310 1,110,200 8,059,952 7.2599 7.285 7.250 7.300 7.200 7.310 1,110,200 7.2599 -0.21%
2025-06-19 0 7.300 7.300 7.340 7.190 7.345 1,170,000 8,525,933 7.2871 7.300 7.300 7.340 7.190 7.345 1,170,000 7.2871 1.53%
2025-06-18 0 7.190 7.165 7.220 7.170 7.265 1,170,800 8,450,514 7.2177 7.190 7.165 7.220 7.170 7.265 1,170,800 7.2177 2.06%
2025-06-17 0 7.045 6.995 7.080 6.930 7.110 1,243,800 8,740,097 7.0269 7.045 6.995 7.080 6.930 7.110 1,243,800 7.0269 -0.07%
2025-06-16 0 7.050 7.030 7.070 7.050 7.295 1,123,600 7,984,708 7.1064 7.050 7.030 7.070 7.050 7.295 1,123,600 7.1064 1.15%
2025-06-13 0 6.970 6.970 7.000 6.900 7.290 2,923,600 20,808,921 7.1176 6.970 6.970 7.000 6.900 7.290 2,923,600 7.1176 5.69%
2025-06-12 0 6.595 6.570 6.615 6.595 6.640 337,200 2,234,265 6.6259 6.595 6.570 6.615 6.595 6.640 337,200 6.6259 2.97%
2025-06-11 0 6.405 6.360 6.460 6.360 6.405 44,000 280,919 6.3845 6.405 6.360 6.460 6.360 6.405 44,000 6.3845 -0.39%
2025-06-10 0 6.430 6.350 6.440 6.425 6.445 253,800 1,634,011 6.4382 6.430 6.350 6.440 6.425 6.445 253,800 6.4382 1.10%
2025-06-09 0 6.360 6.325 6.380 6.330 6.385 405,600 2,578,483 6.3572 6.360 6.325 6.380 6.330 6.385 405,600 6.3572 2.09%
2025-06-06 0 6.230 6.160 6.250 6.230 6.245 80,600 503,119 6.2422 6.230 6.160 6.250 6.230 6.245 80,600 6.2422 -0.32%
2025-06-05 0 6.250 6.195 6.255 6.190 6.260 795,600 4,949,037 6.2205 6.250 6.195 6.255 6.190 6.260 795,600 6.2205 -0.32%
2025-06-04 0 6.270 6.190 6.275 6.245 6.275 1,771,800 11,091,474 6.2600 6.270 6.190 6.275 6.245 6.275 1,771,800 6.2600 0.88%
2025-06-03 0 6.215 6.210 6.225 6.180 6.220 1,000,400 6,210,512 6.2080 6.215 6.210 6.225 6.180 6.220 1,000,400 6.2080 1.06%
2025-06-02 0 6.150 6.055 6.160 6.115 6.150 82,800 507,856 6.1335 6.150 6.055 6.160 6.115 6.150 82,800 6.1335 1.57%
2025-05-30 0 6.055 6.045 6.130 6.005 6.100 937,800 5,650,871 6.0257 6.055 6.045 6.130 6.005 6.100 937,800 6.0257 -3.12%
2025-05-29 0 6.250 6.230 6.250 6.175 6.260 803,400 5,002,818 6.2271 6.250 6.230 6.250 6.175 6.260 803,400 6.2271 2.46%
2025-05-28 0 6.100 6.080 6.105 6.065 6.100 17,800 108,188 6.0780 6.100 6.080 6.105 6.065 6.100 17,800 6.0780 0.16%
2025-05-27 0 6.090 6.065 6.140 6.070 6.120 681,800 4,147,974 6.0839 6.090 6.065 6.140 6.070 6.120 681,800 6.0839 -0.90%
2025-05-26 0 6.145 6.100 6.210 6.100 6.145 481,400 2,952,700 6.1336 6.145 6.100 6.210 6.100 6.145 481,400 6.1336 2.42%
2025-05-23 0 6.000 6.000 6.105 6.000 6.050 536,800 3,235,969 6.0283 6.000 6.000 6.105 6.000 6.050 536,800 6.0283 -0.91%
2025-05-22 0 6.055 6.055 6.060 6.020 6.130 399,200 2,420,749 6.0640 6.055 6.055 6.060 6.020 6.130 399,200 6.0640 -2.81%
2025-05-21 0 6.230 6.240 6.260 6.165 6.265 374,800 2,335,684 6.2318 6.230 6.240 6.260 6.165 6.265 374,800 6.2318 1.14%
2025-05-20 0 6.160 6.045 6.165 6.120 6.185 684,400 4,221,662 6.1684 6.160 6.045 6.165 6.120 6.185 684,400 6.1684 0.82%
2025-05-19 0 6.110 6.035 6.135 6.100 6.135 51,800 316,907 6.1179 6.110 6.035 6.135 6.100 6.135 51,800 6.1179 0.33%
2025-05-16 0 6.090 6.055 6.155 6.050 6.115 31,200 189,553 6.0754 6.090 6.055 6.155 6.050 6.115 31,200 6.0754 0.50%
2025-05-15 0 6.060 6.030 6.070 6.015 6.255 192,800 1,171,180 6.0746 6.060 6.030 6.070 6.015 6.255 192,800 6.0746 -3.04%
2025-05-14 0 6.250 6.235 6.260 6.200 6.265 380,000 2,371,709 6.2413 6.250 6.235 6.260 6.200 6.265 380,000 6.2413 2.12%
2025-05-13 0 6.120 6.090 6.130 6.080 6.180 162,800 993,937 6.1053 6.120 6.090 6.130 6.080 6.180 162,800 6.1053 -0.65%
2025-05-12 0 6.160 6.100 6.180 6.025 6.200 543,800 3,327,728 6.1194 6.160 6.100 6.180 6.025 6.200 543,800 6.1194 2.92%
2025-05-09 0 5.985 5.950 5.985 5.940 5.995 179,200 1,066,989 5.9542 5.985 5.950 5.985 5.940 5.995 179,200 5.9542 3.10%
2025-05-08 0 5.805 5.795 5.865 5.775 5.820 220,800 1,279,510 5.7949 5.805 5.795 5.865 5.775 5.820 220,800 5.7949 -2.44%
2025-05-07 0 5.950 5.855 5.950 5.800 5.960 1,278,000 7,525,510 5.8885 5.950 5.855 5.950 5.800 5.960 1,278,000 5.8885 3.12%
2025-05-06 0 5.770 5.770 5.800 5.695 5.815 958,000 5,501,807 5.7430 5.770 5.770 5.800 5.695 5.815 958,000 5.7430 -0.77%
2025-05-02 0 5.815 5.815 5.880 5.815 5.915 1,683,600 9,877,004 5.8666 5.815 5.815 5.880 5.815 5.915 1,683,600 5.8666 -1.36%
2025-04-30 0 5.895 5.870 5.910 5.860 5.950 495,600 2,920,569 5.8930 5.895 5.870 5.910 5.860 5.950 495,600 5.8930 -1.75%
2025-04-29 0 6.000 5.995 6.085 6.000 6.100 1,012,200 6,145,435 6.0714 6.000 5.995 6.085 6.000 6.100 1,012,200 6.0714 -3.69%
2025-04-28 0 6.230 6.125 6.230 6.200 6.240 2,181,600 13,612,254 6.2396 6.230 6.125 6.230 6.200 6.240 2,181,600 6.2396 0.48%
2025-04-25 0 6.200 6.150 6.600 6.150 6.200 2,209,600 13,660,910 6.1825 6.200 6.150 6.600 6.150 6.200 2,209,600 6.1825 0.98%
2025-04-24 0 6.140 6.075 6.140 6.090 6.140 138,000 842,483 6.1049 6.140 6.075 6.140 6.090 6.140 138,000 6.1049 -2.69%
2025-04-23 0 6.310 6.280 6.375 6.240 6.315 2,715,400 17,050,319 6.2791 6.310 6.280 6.375 6.240 6.315 2,715,400 6.2791 2.02%
2025-04-22 0 6.185 6.175 6.230 6.140 6.220 196,200 1,210,848 6.1715 6.185 6.175 6.230 6.140 6.220 196,200 6.1715 1.31%
2025-04-17 0 6.105 6.105 6.115 6.000 6.140 2,199,000 13,384,328 6.0866 6.105 6.105 6.115 6.000 6.140 2,199,000 6.0866 3.39%
2025-04-16 0 5.905 5.905 5.990 5.900 5.950 645,600 3,827,755 5.9290 5.905 5.905 5.990 5.900 5.950 645,600 5.9290 -1.99%
2025-04-15 0 6.025 6.010 6.045 5.995 6.025 21,200 127,268 6.0032 6.025 6.010 6.045 5.995 6.025 21,200 6.0032 0.75%
2025-04-14 0 5.980 5.940 5.990 5.940 6.010 1,489,200 8,864,092 5.9523 5.980 5.940 5.990 5.940 6.010 1,489,200 5.9523 0.93%
2025-04-11 0 5.925 5.900 5.980 5.800 5.930 119,600 701,704 5.8671 5.925 5.900 5.980 5.800 5.930 119,600 5.8671 0.25%
2025-04-10 0 5.910 5.900 5.910 5.800 6.050 1,090,800 6,547,622 6.0026 5.910 5.900 5.910 5.800 6.050 1,090,800 6.0026 4.42%
2025-04-09 0 5.660 5.625 5.685 5.555 5.840 583,600 3,279,474 5.6194 5.660 5.625 5.685 5.555 5.840 583,600 5.6194 -4.63%
2025-04-08 0 5.935 5.850 5.980 5.900 6.040 315,600 1,891,491 5.9933 5.935 5.850 5.980 5.900 6.040 315,600 5.9933 1.45%
2025-04-07 0 5.850 5.840 5.855 5.800 6.400 914,800 5,406,978 5.9106 5.850 5.840 5.855 5.800 6.400 914,800 5.9106 -13.65%
2025-04-03 0 6.775 6.690 6.775 6.745 6.825 199,400 1,353,170 6.7862 6.775 6.690 6.775 6.745 6.825 199,400 6.7862 -1.67%
2025-04-02 0 6.890 6.890 6.945 6.875 6.945 68,000 470,743 6.9227 6.890 6.890 6.945 6.875 6.945 68,000 6.9227 -0.93%
2025-04-01 0 6.955 6.870 6.975 6.825 6.980 358,600 2,494,930 6.9574 6.955 6.870 6.975 6.825 6.980 358,600 6.9574 2.51%
2025-03-31 0 6.785 6.725 6.820 6.715 6.785 98,800 665,771 6.7386 6.785 6.725 6.820 6.715 6.785 98,800 6.7386 0.15%
2025-03-28 0 6.775 6.720 6.820 6.775 6.825 161,400 1,099,587 6.8128 6.775 6.720 6.820 6.775 6.825 161,400 6.8128 0.15%
2025-03-27 0 6.765 6.700 6.800 6.750 6.805 53,600 363,398 6.7798 6.765 6.700 6.800 6.750 6.805 53,600 6.7798 0.22%
2025-03-26 0 6.750 6.670 6.770 6.750 6.770 38,600 260,864 6.7581 6.750 6.670 6.770 6.750 6.770 38,600 6.7581 -0.15%
2025-03-25 0 6.760 6.760 6.780 6.700 6.760 198,400 1,337,778 6.7428 6.760 6.760 6.780 6.700 6.760 198,400 6.7428 1.20%
2025-03-24 0 6.680 6.680 6.700 6.630 6.680 129,000 859,826 6.6653 6.680 6.680 6.700 6.630 6.680 129,000 6.6653 0.53%
2025-03-21 0 6.645 6.645 6.660 6.600 6.680 385,200 2,566,696 6.6633 6.645 6.645 6.660 6.600 6.680 385,200 6.6633 0.99%
2025-03-20 0 6.580 6.565 6.600 6.560 6.585 143,000 941,096 6.5811 6.580 6.565 6.600 6.560 6.585 143,000 6.5811 1.31%
2025-03-19 0 6.495 6.495 6.515 6.480 6.580 318,400 2,070,642 6.5033 6.495 6.495 6.515 6.480 6.580 318,400 6.5033 -2.04%
2025-03-18 0 6.630 6.630 6.640 6.585 6.630 422,200 2,791,824 6.6126 6.630 6.630 6.640 6.585 6.630 422,200 6.6126 0.61%
2025-03-17 0 6.590 6.575 6.590 6.560 6.620 118,020 778,402 6.5955 6.590 6.575 6.590 6.560 6.620 118,020 6.5955 0.46%
2025-03-14 0 6.560 6.505 6.565 6.515 6.560 87,600 573,706 6.5492 6.560 6.505 6.565 6.515 6.560 87,600 6.5492 -0.38%
2025-03-13 0 6.585 6.550 6.600 6.550 6.585 1,365,400 8,958,048 6.5607 6.585 6.550 6.600 6.550 6.585 1,365,400 6.5607 2.01%
2025-03-12 0 6.455 6.415 6.490 6.455 6.490 91,000 588,720 6.4695 6.455 6.415 6.490 6.455 6.490 91,000 6.4695 0.55%
2025-03-11 0 6.420 6.400 6.500 6.380 6.440 660,200 4,224,141 6.3983 6.420 6.400 6.500 6.380 6.440 660,200 6.3983 -1.53%
2025-03-10 0 6.520 6.490 6.530 6.470 6.520 231,600 1,501,994 6.4853 6.520 6.490 6.530 6.470 6.520 231,600 6.4853 0.38%
2025-03-07 0 6.495 6.485 6.500 6.445 6.495 146,000 943,154 6.4600 6.495 6.485 6.500 6.445 6.495 146,000 6.4600 0.39%
2025-03-06 0 6.470 6.470 6.500 6.445 6.500 952,400 6,169,637 6.4780 6.470 6.470 6.500 6.445 6.500 952,400 6.4780 -1.90%
2025-03-05 0 6.595 6.595 6.665 6.550 6.600 89,400 587,959 6.5767 6.595 6.595 6.665 6.550 6.600 89,400 6.5767 0.08%
2025-03-04 0 6.590 6.590 6.655 6.585 6.660 315,600 2,083,488 6.6017 6.590 6.590 6.655 6.585 6.660 315,600 6.6017 -2.80%
2025-03-03 0 6.780 6.770 6.845 6.775 6.835 316,800 2,155,191 6.8030 6.780 6.770 6.845 6.775 6.835 316,800 6.8030 0.44%
2025-02-28 0 6.750 6.700 6.790 6.670 6.815 219,000 1,486,594 6.7881 6.750 6.700 6.790 6.670 6.815 219,000 6.7881 0.75%
2025-02-27 0 6.700 6.670 6.700 6.670 6.700 235,800 1,576,739 6.6868 6.700 6.670 6.700 6.670 6.700 235,800 6.6868 -0.59%
2025-02-26 0 6.740 6.720 6.800 6.720 6.800 382,200 2,573,086 6.7323 6.740 6.720 6.800 6.720 6.800 382,200 6.7323 -2.18%
2025-02-25 0 6.890 6.805 6.950 6.820 6.920 98,200 678,734 6.9118 6.890 6.805 6.950 6.820 6.920 98,200 6.9118 1.03%
2025-02-24 0 6.820 6.820 6.910 6.820 6.850 194,200 1,328,269 6.8397 6.820 6.820 6.910 6.820 6.850 194,200 6.8397 -3.06%
2025-02-21 0 7.035 7.025 7.035 7.015 7.050 132,400 931,392 7.0347 7.035 7.025 7.035 7.015 7.050 132,400 7.0347 0.00%
2025-02-20 0 7.035 6.980 7.080 6.985 7.035 981,800 6,884,157 7.0118 7.035 6.980 7.080 6.985 7.035 981,800 7.0118 0.21%
2025-02-19 0 7.020 6.940 7.050 6.970 7.020 150,200 1,050,153 6.9917 7.020 6.940 7.050 6.970 7.020 150,200 6.9917 0.79%
2025-02-18 0 6.965 6.920 7.020 6.940 6.965 161,200 1,120,339 6.9500 6.965 6.920 7.020 6.940 6.965 161,200 6.9500 1.24%
2025-02-17 0 6.880 6.860 6.960 6.865 6.915 58,000 399,458 6.8872 6.880 6.860 6.960 6.865 6.915 58,000 6.8872 -1.01%
2025-02-14 0 6.950 6.865 7.000 6.855 6.950 259,400 1,801,739 6.9458 6.950 6.865 7.000 6.855 6.950 259,400 6.9458 0.87%
2025-02-13 0 6.890 6.880 6.935 6.870 7.000 171,800 1,181,999 6.8801 6.890 6.880 6.935 6.870 7.000 171,800 6.8801 -2.55%
2025-02-12 0 7.070 7.000 7.070 7.060 7.120 83,800 593,426 7.0815 7.070 7.000 7.070 7.060 7.120 83,800 7.0815 0.50%
2025-02-11 0 7.035 7.035 7.130 6.985 7.050 134,600 945,791 7.0267 7.035 7.035 7.130 6.985 7.050 134,600 7.0267 1.96%
2025-02-10 0 6.900 6.900 6.935 6.900 6.945 91,600 634,635 6.9283 6.900 6.900 6.935 6.900 6.945 91,600 6.9283 0.22%
2025-02-07 0 6.885 6.860 6.950 6.850 6.885 110,200 756,091 6.8611 6.885 6.860 6.950 6.850 6.885 110,200 6.8611 0.07%
2025-02-06 0 6.880 6.870 6.905 6.880 6.905 113,400 781,218 6.8890 6.880 6.870 6.905 6.880 6.905 113,400 6.8890 -1.85%
2025-02-05 0 7.010 6.975 7.060 6.990 7.010 244,000 1,706,228 6.9927 7.010 6.975 7.060 6.990 7.010 244,000 6.9927 1.30%
2025-02-04 0 6.920 6.920 7.180 6.920 7.000 94,600 657,092 6.9460 6.920 6.920 7.180 6.920 7.000 94,600 6.9460 -2.33%
2025-02-03 0 7.085 7.045 7.150 7.010 7.100 40,800 287,198 7.0392 7.085 7.045 7.150 7.010 7.100 40,800 7.0392 1.07%
2025-01-28 0 7.010 7.005 7.030 7.005 7.035 114,000 799,307 7.0115 7.010 7.005 7.030 7.005 7.035 114,000 7.0115 -1.27%
2025-01-27 0 7.100 7.060 7.190 7.070 7.110 109,000 773,668 7.0979 7.100 7.060 7.190 7.070 7.110 109,000 7.0979 -0.70%
2025-01-24 0 7.150 7.125 7.195 7.135 7.175 314,800 2,254,742 7.1625 7.150 7.125 7.195 7.135 7.175 314,800 7.1625 -0.63%
2025-01-23 0 7.195 7.175 7.220 7.180 7.220 83,400 600,704 7.2027 7.195 7.175 7.220 7.180 7.220 83,400 7.2027 -0.35%
2025-01-22 0 7.220 7.210 7.280 7.220 7.295 141,800 1,025,023 7.2287 7.220 7.210 7.280 7.220 7.295 141,800 7.2287 -1.03%
2025-01-21 0 7.295 7.250 7.305 7.265 7.335 444,600 3,243,376 7.2950 7.295 7.250 7.305 7.265 7.335 444,600 7.2950 -0.21%
2025-01-20 0 7.310 7.240 7.350 7.310 7.350 273,200 2,004,298 7.3364 7.310 7.240 7.350 7.310 7.350 273,200 7.3364 -1.48%
2025-01-17 0 7.420 7.400 7.435 7.375 7.430 115,000 851,093 7.4008 7.420 7.400 7.435 7.375 7.430 115,000 7.4008 -0.54%
2025-01-16 0 7.460 7.400 7.475 7.400 7.485 269,000 2,005,620 7.4558 7.460 7.400 7.475 7.400 7.485 269,000 7.4558 2.05%
2025-01-15 0 7.310 7.230 7.350 7.200 7.320 903,800 6,593,093 7.2949 7.310 7.230 7.350 7.200 7.320 903,800 7.2949 0.48%
2025-01-14 0 7.275 7.190 7.280 7.260 7.310 643,000 4,692,289 7.2975 7.275 7.190 7.280 7.260 7.310 643,000 7.2975 -0.61%
2025-01-13 0 7.320 7.235 7.320 7.310 7.355 640,000 4,695,453 7.3366 7.320 7.235 7.320 7.310 7.355 640,000 7.3366 3.54%
2025-01-10 0 7.070 7.055 7.100 7.010 7.070 133,000 937,684 7.0503 7.070 7.055 7.100 7.010 7.070 133,000 7.0503 1.73%
2025-01-09 0 6.950 6.865 6.950 6.905 6.980 99,669 691,166 6.9346 6.950 6.865 6.950 6.905 6.980 99,669 6.9346 -1.97%
2025-01-08 0 7.090 7.000 7.095 7.010 7.100 634,000 4,486,199 7.0760 7.090 7.000 7.095 7.010 7.100 634,000 7.0760 1.72%
2025-01-07 0 6.970 6.925 6.990 6.945 6.980 108,600 756,411 6.9651 6.970 6.925 6.990 6.945 6.980 108,600 6.9651 -0.29%
2025-01-06 0 6.990 6.950 7.000 6.970 7.040 502,000 3,516,001 7.0040 6.990 6.950 7.000 6.970 7.040 502,000 7.0040 0.87%
2025-01-03 0 6.930 6.925 6.965 6.880 6.975 250,000 1,738,591 6.9544 6.930 6.925 6.965 6.880 6.975 250,000 6.9544 0.95%
2025-01-02 0 6.865 6.765 6.865 6.820 6.875 313,400 2,145,669 6.8464 6.865 6.765 6.865 6.820 6.875 313,400 6.8464 0.96%
2024-12-31 0 6.800 6.760 6.800 6.700 6.820 42,800 290,072 6.7774 6.800 6.760 6.800 6.700 6.820 42,800 6.7774 1.49%
2024-12-30 0 6.700 6.635 6.740 6.670 6.730 243,400 1,633,147 6.7097 6.700 6.635 6.740 6.670 6.730 243,400 6.7097 0.75%
2024-12-27 0 6.650 6.600 6.660 6.610 6.650 144,000 955,773 6.6373 6.650 6.600 6.660 6.610 6.650 144,000 6.6373 0.38%
2024-12-24 0 6.625 6.535 6.625 - - 0 0 - 6.625 6.535 6.625 - - 0 - 0.00%
2024-12-23 0 6.625 6.610 6.675 6.625 6.665 148,600 988,392 6.6514 6.625 6.610 6.675 6.625 6.665 148,600 6.6514 0.61%
2024-12-20 0 6.585 6.565 6.600 6.555 6.605 129,200 850,450 6.5824 6.585 6.565 6.600 6.555 6.605 129,200 6.5824 -0.75%
2024-12-19 0 6.635 6.545 6.635 - - 0 0 - 6.635 6.545 6.635 - - 0 - -0.60%
2024-12-18 0 6.675 6.600 6.725 6.675 6.675 32,000 213,600 6.6750 6.675 6.600 6.725 6.675 6.675 32,000 6.6750 -0.67%
2024-12-17 0 6.720 6.680 6.720 6.685 6.720 714,800 4,795,828 6.7093 6.720 6.680 6.720 6.685 6.720 714,800 6.7093 -0.15%
2024-12-16 0 6.730 6.715 6.740 6.660 6.740 343,000 2,305,885 6.7227 6.730 6.715 6.740 6.660 6.740 343,000 6.7227 1.05%
2024-12-13 0 6.660 6.585 6.700 6.630 6.655 28,800 191,409 6.6461 6.660 6.585 6.700 6.630 6.655 28,800 6.6461 -0.08%
2024-12-12 0 6.665 6.600 6.695 6.600 6.690 379,600 2,528,615 6.6613 6.665 6.600 6.695 6.600 6.690 379,600 6.6613 2.30%
2024-12-11 0 6.515 6.450 6.550 6.515 6.570 129,400 845,756 6.5360 6.515 6.450 6.550 6.515 6.570 129,400 6.5360 0.62%
2024-12-10 0 6.475 6.475 6.510 6.470 6.510 230,274 1,496,189 6.4974 6.475 6.475 6.510 6.470 6.510 230,274 6.4974 0.08%
2024-12-09 0 6.470 6.450 6.540 6.440 6.470 176,000 1,134,855 6.4480 6.470 6.450 6.540 6.440 6.470 176,000 6.4480 -0.23%
2024-12-06 0 6.485 6.480 6.520 6.470 6.500 82,800 537,236 6.4884 6.485 6.480 6.520 6.470 6.500 82,800 6.4884 0.62%
2024-12-05 0 6.445 6.440 6.600 6.445 6.530 67,600 439,785 6.5057 6.445 6.440 6.600 6.445 6.530 67,600 6.5057 -3.37%
2024-12-04 0 6.670 6.640 6.670 6.610 6.670 1,169,400 7,756,949 6.6333 6.670 6.640 6.670 6.610 6.670 1,169,400 6.6333 2.62%
2024-12-03 0 6.500 6.495 6.590 6.480 6.500 252,000 1,637,463 6.4979 6.500 6.495 6.590 6.480 6.500 252,000 6.4979 -0.46%
2024-12-02 0 6.530 6.515 6.600 6.495 6.550 18,400 119,780 6.5098 6.530 6.515 6.600 6.495 6.550 18,400 6.5098 -0.08%
2024-11-29 0 6.535 6.500 6.600 6.500 6.600 119,400 784,002 6.5662 6.535 6.500 6.600 6.500 6.600 119,400 6.5662 0.15%
2024-11-28 0 6.525 6.510 6.590 6.510 6.530 73,400 478,079 6.5133 6.525 6.510 6.590 6.510 6.530 73,400 6.5133 -0.61%
2024-11-27 0 6.565 6.510 6.600 6.515 6.565 69,000 451,680 6.5461 6.565 6.510 6.600 6.515 6.565 69,000 6.5461 0.08%
2024-11-26 0 6.560 6.500 6.580 6.550 6.560 33,600 220,374 6.5588 6.560 6.500 6.580 6.550 6.560 33,600 6.5588 -1.87%
2024-11-25 0 6.685 6.610 6.750 6.685 6.755 101,000 679,615 6.7289 6.685 6.610 6.750 6.685 6.755 101,000 6.7289 -0.15%
2024-11-22 0 6.695 6.670 6.720 6.665 6.710 270,400 1,808,531 6.6884 6.695 6.670 6.720 6.665 6.710 270,400 6.6884 1.44%
2024-11-21 0 6.600 6.550 6.640 6.580 6.600 2,800 18,459 6.5925 6.600 6.550 6.640 6.580 6.600 2,800 6.5925 -0.08%
2024-11-20 0 6.605 6.585 6.640 6.585 6.610 37,000 244,234 6.6009 6.605 6.585 6.640 6.585 6.610 37,000 6.6009 0.30%
2024-11-19 0 6.585 6.585 6.620 6.500 6.620 1,139,400 7,530,340 6.6090 6.585 6.585 6.620 6.500 6.620 1,139,400 6.6090 2.65%
2024-11-18 0 6.415 6.395 6.490 6.385 6.425 879,800 5,635,828 6.4058 6.415 6.395 6.490 6.385 6.425 879,800 6.4058 0.00%
2024-11-15 0 6.415 6.410 6.490 6.415 6.480 126,400 816,142 6.4568 6.415 6.410 6.490 6.415 6.480 126,400 6.4568 -0.85%
2024-11-14 0 6.470 6.455 6.500 6.455 6.500 68,600 444,732 6.4830 6.470 6.455 6.500 6.455 6.500 68,600 6.4830 -0.46%
2024-11-13 0 6.500 6.480 6.575 6.480 6.510 73,800 478,883 6.4889 6.500 6.480 6.575 6.480 6.510 73,800 6.4889 0.31%
2024-11-12 0 6.480 6.460 6.550 6.460 6.495 300,800 1,948,473 6.4776 6.480 6.460 6.550 6.460 6.495 300,800 6.4776 -2.70%
2024-11-11 0 6.660 6.660 6.700 6.630 6.690 171,072 1,138,345 6.6542 6.660 6.660 6.700 6.630 6.690 171,072 6.6542 -1.84%
2024-11-08 0 6.785 6.785 6.815 6.775 6.810 376,600 2,559,678 6.7968 6.785 6.785 6.815 6.775 6.810 376,600 6.7968 0.15%
2024-11-07 0 6.775 6.705 6.810 6.745 6.830 332,400 2,263,473 6.8095 6.775 6.705 6.810 6.745 6.830 332,400 6.8095 0.44%
2024-11-06 0 6.745 6.640 6.750 6.630 6.785 506,800 3,396,632 6.7021 6.745 6.640 6.750 6.630 6.785 506,800 6.7021 -0.37%
2024-11-05 0 6.770 6.750 6.800 6.700 6.775 160,800 1,086,377 6.7561 6.770 6.750 6.800 6.700 6.775 160,800 6.7561 1.04%
2024-11-04 0 6.700 6.680 6.700 6.655 6.705 215,400 1,441,909 6.6941 6.700 6.680 6.700 6.655 6.705 215,400 6.6941 0.15%
2024-11-01 0 6.690 6.675 6.695 6.640 6.690 688,000 4,580,052 6.6571 6.690 6.675 6.695 6.640 6.690 688,000 6.6571 2.92%
2024-10-31 0 6.500 6.500 6.550 6.495 6.520 261,600 1,702,684 6.5087 6.500 6.500 6.550 6.495 6.520 261,600 6.5087 1.40%
2024-10-30 0 6.410 6.410 6.415 6.375 6.425 189,600 1,211,924 6.3920 6.410 6.410 6.415 6.375 6.425 189,600 6.3920 0.08%
2024-10-29 0 6.405 6.400 6.485 6.350 6.450 592,200 3,786,810 6.3945 6.405 6.400 6.485 6.350 6.450 592,200 6.3945 -1.46%
2024-10-28 0 6.500 6.475 6.580 6.470 6.550 668,200 4,334,825 6.4873 6.500 6.475 6.580 6.470 6.550 668,200 6.4873 -2.11%
2024-10-25 0 6.640 6.585 6.730 6.640 6.665 209,600 1,395,950 6.6601 6.640 6.585 6.730 6.640 6.665 209,600 6.6601 -2.21%
2024-10-24 0 6.790 6.785 6.805 6.750 6.795 194,600 1,320,091 6.7836 6.790 6.785 6.805 6.750 6.795 194,600 6.7836 0.67%
2024-10-23 0 6.745 6.745 6.750 6.735 6.770 410,200 2,773,862 6.7622 6.745 6.745 6.750 6.735 6.770 410,200 6.7622 2.66%
2024-10-22 0 6.570 6.570 6.620 6.565 6.620 53,600 353,334 6.5921 6.570 6.570 6.620 6.565 6.620 53,600 6.5921 0.23%
2024-10-21 0 6.555 6.530 6.620 6.500 6.565 151,400 988,152 6.5268 6.555 6.530 6.620 6.500 6.565 151,400 6.5268 -1.13%
2024-10-18 0 6.630 6.625 6.640 6.630 6.665 93,200 619,486 6.6468 6.630 6.625 6.640 6.630 6.665 93,200 6.6468 0.76%
2024-10-17 0 6.580 6.570 6.660 6.580 6.660 145,000 959,121 6.6146 6.580 6.570 6.660 6.580 6.660 145,000 6.6146 -0.83%
2024-10-16 0 6.635 6.630 6.700 6.635 6.680 184,400 1,225,988 6.6485 6.635 6.630 6.700 6.635 6.680 184,400 6.6485 -0.30%
2024-10-15 0 6.655 6.620 6.700 6.640 6.760 595,200 3,983,715 6.6931 6.655 6.620 6.700 6.640 6.760 595,200 6.6931 -4.04%
2024-10-14 0 6.935 6.930 6.970 6.760 6.990 372,600 2,594,340 6.9628 6.935 6.930 6.970 6.760 6.990 372,600 6.9628 0.65%
2024-10-10 0 6.890 6.870 6.915 6.865 6.900 490,200 3,375,946 6.8869 6.890 6.870 6.915 6.865 6.900 490,200 6.8869 -0.65%
2024-10-09 0 6.935 6.935 6.945 6.885 6.975 690,070 4,768,911 6.9108 6.935 6.935 6.945 6.885 6.975 690,070 6.9108 -2.12%
2024-10-08 0 7.085 7.085 7.100 7.040 7.160 893,600 6,343,717 7.0991 7.085 7.085 7.100 7.040 7.160 893,600 7.0991 1.14%
2024-10-07 0 7.005 7.005 7.050 6.900 7.025 1,195,600 8,295,520 6.9384 7.005 7.005 7.050 6.900 7.025 1,195,600 6.9384 0.86%
2024-10-04 0 6.945 6.940 6.945 6.800 6.960 977,800 6,752,592 6.9059 6.945 6.940 6.945 6.800 6.960 977,800 6.9059 4.51%
2024-10-03 0 6.645 6.645 6.650 6.380 6.685 768,000 5,109,514 6.6530 6.645 6.645 6.650 6.380 6.685 768,000 6.6530 -0.60%
2024-10-02 0 6.685 6.640 6.685 6.605 6.730 1,574,200 10,491,404 6.6646 6.685 6.640 6.685 6.605 6.730 1,574,200 6.6646 3.97%
2024-09-30 0 6.430 6.425 6.500 6.400 6.495 962,200 6,194,337 6.4377 6.430 6.425 6.500 6.400 6.495 962,200 6.4377 1.02%
2024-09-27 0 6.365 6.360 6.390 6.305 6.390 508,800 3,217,819 6.3243 6.365 6.360 6.390 6.305 6.390 508,800 6.3243 -0.39%
2024-09-26 0 6.390 6.365 6.470 6.310 6.550 999,800 6,460,500 6.4618 6.390 6.365 6.470 6.310 6.550 999,800 6.4618 -3.91%
2024-09-25 0 6.650 6.585 6.665 6.650 6.680 148,800 990,986 6.6599 6.650 6.585 6.665 6.650 6.680 148,800 6.6599 -0.23%
2024-09-24 0 6.665 6.660 6.680 6.600 6.680 356,300 2,364,188 6.6354 6.665 6.660 6.680 6.600 6.680 356,300 6.6354 0.68%
2024-09-23 0 6.620 6.610 6.660 6.600 6.660 119,600 795,030 6.6474 6.620 6.610 6.660 6.600 6.660 119,600 6.6474 0.38%
2024-09-20 0 6.595 6.595 6.605 6.595 6.620 300,200 1,983,440 6.6071 6.595 6.595 6.605 6.595 6.620 300,200 6.6071 -0.08%
2024-09-19 0 6.600 6.595 6.600 6.480 6.600 895,200 5,847,107 6.5316 6.600 6.595 6.600 6.480 6.600 895,200 6.5316 2.17%
2024-09-17 0 6.460 6.395 6.495 6.460 6.495 103,600 670,978 6.4766 6.460 6.395 6.495 6.460 6.495 103,600 6.4766 0.94%
2024-09-16 0 6.400 6.385 6.475 6.340 6.400 67,800 433,247 6.3901 6.400 6.385 6.475 6.340 6.400 67,800 6.3901 0.00%
2024-09-13 0 6.400 6.330 6.475 6.400 6.450 82,200 526,717 6.4077 6.400 6.330 6.475 6.400 6.450 82,200 6.4077 1.11%
2024-09-12 0 6.330 6.320 6.380 6.260 6.340 121,000 763,801 6.3124 6.330 6.320 6.380 6.260 6.340 121,000 6.3124 1.85%
2024-09-11 0 6.215 6.210 6.250 6.130 6.225 338,600 2,087,269 6.1644 6.215 6.210 6.250 6.130 6.225 338,600 6.1644 -2.13%
2024-09-10 0 6.350 6.310 6.400 6.320 6.365 99,876 633,822 6.3461 6.350 6.310 6.400 6.320 6.365 99,876 6.3461 -0.24%
2024-09-09 0 6.365 6.365 6.400 6.335 6.380 224,400 1,428,164 6.3644 6.365 6.365 6.400 6.335 6.380 224,400 6.3644 -1.47%
2024-09-05 0 6.460 6.455 6.530 6.430 6.465 471,800 3,042,931 6.4496 6.460 6.455 6.530 6.430 6.465 471,800 6.4496 0.31%
2024-09-04 0 6.440 6.430 6.505 6.440 6.600 1,551,201 10,062,396 6.4868 6.440 6.430 6.505 6.440 6.600 1,551,201 6.4868 -5.43%
2024-09-03 0 6.810 6.750 6.825 6.810 6.835 105,200 717,669 6.8219 6.810 6.750 6.825 6.810 6.835 105,200 6.8219 0.37%
2024-09-02 0 6.785 6.735 6.850 6.735 6.785 549,400 3,713,487 6.7592 6.785 6.735 6.850 6.735 6.785 549,400 6.7592 -3.28%
2024-08-30 0 7.015 6.955 7.030 6.975 7.015 57,000 398,706 6.9948 7.015 6.955 7.030 6.975 7.015 57,000 6.9948 2.11%
2024-08-29 0 6.870 6.875 6.960 6.870 6.880 31,000 213,067 6.8731 6.870 6.875 6.960 6.870 6.880 31,000 6.8731 -1.15%
2024-08-28 0 6.950 6.885 7.020 6.950 6.985 23,800 165,875 6.9695 6.950 6.885 7.020 6.950 6.985 23,800 6.9695 -1.84%
2024-08-27 0 7.080 7.075 7.110 7.000 7.105 477,600 3,384,125 7.0857 7.080 7.075 7.110 7.000 7.105 477,600 7.0857 1.51%
2024-08-26 0 6.975 6.950 6.975 6.945 6.975 361,400 2,515,218 6.9597 6.975 6.950 6.975 6.945 6.975 361,400 6.9597 2.72%
2024-08-23 0 6.790 6.750 6.800 6.755 6.790 322,000 2,180,031 6.7703 6.790 6.750 6.800 6.755 6.790 322,000 6.7703 1.95%
2024-08-22 0 6.660 6.655 6.725 6.650 6.685 283,000 1,887,296 6.6689 6.660 6.655 6.725 6.650 6.685 283,000 6.6689 -1.55%
2024-08-21 0 6.765 6.750 6.840 6.765 6.790 227,400 1,539,752 6.7711 6.765 6.750 6.840 6.765 6.790 227,400 6.7711 -0.22%
2024-08-20 0 6.780 6.780 6.850 6.780 6.845 224,400 1,524,359 6.7930 6.780 6.780 6.850 6.780 6.845 224,400 6.7930 -2.31%
2024-08-19 0 6.940 6.920 6.940 6.940 7.010 212,000 1,476,707 6.9656 6.940 6.920 6.940 6.940 7.010 212,000 6.9656 -2.25%
2024-08-16 0 7.100 7.100 7.120 7.080 7.100 265,800 1,885,837 7.0949 7.100 7.100 7.120 7.080 7.100 265,800 7.0949 0.85%
2024-08-15 0 7.040 7.010 7.100 7.010 7.030 62,200 436,608 7.0194 7.040 7.010 7.100 7.010 7.030 62,200 7.0194 -1.33%
2024-08-14 0 7.135 7.065 7.180 7.110 7.140 243,800 1,737,174 7.1254 7.135 7.065 7.180 7.110 7.140 243,800 7.1254 -0.76%
2024-08-13 0 7.190 7.115 7.195 7.150 7.190 130,200 933,898 7.1728 7.190 7.115 7.195 7.150 7.190 130,200 7.1728 2.20%
2024-08-12 0 7.035 6.990 7.040 6.985 7.035 112,600 789,045 7.0075 7.035 6.990 7.040 6.985 7.035 112,600 7.0075 1.44%
2024-08-09 0 6.935 6.860 6.950 6.925 6.950 125,669 872,070 6.9394 6.935 6.860 6.950 6.925 6.950 125,669 6.9394 1.54%
2024-08-08 0 6.830 6.830 6.885 6.815 6.885 256,200 1,759,142 6.8663 6.830 6.830 6.885 6.815 6.885 256,200 6.8663 1.79%
2024-08-07 0 6.710 6.695 6.775 6.660 6.730 172,600 1,155,314 6.6936 6.710 6.695 6.775 6.660 6.730 172,600 6.6936 0.22%
2024-08-06 0 6.695 6.690 6.760 6.695 6.800 425,600 2,881,757 6.7710 6.695 6.690 6.760 6.695 6.800 425,600 6.7710 0.37%
2024-08-05 0 6.670 6.660 6.745 6.625 6.870 1,020,400 6,818,757 6.6824 6.670 6.660 6.745 6.625 6.870 1,020,400 6.6824 -5.39%
2024-08-02 0 7.050 7.000 7.120 7.000 7.050 141,200 993,262 7.0344 7.050 7.000 7.120 7.000 7.050 141,200 7.0344 -1.47%
2024-08-01 0 7.155 7.100 7.165 7.000 7.175 367,400 2,607,118 7.0961 7.155 7.100 7.165 7.000 7.175 367,400 7.0961 2.95%
2024-07-31 0 6.950 6.920 7.000 6.895 6.970 239,600 1,662,901 6.9403 6.950 6.920 7.000 6.895 6.970 239,600 6.9403 0.65%
2024-07-30 0 6.905 6.905 6.925 6.870 7.000 315,200 2,168,657 6.8803 6.905 6.905 6.925 6.870 7.000 315,200 6.8803 -1.71%
2024-07-29 0 7.025 7.025 7.100 7.010 7.040 73,000 512,471 7.0202 7.025 7.025 7.100 7.010 7.040 73,000 7.0202 -1.26%
2024-07-26 0 7.115 7.035 7.150 7.125 7.140 54,200 386,737 7.1354 7.115 7.035 7.150 7.125 7.140 54,200 7.1354 1.35%
2024-07-25 0 7.020 7.010 7.030 7.000 7.020 145,000 1,016,422 7.0098 7.020 7.010 7.030 7.000 7.020 145,000 7.0098 -0.21%
2024-07-24 0 7.035 7.020 7.100 7.020 7.120 101,600 714,159 7.0291 7.035 7.020 7.100 7.020 7.120 101,600 7.0291 -1.33%
2024-07-23 0 7.130 7.120 7.170 7.130 7.160 210,000 1,498,308 7.1348 7.130 7.120 7.170 7.130 7.160 210,000 7.1348 -0.63%
2024-07-22 0 7.175 7.165 7.180 7.165 7.190 152,400 1,094,112 7.1792 7.175 7.165 7.180 7.165 7.190 152,400 7.1792 -2.05%
2024-07-19 0 7.325 7.325 7.400 7.310 7.335 312,400 2,286,700 7.3198 7.325 7.325 7.400 7.310 7.335 312,400 7.3198 -1.35%
2024-07-18 0 7.425 7.350 7.445 7.415 7.435 82,200 610,424 7.4261 7.425 7.350 7.445 7.415 7.435 82,200 7.4261 1.92%
2024-07-17 0 7.285 7.255 7.320 7.245 7.315 150,000 1,090,074 7.2672 7.285 7.255 7.320 7.245 7.315 150,000 7.2672 -0.41%
2024-07-16 0 7.315 7.300 7.330 7.340 7.345 13,800 101,357 7.3447 7.315 7.300 7.330 7.340 7.345 13,800 7.3447 -0.54%
2024-07-15 0 7.355 7.290 7.425 7.355 7.380 40,200 296,401 7.3732 7.355 7.290 7.425 7.355 7.380 40,200 7.3732 -1.28%
2024-07-12 0 7.450 7.385 7.490 7.415 7.455 102,600 762,856 7.4352 7.450 7.385 7.490 7.415 7.455 102,600 7.4352 0.54%
2024-07-11 0 7.410 7.360 7.410 7.410 7.455 13,400 99,567 7.4304 7.410 7.360 7.410 7.410 7.455 13,400 7.4304 1.16%
2024-07-10 0 7.325 7.290 7.335 7.310 7.355 722,600 5,307,021 7.3443 7.325 7.290 7.335 7.310 7.355 722,600 7.3443 -1.21%
2024-07-09 0 7.415 7.400 7.450 7.415 7.435 63,665 472,693 7.4247 7.415 7.400 7.450 7.415 7.435 63,665 7.4247 -0.74%
2024-07-08 0 7.470 7.405 7.535 7.465 7.485 38,000 283,826 7.4691 7.470 7.405 7.535 7.465 7.485 38,000 7.4691 -1.58%
2024-07-05 0 7.590 7.515 7.590 7.545 7.590 137,400 1,039,693 7.5669 7.590 7.515 7.590 7.545 7.590 137,400 7.5669 1.07%
2024-07-04 0 7.510 7.450 7.535 7.520 7.545 93,400 703,694 7.5342 7.510 7.450 7.535 7.520 7.545 93,400 7.5342 0.13%
2024-07-03 0 7.500 7.500 7.525 7.495 7.525 184,000 1,380,238 7.5013 7.500 7.500 7.525 7.495 7.525 184,000 7.5013 -0.27%
2024-07-02 0 7.520 7.445 7.525 7.500 7.520 353,600 2,656,213 7.5119 7.520 7.445 7.525 7.500 7.520 353,600 7.5119 1.21%
2024-06-28 0 7.430 7.410 7.435 7.395 7.430 674,200 4,993,616 7.4067 7.430 7.410 7.435 7.395 7.430 674,200 7.4067 1.30%
2024-06-27 0 7.335 7.270 7.350 7.285 7.310 10,000 72,977 7.2977 7.335 7.270 7.350 7.285 7.310 10,000 7.2977 0.07%
2024-06-26 0 7.330 7.275 7.400 7.330 7.355 51,600 379,077 7.3465 7.330 7.275 7.400 7.330 7.355 51,600 7.3465 -0.48%
2024-06-25 0 7.365 7.295 7.375 7.365 7.380 699,200 5,153,234 7.3702 7.365 7.295 7.375 7.365 7.380 699,200 7.3702 0.89%
2024-06-24 0 7.300 7.235 7.310 7.280 7.295 20,000 145,820 7.2910 7.300 7.235 7.310 7.280 7.295 20,000 7.2910 -0.34%
2024-06-21 0 7.325 7.315 7.335 7.315 7.340 390,800 2,861,925 7.3232 7.325 7.315 7.335 7.315 7.340 390,800 7.3232 0.55%
2024-06-20 0 7.285 7.220 7.290 7.280 7.290 287,000 2,091,916 7.2889 7.285 7.220 7.290 7.280 7.290 287,000 7.2889 0.07%
2024-06-19 0 7.280 7.250 7.300 7.250 7.305 134,600 981,766 7.2940 7.280 7.250 7.300 7.250 7.305 134,600 7.2940 1.11%
2024-06-18 0 7.200 7.160 7.210 7.190 7.210 266,000 1,915,728 7.2020 7.200 7.160 7.210 7.190 7.210 266,000 7.2020 1.77%
2024-06-17 0 7.075 7.010 7.100 7.050 7.075 52,400 369,789 7.0570 7.075 7.010 7.100 7.050 7.075 52,400 7.0570 0.07%
2024-06-14 0 7.070 7.010 7.085 7.070 7.090 260,600 1,845,424 7.0814 7.070 7.010 7.085 7.070 7.090 260,600 7.0814 -0.21%
2024-06-13 0 7.085 7.010 7.085 7.065 7.085 130,800 924,853 7.0707 7.085 7.010 7.085 7.065 7.085 130,800 7.0707 -0.07%
2024-06-12 0 7.090 7.090 7.095 7.065 7.090 266,668 1,886,268 7.0735 7.090 7.090 7.095 7.065 7.090 266,668 7.0735 1.00%
2024-06-11 0 7.020 7.000 7.020 6.890 7.030 487,200 3,418,370 7.0164 7.020 7.000 7.020 6.890 7.030 487,200 7.0164 2.63%
2024-06-07 0 6.840 6.825 6.860 6.830 6.850 298,800 2,043,328 6.8384 6.840 6.825 6.860 6.830 6.850 298,800 6.8384 1.11%
2024-06-06 0 6.765 6.740 6.780 6.735 6.765 149,600 1,010,224 6.7528 6.765 6.740 6.780 6.735 6.765 149,600 6.7528 1.50%
2024-06-05 0 6.665 6.620 6.730 6.635 6.665 383,800 2,550,986 6.6467 6.665 6.620 6.730 6.635 6.665 383,800 6.6467 0.38%
2024-06-04 0 6.640 6.640 6.700 6.635 6.850 1,025,800 6,859,843 6.6873 6.640 6.640 6.700 6.635 6.850 1,025,800 6.6873 -5.14%
2024-06-03 0 7.000 6.950 7.045 6.945 7.015 224,400 1,562,875 6.9647 7.000 6.950 7.045 6.945 7.015 224,400 6.9647 -0.36%
2024-05-31 0 7.025 7.000 7.090 7.010 7.035 156,200 1,096,747 7.0214 7.025 7.000 7.090 7.010 7.035 156,200 7.0214 -1.40%
2024-05-30 0 7.125 7.055 7.190 7.135 7.160 89,200 638,240 7.1552 7.125 7.055 7.190 7.135 7.160 89,200 7.1552 -1.52%
2024-05-29 0 7.235 7.220 7.250 7.210 7.240 267,400 1,931,338 7.2227 7.235 7.220 7.250 7.210 7.240 267,400 7.2227 1.83%
2024-05-28 0 7.105 7.040 7.170 7.095 7.110 220,000 1,562,259 7.1012 7.105 7.040 7.170 7.095 7.110 220,000 7.1012 1.07%
2024-05-27 0 7.030 7.020 7.040 7.010 7.035 59,800 419,748 7.0192 7.030 7.020 7.040 7.010 7.035 59,800 7.0192 1.59%
2024-05-24 0 6.920 6.900 6.950 6.910 6.950 128,400 890,725 6.9371 6.920 6.900 6.950 6.910 6.950 128,400 6.9371 -0.93%
2024-05-23 0 6.985 6.950 7.055 6.930 6.985 82,800 576,126 6.9580 6.985 6.950 7.055 6.930 6.985 82,800 6.9580 -0.21%
2024-05-22 0 7.000 7.000 7.050 7.000 7.055 208,600 1,464,432 7.0203 7.000 7.000 7.050 7.000 7.055 208,600 7.0203 -1.34%
2024-05-21 0 7.095 7.090 7.165 7.085 7.170 109,200 778,066 7.1251 7.095 7.090 7.165 7.085 7.170 109,200 7.1251 -1.60%
2024-05-20 0 7.210 7.185 7.220 7.175 7.210 389,200 2,800,468 7.1954 7.210 7.185 7.220 7.175 7.210 389,200 7.1954 1.12%
2024-05-17 0 7.130 7.100 7.200 7.095 7.140 267,000 1,903,197 7.1281 7.130 7.100 7.200 7.095 7.140 267,000 7.1281 0.85%
2024-05-16 0 7.070 7.050 7.135 7.060 7.080 185,400 1,311,417 7.0734 7.070 7.050 7.135 7.060 7.080 185,400 7.0734 -0.07%
2024-05-14 0 7.075 7.035 7.100 7.080 7.095 20,600 145,973 7.0861 7.075 7.035 7.100 7.080 7.095 20,600 7.0861 0.64%
2024-05-13 0 7.030 7.005 7.090 6.975 7.060 150,600 1,053,602 6.9960 7.030 7.005 7.090 6.975 7.060 150,600 6.9960 -1.61%
2024-05-10 0 7.145 7.140 7.200 7.135 7.160 106,600 761,629 7.1447 7.145 7.140 7.200 7.135 7.160 106,600 7.1447 0.35%
2024-05-09 0 7.120 7.120 7.180 7.090 7.120 128,468 912,589 7.1036 7.120 7.120 7.180 7.090 7.120 128,468 7.1036 2.37%
2024-05-08 0 6.955 6.885 6.955 6.955 7.030 180,600 1,263,100 6.9939 6.955 6.885 6.955 6.955 7.030 180,600 6.9939 -1.14%
2024-05-07 0 7.035 7.035 7.080 7.035 7.075 97,000 684,814 7.0599 7.035 7.035 7.080 7.035 7.075 97,000 7.0599 -0.42%
2024-05-06 0 7.065 7.065 7.145 7.030 7.070 244,000 1,717,463 7.0388 7.065 7.065 7.145 7.030 7.070 244,000 7.0388 -0.49%
2024-05-03 0 7.100 7.090 7.500 7.080 7.110 248,200 1,759,618 7.0895 7.100 7.090 7.500 7.080 7.110 248,200 7.0895 -0.21%
2024-05-02 0 7.115 7.115 7.190 7.080 7.115 373,000 2,646,781 7.0959 7.115 7.115 7.190 7.080 7.115 373,000 7.0959 -3.79%
2024-04-30 0 7.395 7.390 7.430 7.360 7.380 71,400 526,378 7.3722 7.395 7.390 7.430 7.360 7.380 71,400 7.3722 -0.47%
2024-04-29 0 7.430 7.370 7.470 7.400 7.430 121,800 902,693 7.4113 7.430 7.370 7.470 7.400 7.430 121,800 7.4113 -0.54%
2024-04-26 0 7.470 7.460 7.490 7.455 7.485 209,400 1,563,114 7.4647 7.470 7.460 7.490 7.455 7.485 209,400 7.4647 0.81%
2024-04-25 0 7.410 7.380 7.425 7.365 7.410 71,000 525,681 7.4040 7.410 7.380 7.425 7.365 7.410 71,000 7.4040 -0.13%
2024-04-24 0 7.420 7.355 7.450 7.410 7.435 142,000 1,053,344 7.4179 7.420 7.355 7.450 7.410 7.435 142,000 7.4179 0.95%
2024-04-23 0 7.350 7.300 7.415 7.300 7.350 91,200 667,631 7.3205 7.350 7.300 7.415 7.300 7.350 91,200 7.3205 1.87%
2024-04-22 0 7.215 7.210 7.230 7.210 7.290 518,600 3,744,707 7.2208 7.215 7.210 7.230 7.210 7.290 518,600 7.2208 -2.50%
2024-04-19 0 7.400 7.370 7.410 7.315 7.620 2,029,000 15,240,331 7.5113 7.400 7.370 7.410 7.315 7.620 2,029,000 7.5113 1.23%
2024-04-18 0 7.310 7.305 7.340 7.305 7.540 168,800 1,241,259 7.3534 7.310 7.305 7.340 7.305 7.540 168,800 7.3534 -3.24%
2024-04-17 0 7.555 7.540 7.600 7.530 7.560 76,200 574,770 7.5429 7.555 7.540 7.600 7.530 7.560 76,200 7.5429 -0.33%
2024-04-16 0 7.580 7.515 7.625 7.580 7.625 347,200 2,641,318 7.6075 7.580 7.515 7.625 7.580 7.625 347,200 7.6075 1.27%
2024-04-15 0 7.485 7.440 7.555 7.485 7.585 626,400 4,732,242 7.5547 7.485 7.440 7.555 7.485 7.585 626,400 7.5547 -1.32%
2024-04-12 0 7.585 7.570 7.590 7.580 7.605 54,400 413,390 7.5991 7.585 7.570 7.590 7.580 7.605 54,400 7.5991 -0.59%
2024-04-11 0 7.630 7.555 7.635 7.590 7.635 215,000 1,636,929 7.6136 7.630 7.555 7.635 7.590 7.635 215,000 7.6136 1.13%
2024-04-10 0 7.545 7.530 7.580 7.515 7.550 1,595,600 12,035,881 7.5432 7.545 7.530 7.580 7.515 7.550 1,595,600 7.5432 -1.05%
2024-04-09 0 7.625 7.570 7.635 7.570 7.635 1,930,002 14,681,076 7.6068 7.625 7.570 7.635 7.570 7.635 1,930,002 7.6068 0.73%
2024-04-08 0 7.570 7.560 7.580 7.470 7.640 187,200 1,413,321 7.5498 7.570 7.560 7.580 7.470 7.640 187,200 7.5498 -0.79%
2024-04-05 0 7.630 7.560 7.630 7.610 7.660 642,600 4,907,976 7.6377 7.630 7.560 7.630 7.610 7.660 642,600 7.6377 1.73%
2024-04-03 0 7.500 7.480 7.500 7.435 7.500 373,000 2,789,813 7.4794 7.500 7.480 7.500 7.435 7.500 373,000 7.4794 0.87%
2024-04-02 0 7.435 7.435 7.450 7.360 7.435 457,800 3,383,336 7.3904 7.435 7.435 7.450 7.360 7.435 457,800 7.3904 2.98%
2024-03-28 0 7.220 7.210 7.240 7.145 7.235 111,200 803,054 7.2217 7.220 7.210 7.240 7.145 7.235 111,200 7.2217 1.05%
2024-03-27 0 7.145 7.140 7.160 7.140 7.160 21,200 151,426 7.1427 7.145 7.140 7.160 7.140 7.160 21,200 7.1427 -1.18%
2024-03-26 0 7.230 7.160 7.230 7.230 7.270 65,400 473,768 7.2442 7.230 7.160 7.230 7.230 7.270 65,400 7.2442 0.98%
2024-03-25 0 7.160 7.105 7.180 7.155 7.180 35,800 256,493 7.1646 7.160 7.105 7.180 7.155 7.180 35,800 7.1646 0.28%
2024-03-22 0 7.140 7.120 7.150 7.115 7.130 60,000 427,541 7.1257 7.140 7.120 7.150 7.115 7.130 60,000 7.1257 -1.04%
2024-03-21 0 7.215 7.150 7.230 7.205 7.235 225,600 1,628,370 7.2180 7.215 7.150 7.230 7.205 7.235 225,600 7.2180 -0.62%
2024-03-20 0 7.260 7.245 7.260 7.260 7.290 173,800 1,264,723 7.2769 7.260 7.245 7.260 7.260 7.290 173,800 7.2769 0.41%
2024-03-19 0 7.230 7.220 7.250 7.230 7.280 195,600 1,417,037 7.2446 7.230 7.220 7.250 7.230 7.280 195,600 7.2446 0.84%
2024-03-18 0 7.170 7.120 7.180 7.135 7.170 111,000 794,228 7.1552 7.170 7.120 7.180 7.135 7.170 111,000 7.1552 0.99%
2024-03-15 0 7.100 7.030 7.130 7.100 7.125 251,000 1,785,398 7.1131 7.100 7.030 7.130 7.100 7.125 251,000 7.1131 1.00%
2024-03-14 0 7.030 6.960 7.050 6.920 7.030 285,800 2,005,670 7.0177 7.030 6.960 7.050 6.920 7.030 285,800 7.0177 2.25%
2024-03-13 0 6.875 6.800 6.920 6.880 6.895 28,000 192,967 6.8917 6.875 6.800 6.920 6.880 6.895 28,000 6.8917 -0.43%
2024-03-12 0 6.905 6.770 6.920 6.875 6.900 38,000 261,709 6.8871 6.905 6.770 6.920 6.875 6.900 38,000 6.8871 0.73%
2024-03-11 0 6.855 6.860 6.900 6.795 6.840 76,400 520,810 6.8169 6.855 6.860 6.900 6.795 6.840 76,400 6.8169 -1.51%
2024-03-08 0 6.960 6.950 6.970 6.945 6.975 192,600 1,341,168 6.9635 6.960 6.950 6.970 6.945 6.975 192,600 6.9635 0.58%
2024-03-07 0 6.920 6.850 6.935 6.860 6.940 123,000 851,210 6.9204 6.920 6.850 6.935 6.860 6.940 123,000 6.9204 0.87%
2024-03-06 0 6.860 6.850 6.900 6.830 6.865 92,200 630,817 6.8418 6.860 6.850 6.900 6.830 6.865 92,200 6.8418 -0.15%
2024-03-05 0 6.870 6.805 6.895 6.870 6.910 284,200 1,958,840 6.8925 6.870 6.805 6.895 6.870 6.910 284,200 6.8925 -1.72%
2024-03-04 0 6.990 6.945 7.000 6.975 7.005 437,200 3,056,336 6.9907 6.990 6.945 7.000 6.975 7.005 437,200 6.9907 1.82%
2024-03-01 0 6.865 6.795 6.880 6.865 6.870 79,400 545,131 6.8656 6.865 6.795 6.880 6.865 6.870 79,400 6.8656 0.29%
2024-02-29 0 6.845 6.785 6.880 6.845 6.880 43,000 295,253 6.8663 6.845 6.785 6.880 6.845 6.880 43,000 6.8663 -0.44%
2024-02-28 0 6.875 6.815 6.885 6.870 6.890 172,000 1,184,260 6.8852 6.875 6.815 6.885 6.870 6.890 172,000 6.8852 0.51%
2024-02-27 0 6.840 6.765 6.850 6.810 6.840 48,400 330,239 6.8231 6.840 6.765 6.850 6.810 6.840 48,400 6.8231 2.17%
2024-02-26 0 6.695 6.690 6.700 6.690 6.710 35,200 235,940 6.7028 6.695 6.690 6.700 6.690 6.710 35,200 6.7028 -2.33%
2024-02-23 0 6.855 6.780 6.900 6.835 6.860 145,200 994,879 6.8518 6.855 6.780 6.900 6.835 6.860 145,200 6.8518 -0.07%
2024-02-22 0 6.860 6.840 6.900 6.840 6.860 10,800 74,005 6.8523 6.860 6.840 6.900 6.840 6.860 10,800 6.8523 1.11%
2024-02-21 0 6.785 6.715 6.860 6.785 6.805 264,000 1,795,087 6.7996 6.785 6.715 6.860 6.785 6.805 264,000 6.7996 -1.52%
2024-02-20 0 6.890 6.810 6.900 6.880 6.890 133,600 920,041 6.8865 6.890 6.810 6.900 6.880 6.890 133,600 6.8865 0.66%
2024-02-19 0 6.845 6.800 6.875 6.840 6.850 153,800 1,052,487 6.8432 6.845 6.800 6.875 6.840 6.850 153,800 6.8432 0.29%
2024-02-16 0 6.825 6.800 6.830 6.815 6.830 214,200 1,461,399 6.8226 6.825 6.800 6.830 6.815 6.830 214,200 6.8226 1.87%
2024-02-15 0 6.700 6.695 6.770 6.695 6.715 112,000 750,693 6.7026 6.700 6.695 6.770 6.695 6.715 112,000 6.7026 -1.98%
2024-02-14 0 6.835 6.805 6.830 6.750 6.835 886,000 6,012,057 6.7856 6.835 6.805 6.830 6.750 6.835 886,000 6.7856 1.64%
2024-02-09 0 6.725 6.720 6.745 6.690 6.735 319,200 2,140,582 6.7061 6.725 6.720 6.745 6.690 6.735 319,200 6.7061 2.44%
2024-02-08 0 6.565 6.495 6.565 6.555 6.570 59,600 391,244 6.5645 6.565 6.495 6.565 6.555 6.570 59,600 6.5645 1.16%
2024-02-07 0 6.490 6.465 6.555 6.485 6.515 78,400 509,677 6.5010 6.490 6.465 6.555 6.485 6.515 78,400 6.5010 0.39%
2024-02-06 0 6.465 6.460 6.535 6.445 6.465 90,200 582,108 6.4535 6.465 6.460 6.535 6.445 6.465 90,200 6.4535 1.02%
2024-02-05 0 6.400 6.395 6.580 6.395 6.425 520,600 3,334,427 6.4050 6.400 6.395 6.580 6.395 6.425 520,600 6.4050 -2.29%
2024-02-02 0 6.550 6.540 6.625 6.535 6.570 105,000 687,757 6.5501 6.550 6.540 6.625 6.535 6.570 105,000 6.5501 -2.09%
2024-02-01 0 6.690 6.675 6.705 6.685 6.740 130,800 878,318 6.7150 6.690 6.675 6.705 6.685 6.740 130,800 6.7150 -1.76%
2024-01-31 0 6.810 6.730 6.815 6.820 6.830 47,200 322,203 6.8263 6.810 6.730 6.815 6.820 6.830 47,200 6.8263 0.52%
2024-01-30 0 6.775 6.765 6.775 6.770 6.890 95,600 649,476 6.7937 6.775 6.765 6.775 6.770 6.890 95,600 6.7937 -1.67%
2024-01-29 0 6.890 6.825 6.900 6.850 6.910 1,229,400 8,442,969 6.8676 6.890 6.825 6.900 6.850 6.910 1,229,400 6.8676 1.85%
2024-01-26 0 6.765 6.765 6.770 6.760 6.790 724,800 4,910,489 6.7750 6.765 6.765 6.770 6.760 6.790 724,800 6.7750 1.42%
2024-01-25 0 6.670 6.660 6.680 6.625 6.670 693,000 4,595,004 6.6306 6.670 6.660 6.680 6.625 6.670 693,000 6.6306 1.21%
2024-01-24 0 6.590 6.580 6.620 6.555 6.590 87,400 573,922 6.5666 6.590 6.580 6.620 6.555 6.590 87,400 6.5666 -0.38%
2024-01-23 0 6.615 6.615 6.650 6.575 6.615 266,800 1,758,599 6.5915 6.615 6.615 6.650 6.575 6.615 266,800 6.5915 2.72%
2024-01-22 0 6.440 6.380 6.450 6.430 6.455 66,800 430,262 6.4410 6.440 6.380 6.450 6.430 6.455 66,800 6.4410 -1.15%
2024-01-19 0 6.515 6.500 6.530 6.495 6.520 497,600 3,235,719 6.5027 6.515 6.500 6.530 6.495 6.520 497,600 6.5027 1.16%
2024-01-18 0 6.440 6.380 6.500 6.415 6.445 153,000 984,101 6.4320 6.440 6.380 6.500 6.415 6.445 153,000 6.4320 1.34%
2024-01-17 0 6.355 6.290 6.420 6.345 6.385 307,800 1,959,193 6.3651 6.355 6.290 6.420 6.345 6.385 307,800 6.3651 -0.94%
2024-01-16 0 6.415 6.400 6.415 6.395 6.425 58,200 372,979 6.4086 6.415 6.400 6.415 6.395 6.425 58,200 6.4086 -0.54%
2024-01-15 0 6.450 6.440 6.500 6.440 6.520 62,200 401,556 6.4559 6.450 6.440 6.500 6.440 6.520 62,200 6.4559 -0.92%
2024-01-12 0 6.510 6.510 6.535 6.400 6.530 308,000 2,006,681 6.5152 6.510 6.510 6.535 6.400 6.530 308,000 6.5152 2.36%
2024-01-11 0 6.360 6.300 6.400 6.330 6.375 231,400 1,468,898 6.3479 6.360 6.300 6.400 6.330 6.375 231,400 6.3479 -0.62%
2024-01-10 0 6.400 6.345 6.440 6.400 6.430 175,400 1,126,551 6.4228 6.400 6.345 6.440 6.400 6.430 175,400 6.4228 1.91%
2024-01-09 0 6.280 6.280 6.350 6.250 6.300 197,600 1,238,900 6.2697 6.280 6.280 6.350 6.250 6.300 197,600 6.2697 -2.71%
2024-01-08 0 6.455 6.455 6.465 6.425 6.495 173,400 1,116,738 6.4402 6.455 6.455 6.465 6.425 6.495 173,400 6.4402 0.39%
2024-01-05 0 6.430 6.430 6.435 6.415 6.435 58,800 377,783 6.4249 6.430 6.430 6.435 6.415 6.435 58,800 6.4249 -0.92%
2024-01-04 0 6.490 6.480 6.500 6.425 6.500 305,600 1,977,755 6.4717 6.490 6.480 6.500 6.425 6.500 305,600 6.4717 4.17%
2024-01-03 0 6.230 6.220 6.225 6.230 6.370 435,000 2,718,334 6.2490 6.230 6.220 6.225 6.230 6.370 435,000 6.2490 -3.41%
2024-01-02 0 6.450 6.425 6.480 6.425 6.475 200,800 1,295,401 6.4512 6.450 6.425 6.480 6.425 6.475 200,800 6.4512 1.10%
2023-12-29 0 6.380 6.380 6.400 6.380 6.500 357,000 2,281,883 6.3918 6.380 6.380 6.400 6.380 6.500 357,000 6.3918 -2.82%
2023-12-28 0 6.565 6.560 6.570 6.560 6.595 315,800 2,078,091 6.5804 6.565 6.560 6.570 6.560 6.595 315,800 6.5804 -1.65%
2023-12-27 0 6.675 6.675 6.690 6.615 6.690 174,800 1,167,045 6.6765 6.675 6.675 6.690 6.615 6.690 174,800 6.6765 1.14%
2023-12-22 0 6.600 6.595 6.615 6.585 6.605 120,800 796,950 6.5973 6.600 6.595 6.615 6.585 6.605 120,800 6.5973 0.38%
2023-12-21 0 6.575 6.500 6.580 6.525 6.575 105,200 689,302 6.5523 6.575 6.500 6.580 6.525 6.575 105,200 6.5523 -0.15%
2023-12-20 0 6.585 6.565 6.590 6.555 6.585 432,600 2,842,152 6.5699 6.585 6.565 6.590 6.555 6.585 432,600 6.5699 2.09%
2023-12-19 0 6.450 6.420 6.480 6.450 6.475 108,600 701,851 6.4627 6.450 6.420 6.480 6.450 6.475 108,600 6.4627 0.62%
2023-12-18 0 6.410 6.365 6.435 6.400 6.440 534,600 3,434,734 6.4249 6.410 6.365 6.435 6.400 6.440 534,600 6.4249 0.71%
2023-12-15 0 6.365 6.365 6.410 6.365 6.420 261,800 1,675,749 6.4009 6.365 6.365 6.410 6.365 6.420 261,800 6.4009 2.17%
2023-12-14 0 6.230 6.155 6.230 6.205 6.250 604,200 3,759,167 6.2217 6.230 6.155 6.230 6.205 6.250 604,200 6.2217 2.55%
2023-12-13 0 6.075 6.070 6.145 6.070 6.130 496,800 3,028,466 6.0959 6.075 6.070 6.145 6.070 6.130 496,800 6.0959 -4.78%
2023-12-12 0 6.380 6.335 6.405 6.340 6.390 116,800 743,719 6.3675 6.380 6.335 6.405 6.340 6.390 116,800 6.3675 0.24%
2023-12-11 0 6.365 6.365 6.400 6.320 6.380 124,000 788,231 6.3567 6.365 6.365 6.400 6.320 6.380 124,000 6.3567 1.19%
2023-12-08 0 6.290 6.260 6.290 6.215 6.305 538,800 3,375,835 6.2655 6.290 6.260 6.290 6.215 6.305 538,800 6.2655 1.13%
2023-12-07 0 6.220 6.220 6.295 6.195 6.295 273,600 1,698,313 6.2073 6.220 6.220 6.295 6.195 6.295 273,600 6.2073 -3.34%
2023-12-06 0 6.435 6.440 6.510 6.425 6.450 167,400 1,077,690 6.4378 6.435 6.440 6.510 6.425 6.450 167,400 6.4378 -1.30%
2023-12-05 0 6.520 6.530 6.550 6.495 6.520 733,400 4,768,032 6.5013 6.520 6.530 6.550 6.495 6.520 733,400 6.5013 0.15%
2023-12-04 0 6.510 6.510 6.550 6.510 6.705 255,800 1,671,195 6.5332 6.510 6.510 6.550 6.510 6.705 255,800 6.5332 -2.98%
2023-12-01 0 6.710 6.670 6.735 6.670 6.820 240,600 1,610,474 6.6936 6.710 6.670 6.735 6.670 6.820 240,600 6.6936 -3.17%
2023-11-30 0 6.930 6.880 6.945 6.850 6.940 258,800 1,782,365 6.8870 6.930 6.880 6.945 6.850 6.940 258,800 6.8870 2.36%
2023-11-29 0 6.770 6.700 6.800 6.760 6.790 149,600 1,013,374 6.7739 6.770 6.700 6.800 6.760 6.790 149,600 6.7739 1.96%
2023-11-28 0 6.640 6.635 6.720 6.625 6.675 94,800 630,830 6.6543 6.640 6.635 6.720 6.625 6.675 94,800 6.6543 -0.15%
2023-11-27 0 6.650 6.630 6.660 6.630 6.700 145,200 965,900 6.6522 6.650 6.630 6.660 6.630 6.700 145,200 6.6522 -1.77%
2023-11-24 0 6.770 6.770 6.785 6.760 6.785 137,200 930,294 6.7806 6.770 6.770 6.785 6.760 6.785 137,200 6.7806 0.00%
2023-11-23 0 6.770 6.740 6.840 6.720 6.770 79,800 537,057 6.7300 6.770 6.740 6.840 6.720 6.770 79,800 6.7300 -1.60%
2023-11-22 0 6.880 6.825 6.900 6.850 6.880 56,200 386,211 6.8721 6.880 6.825 6.900 6.850 6.880 56,200 6.8721 0.81%
2023-11-21 0 6.825 6.795 6.860 6.815 6.865 550,000 3,768,232 6.8513 6.825 6.795 6.860 6.815 6.865 550,000 6.8513 1.11%
2023-11-20 0 6.750 6.750 6.780 6.715 6.775 1,403,600 9,487,049 6.7591 6.750 6.750 6.780 6.715 6.775 1,403,600 6.7591 4.17%
2023-11-17 0 6.480 6.475 6.550 6.470 6.650 460,400 2,983,668 6.4806 6.480 6.475 6.550 6.470 6.650 460,400 6.4806 -3.79%
2023-11-16 0 6.735 6.715 6.800 6.715 6.800 243,000 1,637,477 6.7386 6.735 6.715 6.800 6.715 6.800 243,000 6.7386 -2.11%
2023-11-15 0 6.880 6.860 6.900 6.860 6.905 95,600 658,526 6.8883 6.880 6.860 6.900 6.860 6.905 95,600 6.8883 0.00%
2023-11-14 0 6.880 6.880 6.900 6.800 6.895 173,800 1,196,206 6.8827 6.880 6.880 6.900 6.800 6.895 173,800 6.8827 2.23%
2023-11-13 0 6.730 6.730 6.780 6.710 6.740 75,600 508,643 6.7281 6.730 6.730 6.780 6.710 6.740 75,600 6.7281 0.75%
2023-11-10 0 6.680 6.675 6.755 6.655 6.700 211,400 1,412,717 6.6827 6.680 6.675 6.755 6.655 6.700 211,400 6.6827 0.38%
2023-11-09 0 6.655 6.655 6.685 6.620 6.700 473,800 3,152,383 6.6534 6.655 6.655 6.685 6.620 6.700 473,800 6.6534 -1.99%
2023-11-08 0 6.790 6.785 6.800 6.750 6.805 629,800 4,270,119 6.7801 6.790 6.785 6.800 6.750 6.805 629,800 6.7801 -2.86%
2023-11-07 0 6.990 6.990 7.240 6.990 7.055 249,200 1,748,884 7.0180 6.990 6.990 7.240 6.990 7.055 249,200 7.0180 -1.55%
2023-11-06 0 7.100 7.095 7.175 7.070 7.110 563,400 3,988,401 7.0792 7.100 7.095 7.175 7.070 7.110 563,400 7.0792 -1.87%
2023-11-03 0 7.235 7.210 7.280 7.195 7.240 183,000 1,319,609 7.2110 7.235 7.210 7.280 7.195 7.240 183,000 7.2110 1.90%
2023-11-02 0 7.100 7.090 7.175 7.090 7.110 27,200 193,123 7.1001 7.100 7.090 7.175 7.090 7.110 27,200 7.1001 0.14%
2023-11-01 0 7.090 7.070 7.160 7.060 7.170 152,000 1,075,583 7.0762 7.090 7.070 7.160 7.060 7.170 152,000 7.0762 -1.12%
2023-10-31 0 7.170 7.150 7.245 7.150 7.290 220,800 1,585,517 7.1808 7.170 7.150 7.245 7.150 7.290 220,800 7.1808 -1.65%
2023-10-30 0 7.290 7.230 7.345 7.275 7.350 69,600 509,264 7.3170 7.290 7.230 7.345 7.275 7.350 69,600 7.3170 -0.55%
2023-10-27 0 7.330 7.310 7.370 7.200 7.345 136,800 998,389 7.2982 7.330 7.310 7.370 7.200 7.345 136,800 7.2982 -0.74%
2023-10-26 0 7.385 7.230 7.385 7.325 7.405 117,600 867,184 7.3740 7.385 7.230 7.385 7.325 7.405 117,600 7.3740 2.14%
2023-10-25 0 7.230 7.220 7.295 7.215 7.300 164,800 1,193,440 7.2417 7.230 7.220 7.295 7.215 7.300 164,800 7.2417 -2.56%
2023-10-24 0 7.420 7.400 7.495 7.385 7.435 388,400 2,877,877 7.4096 7.420 7.400 7.495 7.385 7.435 388,400 7.4096 -2.82%
2023-10-20 0 7.635 7.620 7.650 7.600 7.665 468,600 3,581,773 7.6436 7.635 7.620 7.650 7.600 7.665 468,600 7.6436 2.69%
2023-10-19 0 7.435 7.400 7.500 7.425 7.500 199,400 1,491,347 7.4792 7.435 7.400 7.500 7.425 7.500 199,400 7.4792 -0.67%
2023-10-18 0 7.485 7.480 7.495 7.475 7.540 165,400 1,241,177 7.5041 7.485 7.480 7.495 7.475 7.540 165,400 7.5041 1.98%
2023-10-17 0 7.340 7.310 7.390 7.295 7.395 179,000 1,311,233 7.3253 7.340 7.310 7.390 7.295 7.395 179,000 7.3253 -0.74%
2023-10-16 0 7.395 7.395 7.425 7.300 7.425 413,600 3,057,317 7.3920 7.395 7.395 7.425 7.300 7.425 413,600 7.3920 2.85%
2023-10-13 0 7.190 7.190 7.300 7.085 7.190 39,000 278,594 7.1434 7.190 7.190 7.300 7.085 7.190 39,000 7.1434 1.13%
2023-10-12 0 7.110 7.110 7.165 7.025 7.100 501,000 3,527,752 7.0414 7.110 7.110 7.165 7.025 7.100 501,000 7.0414 -1.66%
2023-10-11 0 7.230 7.200 7.300 7.210 7.250 331,600 2,397,043 7.2287 7.230 7.200 7.300 7.210 7.250 331,600 7.2287 0.28%
2023-10-10 0 7.210 7.170 7.250 7.155 7.235 330,400 2,384,546 7.2171 7.210 7.170 7.250 7.155 7.235 330,400 7.2171 -0.07%
2023-10-09 0 7.215 7.145 7.215 7.140 7.220 961,000 6,908,973 7.1894 7.215 7.145 7.215 7.140 7.220 961,000 7.1894 3.59%
2023-10-06 0 6.965 6.960 7.035 6.915 6.995 188,200 1,308,899 6.9548 6.965 6.960 7.035 6.915 6.995 188,200 6.9548 -1.49%
2023-10-05 0 7.070 7.070 7.140 7.040 7.200 358,800 2,543,161 7.0880 7.070 7.070 7.140 7.040 7.200 358,800 7.0880 -4.52%
2023-10-04 0 7.405 7.400 7.480 7.405 7.480 122,200 909,329 7.4413 7.405 7.400 7.480 7.405 7.480 122,200 7.4413 -0.47%
2023-10-03 0 7.440 7.430 7.480 7.380 7.600 310,800 2,298,137 7.3943 7.440 7.430 7.480 7.380 7.600 310,800 7.3943 -2.87%
2023-09-29 0 7.660 7.650 7.725 7.660 7.685 136,000 1,043,574 7.6733 7.660 7.650 7.725 7.660 7.685 136,000 7.6733 -1.98%
2023-09-28 0 7.815 7.760 7.815 7.815 7.870 440,800 3,458,151 7.8452 7.815 7.760 7.815 7.815 7.870 440,800 7.8452 2.16%
2023-09-27 0 7.650 7.650 7.660 7.450 7.660 246,600 1,885,210 7.6448 7.650 7.650 7.660 7.450 7.660 246,600 7.6448 2.68%
2023-09-26 0 7.450 7.380 7.460 7.420 7.545 232,000 1,738,658 7.4942 7.450 7.380 7.460 7.420 7.545 232,000 7.4942 -1.32%
2023-09-25 0 7.550 7.550 7.605 7.550 7.600 388,400 2,942,440 7.5758 7.550 7.550 7.605 7.550 7.600 388,400 7.5758 -0.53%
2023-09-22 0 7.590 7.530 7.590 7.580 7.620 181,200 1,378,237 7.6062 7.590 7.530 7.590 7.580 7.620 181,200 7.6062 1.34%
2023-09-21 0 7.490 7.490 7.500 7.465 7.520 182,800 1,372,669 7.5091 7.490 7.490 7.500 7.465 7.520 182,800 7.5091 -0.99%
2023-09-20 0 7.565 7.550 7.580 7.550 7.620 409,400 3,097,700 7.5664 7.565 7.550 7.580 7.550 7.620 409,400 7.5664 -1.24%
2023-09-19 0 7.660 7.645 7.670 7.650 7.680 129,600 993,352 7.6648 7.660 7.645 7.670 7.650 7.680 129,600 7.6648 -0.26%
2023-09-18 0 7.680 7.645 7.680 7.650 7.685 349,800 2,679,183 7.6592 7.680 7.645 7.680 7.650 7.685 349,800 7.6592 0.33%
2023-09-15 0 7.655 7.600 7.660 7.600 7.685 230,800 1,767,165 7.6567 7.655 7.600 7.660 7.600 7.685 230,800 7.6567 1.66%
2023-09-14 0 7.530 7.510 7.545 7.505 7.540 252,600 1,899,058 7.5180 7.530 7.510 7.545 7.505 7.540 252,600 7.5180 -0.07%
2023-09-13 0 7.535 7.510 7.560 7.500 7.550 571,900 4,302,816 7.5237 7.535 7.510 7.560 7.500 7.550 571,900 7.5237 1.69%
2023-09-12 0 7.410 7.380 7.410 7.380 7.410 133,400 986,656 7.3962 7.410 7.380 7.410 7.380 7.410 133,400 7.3962 0.41%
2023-09-11 0 7.380 7.350 7.360 7.340 7.380 352,000 2,589,916 7.3577 7.380 7.350 7.360 7.340 7.380 352,000 7.3577 0.27%
2023-09-07 0 7.360 7.330 7.365 7.350 7.395 318,600 2,349,165 7.3734 7.360 7.330 7.365 7.350 7.395 318,600 7.3734 0.82%
2023-09-06 0 7.300 7.290 7.300 7.290 7.330 352,300 2,577,290 7.3156 7.300 7.290 7.300 7.290 7.330 352,300 7.3156 1.46%
2023-09-05 0 7.195 7.170 7.190 7.190 7.250 553,600 4,000,444 7.2262 7.195 7.170 7.190 7.190 7.250 553,600 7.2262 -0.35%
2023-09-04 0 7.220 7.185 7.220 7.200 7.225 844,200 6,089,610 7.2135 7.220 7.185 7.220 7.200 7.225 844,200 7.2135 4.03%
2023-08-31 0 6.940 6.940 6.950 6.910 6.940 103,800 718,324 6.9203 6.940 6.940 6.950 6.910 6.940 103,800 6.9203 0.14%
2023-08-30 0 6.930 6.880 6.930 6.900 6.930 147,000 1,016,694 6.9163 6.930 6.880 6.930 6.900 6.930 147,000 6.9163 1.61%
2023-08-29 0 6.820 6.780 6.855 6.775 6.820 77,000 522,889 6.7908 6.820 6.780 6.855 6.775 6.820 77,000 6.7908 0.15%
2023-08-28 0 6.810 6.785 6.820 6.770 6.815 76,800 521,369 6.7887 6.810 6.785 6.820 6.770 6.815 76,800 6.7887 0.81%
2023-08-25 0 6.755 6.730 6.800 6.725 6.760 347,800 2,343,078 6.7369 6.755 6.730 6.800 6.725 6.760 347,800 6.7369 1.50%
2023-08-24 0 6.655 6.635 6.700 6.655 6.710 171,800 1,146,595 6.6740 6.655 6.635 6.700 6.655 6.710 171,800 6.6740 -1.11%
2023-08-23 0 6.730 6.705 6.740 6.725 6.780 124,400 838,442 6.7399 6.730 6.705 6.740 6.725 6.780 124,400 6.7399 -0.66%
2023-08-22 0 6.775 6.750 6.780 6.790 6.805 108,200 735,507 6.7977 6.775 6.750 6.780 6.790 6.805 108,200 6.7977 -1.67%
2023-08-21 0 6.890 6.855 6.900 6.865 6.900 90,600 623,801 6.8852 6.890 6.855 6.900 6.865 6.900 90,600 6.8852 1.70%
2023-08-18 0 6.775 6.745 6.810 6.760 6.805 467,800 3,167,458 6.7710 6.775 6.745 6.810 6.760 6.805 467,800 6.7710 0.37%
2023-08-17 0 6.750 6.730 6.790 6.690 6.750 154,800 1,039,237 6.7134 6.750 6.730 6.790 6.690 6.750 154,800 6.7134 -1.10%
2023-08-16 0 6.825 6.825 6.860 6.785 6.835 379,800 2,584,914 6.8060 6.825 6.825 6.860 6.785 6.835 379,800 6.8060 -1.09%
2023-08-15 0 6.900 6.820 6.920 6.900 6.955 77,400 536,783 6.9352 6.900 6.820 6.920 6.900 6.955 77,400 6.9352 -0.36%
2023-08-14 0 6.925 6.925 6.960 6.890 6.965 293,000 2,027,780 6.9208 6.925 6.925 6.960 6.890 6.965 293,000 6.9208 -0.65%
2023-08-11 0 6.970 6.950 6.975 6.950 6.980 96,600 673,300 6.9700 6.970 6.950 6.975 6.950 6.980 96,600 6.9700 -1.55%
2023-08-10 0 7.080 7.045 7.085 7.045 7.100 1,437,800 10,172,672 7.0752 7.080 7.045 7.085 7.045 7.100 1,437,800 7.0752 1.36%
2023-08-09 0 6.985 6.950 6.980 6.900 6.985 424,800 2,955,762 6.9580 6.985 6.950 6.980 6.900 6.985 424,800 6.9580 2.27%
2023-08-08 0 6.830 6.810 6.880 6.830 6.910 86,200 593,163 6.8812 6.830 6.810 6.880 6.830 6.910 86,200 6.8812 -1.51%
2023-08-07 0 6.935 6.910 6.950 6.935 6.960 244,400 1,697,804 6.9468 6.935 6.910 6.950 6.935 6.960 244,400 6.9468 0.65%
2023-08-04 0 6.890 6.860 6.895 6.850 6.890 337,600 2,319,251 6.8698 6.890 6.860 6.895 6.850 6.890 337,600 6.8698 3.84%
2023-08-03 0 6.635 6.610 6.680 6.635 6.725 278,400 1,859,796 6.6803 6.635 6.610 6.680 6.635 6.725 278,400 6.6803 -3.35%
2023-08-02 0 6.865 6.850 6.900 6.865 6.920 417,600 2,880,951 6.8988 6.865 6.850 6.900 6.865 6.920 417,600 6.8988 0.59%
2023-08-01 0 6.825 6.805 6.830 6.825 6.875 293,200 2,008,321 6.8497 6.825 6.805 6.830 6.825 6.875 293,200 6.8497 0.89%
2023-07-31 0 6.765 6.740 6.770 6.740 6.775 150,000 1,013,669 6.7578 6.765 6.740 6.770 6.740 6.775 150,000 6.7578 0.59%
2023-07-28 0 6.725 6.700 6.740 6.685 6.735 402,200 2,698,944 6.7105 6.725 6.700 6.740 6.685 6.735 402,200 6.7105 0.60%
2023-07-27 0 6.685 6.655 6.685 6.675 6.700 466,800 3,122,616 6.6894 6.685 6.655 6.685 6.675 6.700 466,800 6.6894 0.07%
2023-07-26 0 6.680 6.655 6.680 6.660 6.685 366,800 2,446,873 6.6709 6.680 6.655 6.680 6.660 6.685 366,800 6.6709 0.91%
2023-07-25 0 6.620 6.615 6.635 6.600 6.655 462,000 3,067,925 6.6405 6.620 6.615 6.635 6.600 6.655 462,000 6.6405 2.56%
2023-07-24 0 6.455 6.435 6.470 6.440 6.495 671,200 4,336,647 6.4610 6.455 6.435 6.470 6.440 6.495 671,200 6.4610 0.16%
2023-07-21 0 6.445 6.410 6.460 6.380 6.450 216,400 1,392,121 6.4331 6.445 6.410 6.460 6.380 6.450 216,400 6.4331 1.34%
2023-07-20 0 6.360 6.335 6.380 6.360 6.380 24,400 155,343 6.3665 6.360 6.335 6.380 6.360 6.380 24,400 6.3665 -0.16%
2023-07-19 0 6.370 6.320 6.380 6.295 6.380 141,200 898,884 6.3660 6.370 6.320 6.380 6.295 6.380 141,200 6.3660 1.84%
2023-07-18 0 6.255 6.220 6.255 6.235 6.290 148,800 931,060 6.2571 6.255 6.220 6.255 6.235 6.290 148,800 6.2571 -3.17%
2023-07-14 0 6.460 6.435 6.470 6.445 6.485 479,200 3,100,671 6.4705 6.460 6.435 6.470 6.445 6.485 479,200 6.4705 1.10%
2023-07-13 0 6.390 6.380 6.400 6.310 6.405 410,400 2,622,780 6.3908 6.390 6.380 6.400 6.310 6.405 410,400 6.3908 1.27%
2023-07-12 0 6.310 6.305 6.310 6.285 6.325 632,600 3,991,537 6.3097 6.310 6.305 6.310 6.285 6.325 632,600 6.3097 1.86%
2023-07-11 0 6.195 6.165 6.200 6.170 6.200 325,000 2,010,678 6.1867 6.195 6.165 6.200 6.170 6.200 325,000 6.1867 0.49%
2023-07-10 0 6.165 6.160 6.175 6.165 6.210 503,600 3,116,808 6.1891 6.165 6.160 6.175 6.165 6.210 503,600 6.1891 1.31%
2023-07-07 0 6.085 6.070 6.100 6.050 6.100 341,600 2,076,596 6.0790 6.085 6.070 6.100 6.050 6.100 341,600 6.0790 0.50%
2023-07-06 0 6.055 6.030 6.055 6.050 6.085 470,000 2,853,326 6.0709 6.055 6.030 6.055 6.050 6.085 470,000 6.0709 -0.49%
2023-07-05 0 6.085 6.085 6.100 5.980 6.085 865,600 5,204,979 6.0131 6.085 6.085 6.100 5.980 6.085 865,600 6.0131 2.10%
2023-07-04 0 5.960 5.930 5.970 5.925 5.960 705,400 4,187,382 5.9362 5.960 5.930 5.970 5.925 5.960 705,400 5.9362 -0.33%
2023-07-03 0 5.980 5.945 5.980 5.960 5.985 134,000 800,902 5.9769 5.980 5.945 5.980 5.960 5.985 134,000 5.9769 0.50%
2023-06-30 0 5.950 5.925 5.965 5.905 5.950 603,800 3,576,505 5.9233 5.950 5.925 5.965 5.905 5.950 603,800 5.9233 1.62%
2023-06-29 0 5.855 5.850 5.870 5.855 5.900 333,400 1,962,593 5.8866 5.855 5.850 5.870 5.855 5.900 333,400 5.8866 1.39%
2023-06-28 0 5.775 5.770 5.800 5.755 5.790 980,900 5,657,331 5.7675 5.775 5.770 5.800 5.755 5.790 980,900 5.7675 -1.87%
2023-06-27 0 5.885 5.880 5.915 5.880 5.940 396,000 2,334,140 5.8943 5.885 5.880 5.915 5.880 5.940 396,000 5.8943 0.09%
2023-06-26 0 5.880 5.840 5.880 5.855 5.910 234,200 1,380,241 5.8934 5.880 5.840 5.880 5.855 5.910 234,200 5.8934 1.73%
2023-06-23 0 5.780 5.775 5.805 5.780 5.890 416,600 2,425,726 5.8227 5.780 5.775 5.805 5.780 5.890 416,600 5.8227 -4.07%
2023-06-21 0 6.025 5.900 6.010 6.020 6.050 388,200 2,341,050 6.0305 6.025 5.900 6.010 6.020 6.050 388,200 6.0305 -0.25%
2023-06-20 0 6.040 6.000 6.040 6.000 6.050 184,800 1,111,190 6.0129 6.040 6.000 6.040 6.000 6.050 184,800 6.0129 0.17%
2023-06-19 0 6.030 6.025 6.050 5.970 6.030 146,400 876,595 5.9877 6.030 6.025 6.050 5.970 6.030 146,400 5.9877 1.09%
2023-06-16 0 5.965 5.940 5.970 5.930 5.995 656,600 3,921,938 5.9731 5.965 5.940 5.970 5.930 5.995 656,600 5.9731 2.67%
2023-06-15 0 5.810 5.810 5.845 5.765 5.820 327,000 1,892,499 5.7875 5.810 5.810 5.845 5.765 5.820 327,000 5.7875 -2.02%
2023-06-14 0 5.930 5.925 5.955 5.850 5.930 919,000 5,400,049 5.8760 5.930 5.925 5.955 5.850 5.930 919,000 5.8760 3.49%
2023-06-13 0 5.730 5.710 5.755 5.700 5.755 1,322,300 7,562,269 5.7190 5.730 5.710 5.755 5.700 5.755 1,322,300 5.7190 -1.38%
2023-06-12 0 5.810 5.800 5.840 5.810 5.880 616,600 3,609,512 5.8539 5.810 5.800 5.840 5.810 5.880 616,600 5.8539 -3.49%
2023-06-09 0 6.020 6.000 6.050 5.980 6.020 71,200 426,469 5.9897 6.020 6.000 6.050 5.980 6.020 71,200 5.9897 -1.71%
2023-06-08 0 6.125 6.075 6.120 6.095 6.140 282,800 1,727,010 6.1068 6.125 6.075 6.120 6.095 6.140 282,800 6.1068 2.08%
2023-06-07 0 6.000 5.970 6.045 6.000 6.025 74,000 445,272 6.0172 6.000 5.970 6.045 6.000 6.025 74,000 6.0172 0.33%
2023-06-06 0 5.980 5.950 6.005 5.960 6.055 261,000 1,568,773 6.0106 5.980 5.950 6.005 5.960 6.055 261,000 6.0106 -3.08%
2023-06-05 0 6.170 6.135 6.190 6.055 6.170 401,000 2,456,269 6.1254 6.170 6.135 6.190 6.055 6.170 401,000 6.1254 3.44%
2023-06-02 0 5.965 5.930 5.990 5.920 5.985 442,600 2,635,274 5.9541 5.965 5.930 5.990 5.920 5.985 442,600 5.9541 3.47%
2023-06-01 0 5.765 5.760 5.800 5.740 5.800 485,400 2,798,237 5.7648 5.765 5.760 5.800 5.740 5.800 485,400 5.7648 -0.95%
2023-05-31 0 5.820 5.820 5.850 5.815 5.895 588,600 3,440,410 5.8451 5.820 5.820 5.850 5.815 5.895 588,600 5.8451 -4.43%
2023-05-30 0 6.090 6.005 6.090 6.080 6.160 120,000 732,022 6.1002 6.090 6.005 6.090 6.080 6.160 120,000 6.1002 -1.14%
2023-05-29 0 6.160 6.125 6.190 6.155 6.185 76,000 468,897 6.1697 6.160 6.125 6.190 6.155 6.185 76,000 6.1697 -0.65%
2023-05-25 0 6.200 6.195 6.220 6.195 6.250 452,400 2,816,923 6.2266 6.200 6.195 6.220 6.195 6.250 452,400 6.2266 0.73%
2023-05-24 0 6.155 6.155 6.210 6.120 6.205 938,800 5,813,511 6.1925 6.155 6.155 6.210 6.120 6.205 938,800 6.1925 2.07%
2023-05-23 0 6.030 5.995 6.050 6.025 6.090 342,800 2,078,122 6.0622 6.030 5.995 6.050 6.025 6.090 342,800 6.0622 0.75%
2023-05-22 0 5.985 5.985 5.995 5.940 6.035 196,800 1,174,541 5.9682 5.985 5.985 5.995 5.940 6.035 196,800 5.9682 -1.89%
2023-05-19 0 6.100 6.075 6.115 6.035 6.110 227,800 1,386,933 6.0884 6.100 6.075 6.115 6.035 6.110 227,800 6.0884 -0.08%
2023-05-18 0 6.105 6.090 6.115 6.085 6.110 359,200 2,190,816 6.0992 6.105 6.090 6.115 6.085 6.110 359,200 6.0992 3.47%
2023-05-17 0 5.900 5.885 5.935 5.885 5.955 125,200 739,395 5.9057 5.900 5.885 5.935 5.885 5.955 125,200 5.9057 -1.17%
2023-05-16 0 5.970 5.965 5.990 5.950 6.015 252,200 1,508,611 5.9818 5.970 5.965 5.990 5.950 6.015 252,200 5.9818 1.53%
2023-05-15 0 5.880 5.875 5.900 5.830 5.885 334,200 1,956,630 5.8547 5.880 5.875 5.900 5.830 5.885 334,200 5.8547 -0.42%
2023-05-12 0 5.905 5.880 5.905 5.895 5.950 445,200 2,637,819 5.9250 5.905 5.880 5.905 5.895 5.950 445,200 5.9250 -3.51%
2023-05-11 0 6.120 6.115 6.145 6.100 6.145 112,600 689,107 6.1200 6.120 6.115 6.145 6.100 6.145 112,600 6.1200 0.33%
2023-05-10 0 6.100 5.800 6.140 6.100 6.150 333,200 2,045,405 6.1387 6.100 5.800 6.140 6.100 6.150 333,200 6.1387 0.83%
2023-05-09 0 6.050 6.025 6.045 6.050 6.110 1,197,600 7,282,286 6.0807 6.050 6.025 6.045 6.050 6.110 1,197,600 6.0807 -0.08%
2023-05-08 0 6.055 6.050 6.060 5.960 6.055 641,600 3,856,760 6.0112 6.055 6.050 6.060 5.960 6.055 641,600 6.0112 3.50%
2023-05-05 0 5.850 5.845 5.850 5.760 5.850 1,028,000 5,961,433 5.7991 5.850 5.845 5.850 5.760 5.850 1,028,000 5.7991 0.86%
2023-05-04 0 5.800 5.805 5.835 5.750 5.850 2,731,200 15,805,146 5.7869 5.800 5.805 5.835 5.750 5.850 2,731,200 5.7869 -2.27%
2023-05-03 0 5.935 5.930 5.935 5.930 6.100 1,318,000 7,881,852 5.9802 5.935 5.930 5.935 5.930 6.100 1,318,000 5.9802 -5.64%
2023-05-02 0 6.290 6.260 6.315 6.300 6.335 124,600 787,487 6.3201 6.290 6.260 6.315 6.300 6.335 124,600 6.3201 0.72%
2023-04-28 0 6.245 6.255 6.275 6.245 6.280 188,800 1,182,155 6.2614 6.245 6.255 6.275 6.245 6.280 188,800 6.2614 0.16%
2023-04-27 0 6.235 6.220 6.300 6.210 6.240 406,800 2,531,126 6.2220 6.235 6.220 6.300 6.210 6.240 406,800 6.2220 -3.03%
2023-04-26 0 6.430 6.425 6.460 6.430 6.475 137,400 886,923 6.4550 6.430 6.425 6.460 6.430 6.475 137,400 6.4550 -2.35%
2023-04-25 0 6.585 6.580 6.585 6.560 6.590 393,800 2,591,145 6.5799 6.585 6.580 6.585 6.560 6.590 393,800 6.5799 2.25%
2023-04-24 0 6.440 6.435 6.460 6.405 6.450 141,600 910,229 6.4282 6.440 6.435 6.460 6.405 6.450 141,600 6.4282 0.08%
2023-04-21 0 6.435 6.390 6.500 6.395 6.440 363,400 2,333,304 6.4208 6.435 6.390 6.500 6.395 6.440 363,400 6.4208 -0.85%
2023-04-20 0 6.490 6.480 6.495 6.480 6.565 261,400 1,707,307 6.5314 6.490 6.480 6.495 6.480 6.565 261,400 6.5314 -2.63%
2023-04-19 0 6.665 6.665 6.695 6.665 6.750 1,612,000 10,830,188 6.7185 6.665 6.665 6.695 6.665 6.750 1,612,000 6.7185 -0.97%
2023-04-18 0 6.730 6.730 6.755 6.730 6.755 149,200 1,005,724 6.7408 6.730 6.730 6.755 6.730 6.755 149,200 6.7408 -1.68%
2023-04-17 0 6.845 6.835 6.865 6.835 6.850 85,000 581,845 6.8452 6.845 6.835 6.865 6.835 6.850 85,000 6.8452 0.74%
2023-04-14 0 6.795 6.760 6.795 6.795 6.855 207,600 1,417,235 6.8268 6.795 6.760 6.795 6.795 6.855 207,600 6.8268 -1.38%
2023-04-13 0 6.890 6.300 6.895 6.825 6.900 447,200 3,078,429 6.8838 6.890 6.300 6.895 6.825 6.900 447,200 6.8838 1.77%
2023-04-12 0 6.770 6.765 6.795 6.720 6.795 1,026,400 6,947,122 6.7684 6.770 6.765 6.795 6.720 6.795 1,026,400 6.7684 1.35%
2023-04-11 0 6.680 6.650 6.680 6.630 6.690 241,200 1,604,132 6.6506 6.680 6.650 6.680 6.630 6.690 241,200 6.6506 0.07%
2023-04-06 0 6.675 6.650 6.700 6.635 6.680 392,600 2,613,436 6.6567 6.675 6.650 6.700 6.635 6.680 392,600 6.6567 -0.89%
2023-04-04 0 6.735 6.725 6.735 6.680 6.745 1,125,400 7,558,149 6.7160 6.735 6.725 6.735 6.680 6.745 1,125,400 6.7160 1.43%
2023-04-03 0 6.640 6.550 6.650 6.570 6.655 3,473,000 23,005,084 6.6240 6.640 6.550 6.650 6.570 6.655 3,473,000 6.6240 7.53%
2023-03-31 0 6.175 6.000 6.175 6.160 6.220 1,256,000 7,782,442 6.1962 6.175 6.000 6.175 6.160 6.220 1,256,000 6.1962 0.98%
2023-03-30 0 6.115 6.060 6.160 6.065 6.115 583,000 3,543,709 6.0784 6.115 6.060 6.160 6.065 6.115 583,000 6.0784 -0.65%
2023-03-29 0 6.155 6.100 6.180 6.130 6.170 851,600 5,235,247 6.1475 6.155 6.100 6.180 6.130 6.170 851,600 6.1475 1.15%
2023-03-28 0 6.085 6.080 6.090 6.060 6.100 759,400 4,612,221 6.0735 6.085 6.080 6.090 6.060 6.100 759,400 6.0735 4.37%
2023-03-27 0 5.830 5.800 5.860 5.780 5.845 300,800 1,748,022 5.8112 5.830 5.800 5.860 5.780 5.845 300,800 5.8112 -0.17%
2023-03-24 0 5.840 5.825 5.900 5.770 5.875 216,600 1,263,849 5.8349 5.840 5.825 5.900 5.770 5.875 216,600 5.8349 -0.60%
2023-03-23 0 5.875 5.860 5.875 5.830 5.885 339,200 1,986,843 5.8574 5.875 5.860 5.875 5.830 5.885 339,200 5.8574 1.91%
2023-03-22 0 5.765 5.765 5.780 5.755 5.790 569,400 3,288,231 5.7749 5.765 5.765 5.780 5.755 5.790 569,400 5.7749 2.76%
2023-03-21 0 5.610 5.600 5.615 5.600 5.655 499,800 2,817,563 5.6374 5.610 5.600 5.615 5.600 5.655 499,800 5.6374 3.13%
2023-03-20 0 5.440 5.430 5.460 5.430 5.720 1,340,000 7,430,764 5.5453 5.440 5.430 5.460 5.430 5.720 1,340,000 5.5453 -5.96%
2023-03-17 0 5.785 5.785 5.790 5.720 5.800 728,200 4,194,233 5.7597 5.785 5.785 5.790 5.720 5.800 728,200 5.7597 1.85%
2023-03-16 0 5.680 5.675 5.680 5.660 5.990 3,480,800 19,812,103 5.6918 5.680 5.675 5.680 5.660 5.990 3,480,800 5.6918 -6.04%
2023-03-15 0 6.045 6.035 6.400 6.020 6.100 2,385,000 14,404,270 6.0395 6.045 6.035 6.400 6.020 6.100 2,385,000 6.0395 -1.95%
2023-03-14 0 6.165 6.155 6.380 6.150 6.245 984,800 6,094,889 6.1890 6.165 6.155 6.380 6.150 6.245 984,800 6.1890 -3.97%
2023-03-13 0 6.420 6.420 6.450 6.370 6.420 180,800 1,156,201 6.3949 6.420 6.420 6.450 6.370 6.420 180,800 6.3949 2.39%
2023-03-10 0 6.270 6.265 6.290 6.250 6.345 916,000 5,762,874 6.2913 6.270 6.265 6.290 6.250 6.345 916,000 6.2913 -1.72%
2023-03-09 0 6.380 6.375 6.660 6.380 6.395 673,800 4,306,355 6.3911 6.380 6.375 6.660 6.380 6.395 673,800 6.3911 -0.70%
2023-03-08 0 6.425 6.420 6.440 6.420 6.475 346,200 2,232,165 6.4476 6.425 6.420 6.440 6.420 6.475 346,200 6.4476 -4.25%
2023-03-07 0 6.710 6.690 6.710 6.685 6.730 1,141,800 7,665,431 6.7135 6.710 6.690 6.710 6.685 6.730 1,141,800 6.7135 1.51%
2023-03-06 0 6.610 6.490 6.615 6.570 6.615 589,000 3,883,924 6.5941 6.610 6.490 6.615 6.570 6.615 589,000 6.5941 1.85%
2023-03-03 0 6.490 6.500 6.510 6.455 6.510 1,771,000 11,517,941 6.5036 6.490 6.500 6.510 6.455 6.510 1,771,000 6.5036 0.62%
2023-03-02 0 6.450 6.120 6.450 6.440 6.485 325,600 2,106,663 6.4701 6.450 6.120 6.450 6.440 6.485 325,600 6.4701 -0.39%
2023-03-01 0 6.475 6.450 6.475 6.400 6.475 1,105,200 7,136,120 6.4569 6.475 6.450 6.475 6.400 6.475 1,105,200 6.4569 1.81%
2023-02-28 0 6.360 6.330 6.390 6.300 6.360 312,200 1,976,114 6.3296 6.360 6.330 6.390 6.300 6.360 312,200 6.3296 0.24%
2023-02-27 0 6.345 6.300 6.350 6.320 6.375 187,400 1,188,800 6.3436 6.345 6.300 6.350 6.320 6.375 187,400 6.3436 -0.24%
2023-02-24 0 6.360 6.355 6.450 6.330 6.360 574,000 3,640,554 6.3424 6.360 6.355 6.450 6.330 6.360 574,000 6.3424 2.58%
2023-02-23 0 6.200 6.200 6.220 6.185 6.250 762,000 4,723,073 6.1983 6.200 6.200 6.220 6.185 6.250 762,000 6.1983 -2.05%
2023-02-22 0 6.330 6.320 6.390 6.330 6.380 348,200 2,211,507 6.3513 6.330 6.320 6.390 6.330 6.380 348,200 6.3513 -1.71%
2023-02-21 0 6.440 6.385 6.440 6.370 6.450 971,800 6,216,882 6.3973 6.440 6.385 6.440 6.370 6.450 971,800 6.3973 -0.16%
2023-02-20 0 6.450 6.440 6.450 6.365 6.450 121,000 776,433 6.4168 6.450 6.440 6.450 6.365 6.450 121,000 6.4168 -0.39%
2023-02-17 0 6.475 6.450 6.530 6.465 6.530 85,800 557,274 6.4950 6.475 6.450 6.530 6.465 6.530 85,800 6.4950 -2.19%
2023-02-16 0 6.620 6.605 6.630 6.520 6.620 301,400 1,992,896 6.6121 6.620 6.605 6.630 6.520 6.620 301,400 6.6121 1.69%
2023-02-15 0 6.510 6.500 6.545 6.505 6.585 57,600 377,130 6.5474 6.510 6.500 6.545 6.505 6.585 57,600 6.5474 -1.88%
2023-02-14 0 6.635 6.600 6.645 6.595 6.645 461,400 3,049,167 6.6085 6.635 6.600 6.645 6.595 6.645 461,400 6.6085 0.76%
2023-02-13 0 6.585 6.585 6.595 6.520 6.610 408,000 2,686,666 6.5850 6.585 6.585 6.595 6.520 6.610 408,000 6.5850 1.39%
2023-02-10 0 6.495 6.450 6.520 6.480 6.510 177,400 1,151,501 6.4910 6.495 6.450 6.520 6.480 6.510 177,400 6.4910 -0.69%
2023-02-09 0 6.540 6.540 6.560 6.515 6.565 407,000 2,666,448 6.5515 6.540 6.540 6.560 6.515 6.565 407,000 6.5515 0.93%
2023-02-08 0 6.480 6.485 6.500 6.440 6.480 434,000 2,804,420 6.4618 6.480 6.485 6.500 6.440 6.480 434,000 6.4618 2.37%
2023-02-07 0 6.330 6.320 6.480 6.260 6.330 378,400 2,376,095 6.2793 6.330 6.320 6.480 6.260 6.330 378,400 6.2793 2.10%
2023-02-06 0 6.200 6.190 6.800 6.150 6.205 1,108,800 6,832,986 6.1625 6.200 6.190 6.800 6.150 6.205 1,108,800 6.1625 -1.90%
2023-02-03 0 6.320 6.300 6.345 6.315 6.395 536,200 3,400,332 6.3415 6.320 6.300 6.345 6.315 6.395 536,200 6.3415 -1.33%
2023-02-02 0 6.405 6.405 6.415 6.405 6.635 626,800 4,037,126 6.4409 6.405 6.405 6.415 6.405 6.635 626,800 6.4409 -3.32%
2023-02-01 0 6.625 6.600 6.630 6.600 6.625 157,600 1,041,353 6.6076 6.625 6.600 6.630 6.600 6.625 157,600 6.6076 2.24%
2023-01-31 0 6.480 6.480 6.495 6.460 6.550 254,400 1,651,982 6.4936 6.480 6.480 6.495 6.460 6.550 254,400 6.4936 -1.82%
2023-01-30 0 6.600 6.585 6.600 6.590 6.695 220,200 1,461,371 6.6366 6.600 6.585 6.600 6.590 6.695 220,200 6.6366 -2.58%
2023-01-27 0 6.775 6.755 6.790 6.720 6.800 513,000 3,478,902 6.7815 6.775 6.755 6.790 6.720 6.800 513,000 6.7815 0.82%
2023-01-26 0 6.720 6.700 6.735 6.700 6.725 257,400 1,728,002 6.7133 6.720 6.700 6.735 6.700 6.725 257,400 6.7133 -0.67%
2023-01-20 0 6.765 6.765 6.770 6.600 6.770 845,200 5,708,552 6.7541 6.765 6.765 6.770 6.600 6.770 845,200 6.7541 2.58%
2023-01-19 0 6.595 6.550 6.600 6.550 6.600 124,400 816,791 6.5658 6.595 6.550 6.600 6.550 6.600 124,400 6.5658 -2.30%
2023-01-18 0 6.750 6.750 6.770 6.610 6.795 1,129,500 7,626,565 6.7522 6.750 6.750 6.770 6.610 6.795 1,129,500 6.7522 2.12%
2023-01-17 0 6.610 6.550 6.600 6.590 6.645 654,200 4,326,430 6.6133 6.610 6.550 6.600 6.590 6.645 654,200 6.6133 -0.08%
2023-01-16 0 6.615 6.590 6.620 6.615 6.660 414,400 2,749,301 6.6344 6.615 6.590 6.620 6.615 6.660 414,400 6.6344 0.46%
2023-01-13 0 6.585 6.550 6.600 6.525 6.585 459,000 3,001,987 6.5403 6.585 6.550 6.600 6.525 6.585 459,000 6.5403 1.46%
2023-01-12 0 6.490 6.470 6.490 6.465 6.500 575,800 3,734,747 6.4862 6.490 6.470 6.490 6.465 6.500 575,800 6.4862 3.92%
2023-01-11 0 6.245 6.230 6.245 6.220 6.250 152,600 952,135 6.2394 6.245 6.230 6.245 6.220 6.250 152,600 6.2394 0.56%
2023-01-10 0 6.210 6.200 6.240 6.215 6.300 110,800 690,155 6.2288 6.210 6.200 6.240 6.215 6.300 110,800 6.2288 -1.43%
2023-01-09 0 6.300 6.260 6.300 6.220 6.300 459,000 2,868,399 6.2492 6.300 6.260 6.300 6.220 6.300 459,000 6.2492 1.69%
2023-01-06 0 6.195 6.195 6.205 6.200 6.250 517,800 3,220,813 6.2202 6.195 6.195 6.205 6.200 6.250 517,800 6.2202 0.57%
2023-01-05 0 6.160 6.155 6.180 6.155 6.350 1,605,200 9,914,148 6.1763 6.160 6.155 6.180 6.155 6.350 1,605,200 6.1763 -3.60%
2023-01-04 0 6.390 6.380 6.410 6.370 6.440 693,800 4,442,503 6.4031 6.390 6.380 6.410 6.370 6.440 693,800 6.4031 -4.98%
2023-01-03 0 6.725 6.730 6.750 6.610 6.730 538,200 3,593,193 6.6763 6.725 6.730 6.750 6.610 6.730 538,200 6.6763 3.14%
2022-12-30 0 6.520 6.520 6.550 6.520 6.570 169,400 1,109,660 6.5505 6.520 6.520 6.550 6.520 6.570 169,400 6.5505 0.46%
2022-12-29 0 6.490 6.465 6.515 6.490 6.555 106,800 696,997 6.5262 6.490 6.465 6.515 6.490 6.555 106,800 6.5262 -1.52%
2022-12-28 0 6.590 6.550 6.600 6.550 6.640 4,430,400 29,352,594 6.6253 6.590 6.550 6.600 6.550 6.640 4,430,400 6.6253 1.38%
2022-12-23 0 6.500 6.490 6.505 6.465 6.520 438,200 2,842,657 6.4871 6.500 6.490 6.505 6.465 6.520 438,200 6.4871 -0.31%
2022-12-22 0 6.520 6.480 6.500 6.505 6.540 605,000 3,946,241 6.5227 6.520 6.480 6.500 6.505 6.540 605,000 6.5227 3.16%
2022-12-21 0 6.320 6.310 6.330 6.310 6.360 222,400 1,411,389 6.3462 6.320 6.310 6.330 6.310 6.360 222,400 6.3462 1.12%
2022-12-20 0 6.250 6.150 6.285 6.250 6.350 246,600 1,557,768 6.3170 6.250 6.150 6.285 6.250 6.350 246,600 6.3170 0.40%
2022-12-19 0 6.225 6.200 6.230 6.225 6.295 112,400 703,642 6.2602 6.225 6.200 6.230 6.225 6.295 112,400 6.2602 -0.95%
2022-12-16 0 6.285 6.220 6.320 6.290 6.360 445,000 2,809,503 6.3135 6.285 6.220 6.320 6.290 6.360 445,000 6.3135 -1.18%
2022-12-15 0 6.360 6.360 6.370 6.280 6.415 718,200 4,580,312 6.3775 6.360 6.360 6.370 6.280 6.415 718,200 6.3775 1.27%
2022-12-14 0 6.280 6.260 6.290 6.250 6.285 526,200 3,297,552 6.2667 6.280 6.260 6.290 6.250 6.285 526,200 6.2667 1.37%
2022-12-13 0 6.195 6.180 6.210 6.145 6.225 1,811,200 11,209,937 6.1892 6.195 6.180 6.210 6.145 6.225 1,811,200 6.1892 3.68%
2022-12-12 0 5.975 5.970 5.990 5.970 6.010 426,600 2,556,244 5.9921 5.975 5.970 5.990 5.970 6.010 426,600 5.9921 -0.50%
2022-12-09 0 6.005 6.005 6.025 5.995 6.090 1,542,800 9,288,488 6.0205 6.005 6.005 6.025 5.995 6.090 1,542,800 6.0205 -1.64%
2022-12-08 0 6.105 6.105 6.140 6.075 6.200 1,660,000 10,121,635 6.0974 6.105 6.105 6.140 6.075 6.200 1,660,000 6.0974 -1.77%
2022-12-07 0 6.215 6.205 6.225 6.195 6.350 1,141,600 7,090,720 6.2112 6.215 6.205 6.225 6.195 6.350 1,141,600 6.2112 -4.02%
2022-12-06 0 6.475 6.460 6.660 6.445 6.500 320,400 2,074,577 6.4750 6.475 6.460 6.660 6.445 6.500 320,400 6.4750 -3.43%
2022-12-05 0 6.705 6.680 6.755 6.690 6.800 522,400 3,520,942 6.7399 6.705 6.680 6.755 6.690 6.800 522,400 6.7399 -1.03%
2022-12-02 0 6.775 6.720 6.770 6.730 6.780 509,000 3,439,262 6.7569 6.775 6.720 6.770 6.730 6.780 509,000 6.7569 1.27%
2022-12-01 0 6.690 6.695 6.725 6.680 6.745 245,800 1,648,485 6.7066 6.690 6.695 6.725 6.680 6.745 245,800 6.7066 1.59%
2022-11-30 0 6.585 6.585 6.600 6.550 6.600 312,600 2,055,104 6.5742 6.585 6.585 6.600 6.550 6.600 312,600 6.5742 0.23%
2022-11-29 0 6.570 6.550 6.595 6.425 6.605 1,183,600 7,728,056 6.5293 6.570 6.550 6.595 6.425 6.605 1,183,600 6.5293 5.46%
2022-11-28 0 6.230 6.210 6.250 6.180 6.400 1,039,200 6,453,371 6.2099 6.230 6.210 6.250 6.180 6.400 1,039,200 6.2099 -4.89%
2022-11-25 0 6.550 6.550 6.700 6.520 6.570 158,200 1,035,762 6.5472 6.550 6.550 6.700 6.520 6.570 158,200 6.5472 0.92%
2022-11-24 0 6.490 6.480 6.750 6.465 6.510 1,257,400 8,162,537 6.4916 6.490 6.480 6.750 6.465 6.510 1,257,400 6.4916 -3.92%
2022-11-23 0 6.755 6.755 6.760 6.695 6.755 162,200 1,091,118 6.7270 6.755 6.755 6.760 6.695 6.755 162,200 6.7270 0.97%
2022-11-22 0 6.690 6.640 7.000 6.635 6.690 418,000 2,785,475 6.6638 6.690 6.640 7.000 6.635 6.690 418,000 6.6638 0.98%
2022-11-21 0 6.625 6.610 7.060 6.565 6.645 844,600 5,578,883 6.6054 6.625 6.610 7.060 6.565 6.645 844,600 6.6054 -2.21%
2022-11-18 0 6.775 6.770 7.150 6.750 6.815 665,600 4,517,455 6.7870 6.775 6.770 7.150 6.750 6.815 665,600 6.7870 -2.38%
2022-11-17 0 6.940 6.920 6.950 6.890 6.945 298,000 2,060,184 6.9134 6.940 6.920 6.950 6.890 6.945 298,000 6.9134 -1.77%
2022-11-16 0 7.065 6.985 7.080 7.040 7.095 201,800 1,423,819 7.0556 7.065 6.985 7.080 7.040 7.095 201,800 7.0556 1.15%
2022-11-15 0 6.985 6.980 7.000 6.955 7.005 463,000 3,229,830 6.9759 6.985 6.980 7.000 6.955 7.005 463,000 6.9759 -3.25%
2022-11-14 0 7.220 7.135 7.260 7.170 7.270 157,400 1,135,305 7.2129 7.220 7.135 7.260 7.170 7.270 157,400 7.2129 0.42%
2022-11-11 0 7.190 7.175 7.200 7.030 7.200 305,800 2,183,359 7.1398 7.190 7.175 7.200 7.030 7.200 305,800 7.1398 3.83%
2022-11-10 0 6.925 6.930 6.955 6.925 7.050 415,800 2,889,174 6.9485 6.925 6.930 6.955 6.925 7.050 415,800 6.9485 -3.75%
2022-11-09 0 7.195 7.160 7.380 7.170 7.220 348,800 2,503,680 7.1780 7.195 7.160 7.380 7.170 7.220 348,800 7.1780 -2.51%
2022-11-08 0 7.380 7.370 7.380 7.375 7.435 403,600 2,988,521 7.4047 7.380 7.370 7.380 7.375 7.435 403,600 7.4047 0.00%
2022-11-07 0 7.380 7.340 7.400 7.335 7.400 489,600 3,609,516 7.3724 7.380 7.340 7.400 7.335 7.400 489,600 7.3724 1.10%
2022-11-04 0 7.300 7.100 7.295 7.145 7.310 325,600 2,368,063 7.2729 7.300 7.100 7.295 7.145 7.310 325,600 7.2729 1.60%
2022-11-03 0 7.185 7.135 7.200 7.165 7.225 214,100 1,543,181 7.2078 7.185 7.135 7.200 7.165 7.225 214,100 7.2078 -0.42%
2022-11-02 0 7.215 7.210 7.225 7.115 7.230 301,000 2,169,174 7.2066 7.215 7.210 7.225 7.115 7.230 301,000 7.2066 1.76%
2022-11-01 0 7.090 6.830 7.100 6.970 7.100 215,600 1,520,399 7.0519 7.090 6.830 7.100 6.970 7.100 215,600 7.0519 0.93%
2022-10-31 0 7.025 6.980 7.020 6.990 7.060 120,800 848,280 7.0222 7.025 6.980 7.020 6.990 7.060 120,800 7.0222 -0.85%
2022-10-28 0 7.085 7.045 7.100 7.050 7.135 419,800 2,978,396 7.0948 7.085 7.045 7.100 7.050 7.135 419,800 7.0948 0.35%
2022-10-27 0 7.060 6.620 7.100 7.050 7.120 318,000 2,254,119 7.0884 7.060 6.620 7.100 7.050 7.120 318,000 7.0884 2.77%
2022-10-26 0 6.870 6.860 6.900 6.810 6.870 87,100 597,351 6.8582 6.870 6.860 6.900 6.810 6.870 87,100 6.8582 1.18%
2022-10-25 0 6.790 6.755 6.810 6.795 6.875 137,000 936,011 6.8322 6.790 6.755 6.810 6.795 6.875 137,000 6.8322 0.22%
2022-10-24 0 6.775 6.770 6.830 6.750 6.920 234,400 1,593,115 6.7966 6.775 6.770 6.830 6.750 6.920 234,400 6.7966 0.07%
2022-10-21 0 6.770 6.760 6.795 6.770 6.830 147,000 1,000,899 6.8088 6.770 6.760 6.795 6.770 6.830 147,000 6.8088 -2.24%
2022-10-20 0 6.925 6.895 6.950 6.815 6.925 572,200 3,941,969 6.8891 6.925 6.895 6.950 6.815 6.925 572,200 6.8891 4.14%
2022-10-19 0 6.650 6.640 6.735 6.650 6.740 263,000 1,762,851 6.7029 6.650 6.640 6.735 6.650 6.740 263,000 6.7029 -3.20%
2022-10-18 0 6.870 6.850 6.870 6.815 6.880 131,000 899,162 6.8638 6.870 6.850 6.870 6.815 6.880 131,000 6.8638 -0.72%
2022-10-17 0 6.920 6.920 6.940 6.855 6.910 152,200 1,046,944 6.8787 6.920 6.920 6.940 6.855 6.910 152,200 6.8787 -2.54%
2022-10-14 0 7.100 7.050 7.110 7.065 7.100 223,600 1,582,611 7.0779 7.100 7.050 7.110 7.065 7.100 223,600 7.0779 2.01%
2022-10-13 0 6.960 6.930 7.250 6.900 6.955 307,400 2,124,902 6.9125 6.960 6.930 7.250 6.900 6.955 307,400 6.9125 -1.42%
2022-10-12 0 7.060 7.000 7.100 6.990 7.110 383,200 2,689,028 7.0173 7.060 7.000 7.100 6.990 7.110 383,200 7.0173 -0.35%
2022-10-11 0 7.085 6.900 7.150 7.080 7.240 810,200 5,833,380 7.1999 7.085 6.900 7.150 7.080 7.240 810,200 7.1999 -2.68%
2022-10-10 0 7.280 7.260 7.280 7.260 7.335 1,103,600 8,041,057 7.2862 7.280 7.260 7.280 7.260 7.335 1,103,600 7.2862 2.90%
2022-10-07 0 7.075 7.065 7.075 7.030 7.075 577,800 4,076,679 7.0555 7.075 7.065 7.075 7.030 7.075 577,800 7.0555 0.78%
2022-10-06 0 7.020 6.950 7.030 6.960 7.030 620,400 4,333,661 6.9853 7.020 6.950 7.030 6.960 7.030 620,400 6.9853 2.33%
2022-10-05 0 6.860 6.820 6.890 6.810 6.885 842,600 5,774,364 6.8530 6.860 6.820 6.890 6.810 6.885 842,600 6.8530 3.86%
2022-10-03 0 6.605 6.600 6.650 6.495 6.620 414,600 2,711,082 6.5390 6.605 6.600 6.650 6.495 6.620 414,600 6.5390 0.84%
2022-09-30 0 6.550 6.190 6.560 6.440 6.550 299,600 1,945,781 6.4946 6.550 6.190 6.560 6.440 6.550 299,600 6.4946 1.55%
2022-09-29 0 6.450 6.360 6.460 6.410 6.555 770,400 5,017,872 6.5133 6.450 6.360 6.460 6.410 6.555 770,400 6.5133 4.20%
2022-09-28 0 6.190 6.150 6.180 6.120 6.240 413,000 2,544,488 6.1610 6.190 6.150 6.180 6.120 6.240 413,000 6.1610 -0.80%
2022-09-27 0 6.240 6.225 6.260 6.160 6.255 690,200 4,280,769 6.2022 6.240 6.225 6.260 6.160 6.255 690,200 6.2022 -0.64%
2022-09-26 0 6.280 6.280 6.315 6.215 6.500 1,519,400 9,543,535 6.2811 6.280 6.280 6.315 6.215 6.500 1,519,400 6.2811 -5.14%
2022-09-23 0 6.620 6.620 6.655 6.600 6.715 288,600 1,923,939 6.6665 6.620 6.620 6.655 6.600 6.715 288,600 6.6665 -1.41%
2022-09-22 0 6.715 6.715 6.730 6.640 6.715 1,778,000 11,865,873 6.6737 6.715 6.715 6.730 6.640 6.715 1,778,000 6.6737 -2.75%
2022-09-21 0 6.905 6.910 6.930 6.700 6.930 350,200 2,409,422 6.8801 6.905 6.910 6.930 6.700 6.930 350,200 6.8801 0.80%
2022-09-20 0 6.850 6.780 6.850 6.800 6.855 225,600 1,541,761 6.8340 6.850 6.780 6.850 6.800 6.855 225,600 6.8340 2.09%
2022-09-19 0 6.710 6.710 6.730 6.700 6.840 264,600 1,788,137 6.7579 6.710 6.710 6.730 6.700 6.840 264,600 6.7579 -0.81%
2022-09-16 0 6.765 6.765 6.790 6.760 6.835 490,600 3,333,605 6.7950 6.765 6.765 6.790 6.760 6.835 490,600 6.7950 -4.18%
2022-09-15 0 7.060 7.000 7.100 7.020 7.065 323,000 2,273,726 7.0394 7.060 7.000 7.100 7.020 7.065 323,000 7.0394 2.02%
2022-09-14 0 6.920 6.900 6.950 6.880 7.040 261,800 1,817,427 6.9420 6.920 6.900 6.950 6.880 7.040 261,800 6.9420 -1.84%
2022-09-13 0 7.050 7.010 7.060 6.915 7.070 993,200 6,947,768 6.9953 7.050 7.010 7.060 6.915 7.070 993,200 6.9953 4.44%
2022-09-09 0 6.750 6.680 6.780 6.650 6.750 798,800 5,341,344 6.6867 6.750 6.680 6.780 6.650 6.750 798,800 6.6867 2.51%
2022-09-08 0 6.585 6.585 6.595 6.570 6.710 2,288,000 15,109,298 6.6037 6.585 6.585 6.595 6.570 6.710 2,288,000 6.6037 -4.08%
2022-09-07 0 6.865 6.850 6.900 6.810 7.020 1,834,200 12,554,383 6.8446 6.865 6.850 6.900 6.810 7.020 1,834,200 6.8446 -3.72%
2022-09-06 0 7.130 7.150 7.270 7.060 7.155 533,000 3,790,106 7.1109 7.130 7.150 7.270 7.060 7.155 533,000 7.1109 0.56%
2022-09-05 0 7.090 7.090 7.500 7.020 7.115 617,800 4,376,660 7.0843 7.090 7.090 7.500 7.020 7.115 617,800 7.0843 0.42%
2022-09-02 0 7.060 7.060 7.480 6.985 7.080 1,255,800 8,845,992 7.0441 7.060 7.060 7.480 6.985 7.080 1,255,800 7.0441 -0.35%
2022-09-01 0 7.085 7.080 7.100 7.050 7.250 765,200 5,432,432 7.0994 7.085 7.080 7.100 7.050 7.250 765,200 7.0994 -2.68%
2022-08-31 0 7.280 7.280 7.290 7.270 7.525 525,200 3,849,305 7.3292 7.280 7.280 7.290 7.270 7.525 525,200 7.3292 -5.39%
2022-08-30 0 7.695 7.675 7.715 7.635 7.715 613,000 4,696,756 7.6619 7.695 7.675 7.715 7.635 7.715 613,000 7.6619 2.87%
2022-08-29 0 7.480 7.480 7.500 7.435 7.490 268,000 1,999,875 7.4622 7.480 7.480 7.500 7.435 7.490 268,000 7.4622 -0.13%
2022-08-26 0 7.490 7.470 7.500 7.430 7.550 336,600 2,511,925 7.4626 7.490 7.470 7.500 7.430 7.550 336,600 7.4626 -1.58%
2022-08-25 0 7.610 7.605 7.610 7.565 7.620 739,600 5,621,435 7.6006 7.610 7.605 7.610 7.565 7.620 739,600 7.6006 1.13%
2022-08-24 0 7.525 7.525 7.550 7.420 7.525 2,086,200 15,597,802 7.4767 7.525 7.525 7.550 7.420 7.525 2,086,200 7.4767 3.08%
2022-08-23 0 7.300 7.285 7.300 7.230 7.325 627,300 4,570,223 7.2855 7.300 7.285 7.300 7.230 7.325 627,300 7.2855 2.74%
2022-08-22 0 7.105 7.060 7.170 7.100 7.170 134,000 956,209 7.1359 7.105 7.060 7.170 7.100 7.170 134,000 7.1359 -0.56%
2022-08-19 0 7.145 7.120 7.165 7.100 7.195 417,800 2,984,892 7.1443 7.145 7.120 7.165 7.100 7.195 417,800 7.1443 2.07%
2022-08-18 0 7.000 6.900 7.020 6.975 7.015 229,400 1,604,633 6.9949 7.000 6.900 7.020 6.975 7.015 229,400 6.9949 1.45%
2022-08-17 0 6.900 6.900 6.915 6.900 6.980 371,800 2,575,877 6.9281 6.900 6.900 6.915 6.900 6.980 371,800 6.9281 -1.43%
2022-08-16 0 7.000 7.000 7.070 6.990 7.070 1,018,000 7,164,692 7.0380 7.000 7.000 7.070 6.990 7.070 1,018,000 7.0380 -2.10%
2022-08-15 0 7.150 7.140 7.150 7.150 7.250 461,200 3,324,848 7.2091 7.150 7.140 7.150 7.150 7.250 461,200 7.2091 -3.77%
2022-08-12 0 7.430 7.420 7.430 7.375 7.440 814,200 6,025,266 7.4002 7.430 7.420 7.430 7.375 7.440 814,200 7.4002 2.91%
2022-08-11 0 7.220 7.200 7.245 7.200 7.255 150,000 1,084,130 7.2275 7.220 7.200 7.245 7.200 7.255 150,000 7.2275 2.12%
2022-08-10 0 7.070 7.040 7.090 7.050 7.120 531,800 3,763,647 7.0772 7.070 7.040 7.090 7.050 7.120 531,800 7.0772 0.00%
2022-08-09 0 7.070 7.070 7.100 7.055 7.150 530,800 3,767,926 7.0986 7.070 7.070 7.100 7.055 7.150 530,800 7.0986 0.71%
2022-08-08 0 7.020 7.000 7.080 6.960 7.085 351,600 2,466,918 7.0163 7.020 7.000 7.080 6.960 7.085 351,600 7.0163 0.14%
2022-08-05 0 7.010 7.010 7.020 6.950 7.085 1,035,400 7,233,446 6.9861 7.010 7.010 7.020 6.950 7.085 1,035,400 6.9861 -1.75%
2022-08-04 0 7.135 7.135 7.150 7.100 7.200 816,400 5,827,227 7.1377 7.135 7.135 7.150 7.100 7.200 816,400 7.1377 -2.73%
2022-08-03 0 7.335 7.330 7.385 7.330 7.410 227,400 1,672,433 7.3546 7.335 7.330 7.385 7.330 7.410 227,400 7.3546 0.34%
2022-08-02 0 7.310 7.310 7.375 7.235 7.355 2,192,400 15,977,130 7.2875 7.310 7.310 7.375 7.235 7.355 2,192,400 7.2875 -3.75%
2022-08-01 0 7.595 7.560 7.630 7.550 7.615 173,600 1,313,207 7.5646 7.595 7.560 7.630 7.550 7.615 173,600 7.5646 -0.26%
2022-07-29 0 7.615 7.470 7.680 7.495 7.605 287,800 2,170,654 7.5422 7.615 7.470 7.680 7.495 7.605 287,800 7.5422 -0.52%
2022-07-28 0 7.655 7.640 7.670 7.600 7.680 789,800 6,041,646 7.6496 7.655 7.640 7.670 7.600 7.680 789,800 7.6496 3.10%
2022-07-27 0 7.425 7.410 7.500 7.325 7.530 371,800 2,751,409 7.4002 7.425 7.410 7.500 7.325 7.530 371,800 7.4002 -1.66%
2022-07-26 0 7.550 7.540 7.600 7.490 7.600 642,400 4,850,586 7.5507 7.550 7.540 7.600 7.490 7.600 642,400 7.5507 5.01%
2022-07-25 0 7.190 7.190 7.255 7.180 7.345 419,000 3,025,568 7.2209 7.190 7.190 7.255 7.180 7.345 419,000 7.2209 -2.11%
2022-07-22 0 7.345 7.335 7.500 7.335 7.480 369,200 2,741,511 7.4255 7.345 7.335 7.500 7.335 7.480 369,200 7.4255 -1.34%
2022-07-21 0 7.445 7.200 7.390 7.435 7.600 303,800 2,289,338 7.5357 7.445 7.200 7.390 7.435 7.600 303,800 7.5357 -1.13%
2022-07-20 0 7.530 7.500 7.530 7.500 7.640 382,200 2,895,393 7.5756 7.530 7.500 7.530 7.500 7.640 382,200 7.5756 -0.92%
2022-07-19 0 7.600 7.595 7.600 7.515 7.620 479,800 3,629,687 7.5650 7.600 7.595 7.600 7.515 7.620 479,800 7.5650 2.77%
2022-07-18 0 7.395 7.375 7.450 7.140 7.440 1,142,200 8,377,005 7.3341 7.395 7.375 7.450 7.140 7.440 1,142,200 7.3341 4.60%
2022-07-15 0 7.070 7.060 7.080 7.045 7.195 1,267,400 9,016,232 7.1140 7.070 7.060 7.080 7.045 7.195 1,267,400 7.1140 -1.12%
2022-07-14 0 7.150 7.150 7.180 7.125 7.245 883,800 6,355,045 7.1906 7.150 7.150 7.180 7.125 7.245 883,800 7.1906 -0.83%
2022-07-13 0 7.210 7.210 7.250 7.100 7.250 1,015,800 7,261,389 7.1484 7.210 7.210 7.250 7.100 7.250 1,015,800 7.1484 -3.87%
2022-07-12 0 7.500 7.500 7.600 7.500 7.655 466,600 3,522,126 7.5485 7.500 7.500 7.600 7.500 7.655 466,600 7.5485 -0.73%
2022-07-11 0 7.555 7.500 7.580 7.575 7.795 434,800 3,335,688 7.6718 7.555 7.500 7.580 7.575 7.795 434,800 7.6718 0.00%
2022-07-08 0 7.555 7.555 7.600 7.500 7.635 1,157,600 8,767,429 7.5738 7.555 7.555 7.600 7.500 7.635 1,157,600 7.5738 5.08%
2022-07-07 0 7.190 7.190 7.200 7.100 7.310 1,429,400 10,321,384 7.2208 7.190 7.190 7.200 7.100 7.310 1,429,400 7.2208 -2.11%
2022-07-06 0 7.345 7.345 7.450 7.340 7.730 3,821,000 28,342,024 7.4174 7.345 7.345 7.450 7.340 7.730 3,821,000 7.4174 -10.32%
2022-07-05 0 8.190 8.100 8.185 8.140 8.265 308,600 2,524,286 8.1798 8.190 8.100 8.185 8.140 8.265 308,600 8.1798 1.87%
2022-07-04 0 8.040 8.040 8.055 7.970 8.100 290,600 2,335,053 8.0353 8.040 8.040 8.055 7.970 8.100 290,600 8.0353 -1.53%
2022-06-30 0 8.165 8.150 8.185 8.145 8.225 463,000 3,791,502 8.1890 8.165 8.150 8.185 8.145 8.225 463,000 8.1890 -1.80%
2022-06-29 0 8.315 8.330 8.340 8.265 8.460 235,400 1,952,777 8.2956 8.315 8.330 8.340 8.265 8.460 235,400 8.2956 1.03%
2022-06-28 0 8.230 8.200 8.260 8.080 8.290 1,025,400 8,430,924 8.2221 8.230 8.200 8.260 8.080 8.290 1,025,400 8.2221 2.62%
2022-06-27 0 8.020 7.980 8.035 7.950 8.040 508,200 4,063,033 7.9949 8.020 7.980 8.035 7.950 8.040 508,200 7.9949 3.15%
2022-06-24 0 7.775 7.775 7.800 7.730 7.830 740,400 5,752,680 7.7697 7.775 7.775 7.800 7.730 7.830 740,400 7.7697 -0.83%
2022-06-23 0 7.840 7.800 7.890 7.710 7.900 619,400 4,833,072 7.8028 7.840 7.800 7.890 7.710 7.900 619,400 7.8028 -0.19%
2022-06-22 0 7.855 7.855 7.940 7.780 8.130 4,245,400 33,644,779 7.9250 7.855 7.855 7.940 7.780 8.130 4,245,400 7.9250 -5.25%
2022-06-21 0 8.290 8.280 8.305 8.230 8.325 764,200 6,335,260 8.2901 8.290 8.280 8.305 8.230 8.325 764,200 8.2901 1.84%
2022-06-20 0 8.140 8.135 8.200 8.075 8.550 1,371,600 11,139,857 8.1218 8.140 8.135 8.200 8.075 8.550 1,371,600 8.1218 -6.17%
2022-06-17 0 8.675 8.680 8.700 8.550 8.750 14,685,600 127,431,646 8.6773 8.675 8.680 8.700 8.550 8.750 14,685,600 8.6773 1.46%
2022-06-16 0 8.550 8.525 8.550 8.525 8.600 580,200 4,967,590 8.5619 8.550 8.525 8.550 8.525 8.600 580,200 8.5619 -1.78%
2022-06-15 0 8.705 8.700 8.750 8.670 8.890 420,800 3,664,373 8.7081 8.705 8.700 8.750 8.670 8.890 420,800 8.7081 -2.41%
2022-06-14 0 8.920 8.840 8.895 8.830 8.925 289,800 2,569,227 8.8655 8.920 8.840 8.895 8.830 8.925 289,800 8.8655 2.71%
2022-06-13 0 8.685 8.665 8.800 8.650 8.845 982,200 8,537,511 8.6922 8.685 8.665 8.800 8.650 8.845 982,200 8.6922 -2.09%
2022-06-10 0 8.870 8.855 8.900 8.830 8.945 221,000 1,960,305 8.8702 8.870 8.855 8.900 8.830 8.945 221,000 8.8702 -0.84%
2022-06-09 0 8.945 8.940 8.960 8.940 9.015 1,610,500 14,455,895 8.9760 8.945 8.940 8.960 8.940 9.015 1,610,500 8.9760 1.25%
2022-06-08 0 8.835 8.835 8.850 8.760 8.855 2,144,000 18,886,737 8.8091 8.835 8.835 8.850 8.760 8.855 2,144,000 8.8091 1.55%
2022-06-07 0 8.700 8.700 8.750 8.700 8.770 1,079,200 9,418,974 8.7277 8.700 8.700 8.750 8.700 8.770 1,079,200 8.7277 -0.51%
2022-06-06 0 8.745 8.730 8.745 8.625 8.800 14,060,000 123,034,614 8.7507 8.745 8.730 8.745 8.625 8.800 14,060,000 8.7507 5.74%
2022-06-02 0 8.270 8.250 8.325 8.240 8.400 12,454,600 103,239,117 8.2892 8.270 8.250 8.325 8.240 8.400 12,454,600 8.2892 -2.88%
2022-06-01 0 8.515 8.505 8.600 8.375 8.525 960,600 8,094,034 8.4260 8.515 8.505 8.600 8.375 8.525 960,600 8.4260 -1.96%
2022-05-31 0 8.685 8.650 8.685 8.530 8.720 2,343,900 20,278,846 8.6518 8.685 8.650 8.685 8.530 8.720 2,343,900 8.6518 2.90%
2022-05-30 0 8.440 8.440 8.450 8.405 8.485 1,968,800 16,635,352 8.4495 8.440 8.440 8.450 8.405 8.485 1,968,800 8.4495 1.32%
2022-05-27 0 8.330 8.325 8.330 8.290 8.370 12,966,400 108,153,528 8.3411 8.330 8.325 8.330 8.290 8.370 12,966,400 8.3411 2.65%
2022-05-26 0 8.115 8.075 8.130 8.055 8.120 1,495,600 12,118,797 8.1030 8.115 8.075 8.130 8.055 8.120 1,495,600 8.1030 0.19%
2022-05-25 0 8.100 8.075 8.125 8.075 8.125 1,017,000 8,246,132 8.1083 8.100 8.075 8.125 8.075 8.125 1,017,000 8.1083 1.31%
2022-05-24 0 7.995 7.995 8.000 7.935 8.020 10,957,200 87,429,116 7.9791 7.995 7.995 8.000 7.935 8.020 10,957,200 7.9791 -1.17%
2022-05-23 0 8.090 7.810 8.100 8.040 8.095 11,129,800 89,648,900 8.0549 8.090 7.810 8.100 8.040 8.095 11,129,800 8.0549 1.63%
2022-05-20 0 7.960 7.910 7.970 7.870 7.975 200,200 1,591,793 7.9510 7.960 7.910 7.970 7.870 7.975 200,200 7.9510 1.92%
2022-05-19 0 7.810 7.800 7.960 7.780 7.960 12,266,600 96,218,405 7.8439 7.810 7.800 7.960 7.780 7.960 12,266,600 7.8439 -3.46%
2022-05-18 0 8.090 8.090 8.100 8.000 8.140 701,800 5,638,764 8.0347 8.090 8.090 8.100 8.000 8.140 701,800 8.0347 -0.61%
2022-05-17 0 8.140 8.025 8.140 8.100 8.200 2,857,200 23,271,901 8.1450 8.140 8.025 8.140 8.100 8.200 2,857,200 8.1450 3.63%
2022-05-16 0 7.855 7.840 7.905 7.810 7.940 1,190,200 9,392,975 7.8919 7.855 7.840 7.905 7.810 7.940 1,190,200 7.8919 1.16%
2022-05-13 0 7.765 7.760 7.765 7.545 7.830 14,156,800 110,277,633 7.7897 7.765 7.760 7.765 7.545 7.830 14,156,800 7.7897 2.92%
2022-05-12 0 7.545 7.500 7.600 7.495 7.660 2,226,800 16,923,255 7.5998 7.545 7.500 7.600 7.495 7.660 2,226,800 7.5998 1.21%
2022-05-11 0 7.455 7.455 7.500 7.340 7.500 4,469,000 33,287,132 7.4485 7.455 7.455 7.500 7.340 7.500 4,469,000 7.4485 -1.65%
2022-05-10 0 7.580 7.550 7.800 7.345 7.580 14,221,400 106,722,149 7.5043 7.580 7.550 7.800 7.345 7.580 14,221,400 7.5043 -4.05%
2022-05-06 0 7.900 7.900 7.910 7.860 7.980 1,045,400 8,278,183 7.9187 7.900 7.900 7.910 7.860 7.980 1,045,400 7.9187 0.51%
2022-05-05 0 7.860 7.860 7.875 7.800 7.940 13,021,000 102,369,635 7.8619 7.860 7.860 7.875 7.800 7.940 13,021,000 7.8619 2.54%
2022-05-04 0 7.665 7.630 7.665 7.520 7.685 228,200 1,731,823 7.5891 7.665 7.630 7.665 7.520 7.685 228,200 7.5891 0.66%
2022-05-03 0 7.615 7.520 7.615 7.580 7.690 629,800 4,817,154 7.6487 7.615 7.520 7.615 7.580 7.690 629,800 7.6487 -0.91%
2022-04-29 0 7.685 7.680 7.685 7.580 7.720 2,910,800 22,337,380 7.6740 7.685 7.680 7.685 7.580 7.720 2,910,800 7.6740 3.15%
2022-04-28 0 7.450 7.360 7.580 7.340 7.470 243,200 1,795,191 7.3815 7.450 7.360 7.580 7.340 7.470 243,200 7.3815 -0.27%
2022-04-27 0 7.470 7.450 7.500 7.445 7.535 651,400 4,883,442 7.4968 7.470 7.450 7.500 7.445 7.535 651,400 7.4968 3.61%
2022-04-26 0 7.210 7.200 7.210 7.210 7.335 343,000 2,502,440 7.2957 7.210 7.200 7.210 7.210 7.335 343,000 7.2957 0.00%
2022-04-25 0 7.210 7.200 7.210 7.200 7.420 692,200 5,032,850 7.2708 7.210 7.200 7.210 7.200 7.420 692,200 7.2708 -5.19%
2022-04-22 0 7.605 7.600 7.640 7.530 7.615 893,400 6,745,463 7.5503 7.605 7.600 7.640 7.530 7.615 893,400 7.5503 -0.59%
2022-04-21 0 7.650 7.620 7.700 7.565 7.675 498,400 3,792,836 7.6100 7.650 7.620 7.700 7.565 7.675 498,400 7.6100 1.93%
2022-04-20 0 7.505 7.505 7.645 7.505 7.650 786,500 5,957,962 7.5753 7.505 7.505 7.645 7.505 7.650 786,500 7.5753 -3.66%
2022-04-19 0 7.790 7.600 7.810 7.780 7.905 2,046,200 16,088,801 7.8628 7.790 7.600 7.810 7.780 7.905 2,046,200 7.8628 3.32%
2022-04-14 0 7.540 7.535 7.545 7.505 7.620 3,289,800 24,846,977 7.5527 7.540 7.535 7.545 7.505 7.620 3,289,800 7.5527 2.24%
2022-04-13 0 7.375 7.360 7.375 7.355 7.425 859,600 6,361,691 7.4008 7.375 7.360 7.375 7.355 7.425 859,600 7.4008 3.36%
2022-04-12 0 7.135 7.120 7.200 7.035 7.200 3,871,000 27,436,177 7.0876 7.135 7.120 7.200 7.035 7.200 3,871,000 7.0876 0.78%
2022-04-11 0 7.080 7.075 7.100 7.020 7.120 9,420,400 66,475,133 7.0565 7.080 7.075 7.100 7.020 7.120 9,420,400 7.0565 -0.56%
2022-04-08 0 7.120 7.120 7.200 7.010 7.125 1,384,000 9,777,913 7.0650 7.120 7.120 7.200 7.010 7.125 1,384,000 7.0650 0.56%
2022-04-07 0 7.080 7.085 7.100 7.070 7.385 1,487,000 10,607,059 7.1332 7.080 7.085 7.100 7.070 7.385 1,487,000 7.1332 -5.22%
2022-04-06 0 7.470 7.470 7.480 7.380 7.480 1,138,400 8,446,173 7.4193 7.470 7.470 7.480 7.380 7.480 1,138,400 7.4193 2.61%
2022-04-04 0 7.280 7.270 7.310 7.170 7.310 659,800 4,775,549 7.2379 7.280 7.270 7.310 7.170 7.310 659,800 7.2379 1.11%
2022-04-01 0 7.200 7.160 7.200 7.080 7.275 2,267,000 16,237,895 7.1627 7.200 7.160 7.200 7.080 7.275 2,267,000 7.1627 -2.70%
2022-03-31 0 7.400 7.390 7.410 7.265 7.450 1,724,800 12,745,074 7.3893 7.400 7.390 7.410 7.265 7.450 1,724,800 7.3893 -2.63%
2022-03-30 0 7.600 7.600 7.620 7.300 7.650 2,731,600 20,654,612 7.5614 7.600 7.600 7.620 7.300 7.650 2,731,600 7.5614 0.00%
2022-03-29 0 7.600 7.595 7.610 7.430 7.605 13,252,400 99,210,733 7.4862 7.600 7.595 7.610 7.430 7.605 13,252,400 7.4862 -1.94%
2022-03-28 0 7.750 7.740 7.750 7.730 7.890 563,800 4,411,230 7.8241 7.750 7.740 7.750 7.730 7.890 563,800 7.8241 -1.27%
2022-03-25 0 7.850 7.860 7.875 7.850 8.075 1,622,800 12,835,931 7.9097 7.850 7.860 7.875 7.850 8.075 1,622,800 7.9097 -3.38%
2022-03-24 0 8.125 8.120 8.125 8.010 8.250 12,582,400 103,187,068 8.2009 8.125 8.120 8.125 8.010 8.250 12,582,400 8.2009 3.70%
2022-03-23 0 7.835 7.835 7.850 7.765 7.895 1,229,200 9,615,427 7.8225 7.835 7.835 7.850 7.765 7.895 1,229,200 7.8225 -0.95%
2022-03-22 0 7.910 7.900 7.920 7.895 8.025 4,341,600 34,576,827 7.9641 7.910 7.900 7.920 7.895 8.025 4,341,600 7.9641 3.60%
2022-03-21 0 7.635 7.620 7.635 7.500 7.640 3,298,200 25,089,161 7.6069 7.635 7.620 7.635 7.500 7.640 3,298,200 7.6069 3.60%
2022-03-18 0 7.370 7.370 7.410 7.310 7.460 3,521,900 25,998,621 7.3820 7.370 7.370 7.410 7.310 7.460 3,521,900 7.3820 6.97%
2022-03-17 0 6.890 6.875 6.890 6.745 6.925 5,209,000 35,366,007 6.7894 6.890 6.875 6.890 6.745 6.925 5,209,000 6.7894 -0.51%
2022-03-16 0 6.925 6.925 6.960 6.800 6.970 2,861,600 19,723,258 6.8924 6.925 6.925 6.960 6.800 6.970 2,861,600 6.8924 1.47%
2022-03-15 0 6.825 6.780 6.825 6.795 6.995 6,538,200 44,868,503 6.8625 6.825 6.780 6.825 6.795 6.995 6,538,200 6.8625 -6.38%
2022-03-14 0 7.290 7.260 7.290 7.280 7.445 3,399,200 24,882,578 7.3201 7.290 7.260 7.290 7.280 7.445 3,399,200 7.3201 -2.21%
2022-03-11 0 7.455 7.470 7.480 7.155 7.480 4,118,200 30,002,163 7.2853 7.455 7.470 7.480 7.155 7.480 4,118,200 7.2853 -1.00%
2022-03-10 0 7.530 7.530 7.550 7.230 7.580 18,899,200 140,426,061 7.4303 7.530 7.530 7.550 7.230 7.580 18,899,200 7.4303 -10.99%
2022-03-09 0 8.460 8.460 8.465 8.425 8.590 5,051,000 43,007,755 8.5147 8.460 8.460 8.465 8.425 8.590 5,051,000 8.5147 1.99%
2022-03-08 0 8.295 8.290 8.300 8.000 8.390 4,396,600 36,074,093 8.2050 8.295 8.290 8.300 8.000 8.390 4,396,600 8.2050 -2.07%
2022-03-07 0 8.470 8.470 8.475 8.285 8.550 21,984,700 184,801,484 8.4059 8.470 8.470 8.475 8.285 8.550 21,984,700 8.4059 14.46%
2022-03-04 0 7.400 7.395 7.400 7.380 7.690 14,542,600 108,788,636 7.4807 7.400 7.395 7.400 7.380 7.690 14,542,600 7.4807 -5.25%
2022-03-03 0 7.810 7.800 7.810 7.590 7.850 8,422,900 65,069,660 7.7253 7.810 7.800 7.810 7.590 7.850 8,422,900 7.7253 4.48%
2022-03-02 0 7.475 7.470 7.490 7.115 7.520 20,799,200 152,307,914 7.3228 7.475 7.470 7.490 7.115 7.520 20,799,200 7.3228 11.48%
2022-03-01 0 6.705 6.705 6.710 6.600 6.725 2,022,300 13,492,737 6.6720 6.705 6.705 6.710 6.600 6.725 2,022,300 6.6720 1.44%
2022-02-28 0 6.610 6.600 6.610 6.585 6.725 3,680,600 24,481,418 6.6515 6.610 6.600 6.610 6.585 6.725 3,680,600 6.6515 0.38%
2022-02-25 0 6.585 6.585 6.600 6.530 6.690 4,033,700 26,548,729 6.5817 6.585 6.585 6.600 6.530 6.690 4,033,700 6.5817 -2.66%
2022-02-24 0 6.765 6.765 6.775 6.485 6.825 6,389,800 42,786,649 6.6961 6.765 6.765 6.775 6.485 6.825 6,389,800 6.6961 5.21%
2022-02-23 0 6.430 6.390 6.430 6.400 6.470 783,400 5,027,784 6.4179 6.430 6.390 6.430 6.400 6.470 783,400 6.4179 -1.38%
2022-02-22 0 6.520 6.515 6.520 6.440 6.525 4,131,400 26,795,695 6.4859 6.520 6.515 6.520 6.440 6.525 4,131,400 6.4859 4.57%
2022-02-21 0 6.235 6.250 6.255 6.215 6.260 1,246,800 7,783,546 6.2428 6.235 6.250 6.255 6.215 6.260 1,246,800 6.2428 0.48%
2022-02-18 0 6.205 6.195 6.220 6.190 6.290 1,655,200 10,265,764 6.2021 6.205 6.195 6.220 6.190 6.290 1,655,200 6.2021 -1.51%
2022-02-17 0 6.300 6.295 6.315 6.210 6.310 741,000 4,637,202 6.2580 6.300 6.295 6.315 6.210 6.310 741,000 6.2580 0.16%
2022-02-16 0 6.290 6.285 6.290 6.205 6.335 12,694,400 79,682,908 6.2770 6.290 6.285 6.290 6.205 6.335 12,694,400 6.2770 -2.02%
2022-02-15 0 6.420 6.400 6.420 6.410 6.450 4,117,200 26,465,117 6.4279 6.420 6.400 6.420 6.410 6.450 4,117,200 6.4279 -0.16%
2022-02-14 0 6.430 6.430 6.440 6.410 6.455 5,506,200 35,456,797 6.4394 6.430 6.430 6.440 6.410 6.455 5,506,200 6.4394 4.13%
2022-02-11 0 6.175 6.160 6.185 6.140 6.190 1,394,000 8,591,540 6.1632 6.175 6.160 6.185 6.140 6.190 1,394,000 6.1632 -0.64%
2022-02-10 0 6.215 6.190 6.215 6.180 6.215 630,800 3,905,890 6.1920 6.215 6.190 6.215 6.180 6.215 630,800 6.1920 1.72%
2022-02-09 0 6.110 6.100 6.110 5.535 6.230 2,306,200 14,158,672 6.1394 6.110 6.100 6.110 5.535 6.230 2,306,200 6.1394 -2.08%
2022-02-08 0 6.240 6.240 6.260 6.230 6.295 1,189,000 7,434,878 6.2531 6.240 6.240 6.260 6.230 6.295 1,189,000 6.2531 -1.27%
2022-02-07 0 6.320 6.305 6.340 6.285 6.355 1,930,200 12,209,468 6.3255 6.320 6.305 6.340 6.285 6.355 1,930,200 6.3255 1.44%
2022-02-04 0 6.230 6.210 6.230 6.200 6.230 2,917,400 18,134,758 6.2161 6.230 6.210 6.230 6.200 6.230 2,917,400 6.2161 2.98%
2022-01-31 0 6.050 6.045 6.055 6.045 6.070 602,800 3,650,844 6.0565 6.050 6.045 6.055 6.045 6.070 602,800 6.0565 0.50%
2022-01-28 0 6.020 6.020 6.025 5.985 6.025 1,841,000 11,064,441 6.0100 6.020 6.020 6.025 5.985 6.025 1,841,000 6.0100 0.42%
2022-01-27 0 5.995 5.990 5.995 5.955 6.020 12,177,800 72,876,649 5.9844 5.995 5.990 5.995 5.955 6.020 12,177,800 5.9844 1.01%
2022-01-26 0 5.935 5.925 5.935 5.890 5.945 1,138,000 6,720,177 5.9053 5.935 5.925 5.935 5.890 5.945 1,138,000 5.9053 1.80%
2022-01-25 0 5.830 5.825 5.850 5.800 5.925 10,643,200 62,099,714 5.8347 5.830 5.825 5.850 5.800 5.925 10,643,200 5.8347 -2.02%
2022-01-24 0 5.950 5.940 5.960 5.935 5.975 1,012,600 6,026,737 5.9517 5.950 5.940 5.960 5.935 5.975 1,012,600 5.9517 1.45%
2022-01-21 0 5.865 5.825 5.865 5.770 5.870 1,834,800 10,672,716 5.8168 5.865 5.825 5.865 5.770 5.870 1,834,800 5.8168 -0.76%
2022-01-20 0 5.910 5.910 5.920 5.880 5.960 2,773,060 16,415,380 5.9196 5.910 5.910 5.920 5.880 5.960 2,773,060 5.9196 -0.17%
2022-01-19 0 5.920 5.910 5.950 5.910 5.990 2,095,000 12,487,035 5.9604 5.920 5.910 5.950 5.910 5.990 2,095,000 5.9604 0.25%
2022-01-18 0 5.905 5.890 5.910 5.810 5.910 6,295,200 36,867,249 5.8564 5.905 5.890 5.910 5.810 5.910 6,295,200 5.8564 1.64%
2022-01-17 0 5.810 5.810 5.815 5.785 5.830 13,239,100 76,867,629 5.8061 5.810 5.810 5.815 5.785 5.830 13,239,100 5.8061 2.11%
2022-01-14 0 5.690 5.665 5.690 5.660 5.700 2,057,600 11,693,238 5.6830 5.690 5.665 5.690 5.660 5.700 2,057,600 5.6830 0.09%
2022-01-13 0 5.685 5.685 5.690 5.670 5.715 2,191,700 12,464,879 5.6873 5.685 5.685 5.690 5.670 5.715 2,191,700 5.6873 1.07%
2022-01-12 0 5.625 5.625 5.630 5.610 5.640 4,981,000 27,998,651 5.6211 5.625 5.625 5.630 5.610 5.640 4,981,000 5.6211 2.83%
2022-01-11 0 5.470 5.445 5.500 5.445 5.470 493,400 2,692,311 5.4566 5.470 5.445 5.500 5.445 5.470 493,400 5.4566 -0.36%
2022-01-10 0 5.490 5.410 5.500 5.440 5.500 1,017,800 5,577,100 5.4796 5.490 5.410 5.500 5.440 5.500 1,017,800 5.4796 -0.81%
2022-01-07 0 5.535 5.510 5.550 5.510 5.560 4,807,600 26,622,802 5.5376 5.535 5.510 5.550 5.510 5.560 4,807,600 5.5376 2.98%
2022-01-06 0 5.375 5.355 5.375 5.330 5.380 844,600 4,523,533 5.3558 5.375 5.355 5.375 5.330 5.380 844,600 5.3558 0.28%
2022-01-05 0 5.360 5.355 5.360 5.300 5.365 1,031,800 5,527,615 5.3573 5.360 5.355 5.360 5.300 5.365 1,031,800 5.3573 1.13%
2022-01-04 0 5.300 5.290 5.300 5.275 5.335 982,200 5,215,174 5.3097 5.300 5.290 5.300 5.275 5.335 982,200 5.3097 0.28%
2022-01-03 0 5.285 5.275 5.290 5.250 5.280 879,600 4,631,479 5.2654 5.285 5.275 5.290 5.250 5.280 879,600 5.2654 -0.66%
2021-12-31 0 5.320 5.295 5.325 5.285 5.325 723,000 3,830,537 5.2981 5.320 5.295 5.325 5.285 5.325 723,000 5.2981 0.38%
2021-12-30 0 5.300 5.280 5.300 5.300 5.350 2,234,800 11,921,113 5.3343 5.300 5.280 5.300 5.300 5.350 2,234,800 5.3343 0.19%
2021-12-29 0 5.290 5.275 5.295 5.270 5.290 1,299,000 6,860,813 5.2816 5.290 5.275 5.295 5.270 5.290 1,299,000 5.2816 0.76%
2021-12-28 0 5.250 5.220 5.250 5.210 5.285 2,154,000 11,324,093 5.2572 5.250 5.220 5.250 5.210 5.285 2,154,000 5.2572 2.94%
2021-12-24 0 5.100 5.100 5.125 5.080 5.125 510,000 2,604,385 5.1066 5.100 5.100 5.125 5.080 5.125 510,000 5.1066 0.89%
2021-12-23 0 5.055 5.000 5.055 5.050 5.090 1,084,800 5,496,802 5.0671 5.055 5.000 5.055 5.050 5.090 1,084,800 5.0671 1.92%
2021-12-22 0 4.960 4.950 4.964 4.958 4.996 902,000 4,489,257 4.9770 4.960 4.950 4.964 4.958 4.996 902,000 4.9770 3.03%
2021-12-21 0 4.814 4.830 4.842 4.766 4.860 2,004,000 9,686,907 4.8338 4.814 4.830 4.842 4.766 4.860 2,004,000 4.8338 1.01%
2021-12-20 0 4.766 4.760 4.770 4.736 4.830 849,600 4,062,752 4.7820 4.766 4.760 4.770 4.736 4.830 849,600 4.7820 -4.34%
2021-12-17 0 4.982 4.962 4.978 4.964 5.015 444,200 2,215,877 4.9885 4.982 4.962 4.978 4.964 5.015 444,200 4.9885 0.04%
2021-12-16 0 4.980 4.958 5.000 4.972 5.000 665,200 3,317,047 4.9865 4.980 4.958 5.000 4.972 5.000 665,200 4.9865 2.22%
2021-12-15 0 4.872 4.860 4.900 4.850 4.900 1,698,800 8,262,891 4.8640 4.872 4.860 4.900 4.850 4.900 1,698,800 4.8640 -2.09%
2021-12-14 0 4.976 4.972 4.992 4.922 4.980 1,145,400 5,661,384 4.9427 4.976 4.972 4.992 4.922 4.980 1,145,400 4.9427 -1.47%
2021-12-13 0 5.050 5.000 5.050 5.050 5.080 1,517,400 7,685,837 5.0651 5.050 5.000 5.050 5.050 5.080 1,517,400 5.0651 2.39%
2021-12-10 0 4.932 4.926 4.952 4.922 5.000 900,600 4,445,140 4.9358 4.932 4.926 4.952 4.922 5.000 900,600 4.9358 -2.63%
2021-12-09 0 5.065 5.050 5.070 5.050 5.105 1,010,400 5,134,440 5.0816 5.065 5.050 5.070 5.050 5.105 1,010,400 5.0816 1.67%
2021-12-08 0 4.982 4.960 4.990 4.968 5.015 1,672,000 8,346,906 4.9922 4.982 4.960 4.990 4.968 5.015 1,672,000 4.9922 1.22%
2021-12-07 0 4.922 4.922 4.930 4.860 4.930 1,667,400 8,167,137 4.8981 4.922 4.922 4.930 4.860 4.930 1,667,400 4.8981 3.97%
2021-12-06 0 4.734 4.722 4.734 4.710 4.746 500,000 2,364,390 4.7288 4.734 4.722 4.734 4.710 4.746 500,000 4.7288 0.08%
2021-12-03 0 4.730 4.720 4.772 4.626 4.730 1,201,800 5,640,712 4.6936 4.730 4.720 4.772 4.626 4.730 1,201,800 4.6936 1.90%
2021-12-02 0 4.642 4.624 4.670 4.564 4.738 3,734,200 17,126,851 4.5865 4.642 4.624 4.670 4.564 4.738 3,734,200 4.5865 -2.56%
2021-12-01 0 4.764 4.752 4.796 4.654 4.766 4,929,400 23,104,646 4.6871 4.764 4.752 4.796 4.654 4.766 4,929,400 4.6871 0.55%
2021-11-30 0 4.738 4.740 4.780 4.666 4.966 11,943,800 57,139,080 4.7840 4.738 4.740 4.780 4.666 4.966 11,943,800 4.7840 -4.59%
2021-11-29 0 4.966 4.954 4.968 4.908 5.090 10,611,800 52,643,341 4.9608 4.966 4.954 4.968 4.908 5.090 10,611,800 4.9608 -4.13%
2021-11-26 0 5.180 5.175 5.200 5.170 5.375 3,581,400 18,792,339 5.2472 5.180 5.175 5.200 5.170 5.375 3,581,400 5.2472 -4.25%
2021-11-25 0 5.410 5.400 5.415 5.410 5.425 587,600 3,183,593 5.4180 5.410 5.400 5.415 5.410 5.425 587,600 5.4180 -0.28%
2021-11-24 0 5.425 5.425 5.445 5.410 5.455 5,592,300 30,383,637 5.4331 5.425 5.425 5.445 5.410 5.455 5,592,300 5.4331 3.14%
2021-11-23 0 5.260 5.235 5.270 5.240 5.285 1,014,800 5,340,976 5.2631 5.260 5.235 5.270 5.240 5.285 1,014,800 5.2631 0.19%
2021-11-22 0 5.250 5.250 5.260 5.190 5.260 1,796,800 9,371,849 5.2159 5.250 5.250 5.260 5.190 5.260 1,796,800 5.2159 -3.40%
2021-11-19 0 5.435 5.430 5.450 5.390 5.450 1,788,200 9,712,031 5.4312 5.435 5.430 5.450 5.390 5.450 1,788,200 5.4312 3.23%
2021-11-18 0 5.265 5.255 5.265 5.255 5.350 2,176,200 11,513,845 5.2908 5.265 5.255 5.265 5.255 5.350 2,176,200 5.2908 -3.04%
2021-11-17 0 5.430 5.410 5.440 5.400 5.430 868,400 4,702,397 5.4150 5.430 5.410 5.440 5.400 5.430 868,400 5.4150 -0.82%
2021-11-16 0 5.475 5.475 5.490 5.405 5.505 327,400 1,795,698 5.4847 5.475 5.475 5.490 5.405 5.505 327,400 5.4847 1.30%
2021-11-15 0 5.405 5.395 5.410 5.385 5.415 533,200 2,878,898 5.3993 5.405 5.395 5.410 5.385 5.415 533,200 5.3993 -0.64%
2021-11-12 0 5.440 5.440 5.445 5.435 5.470 918,001 4,997,769 5.4442 5.440 5.440 5.445 5.435 5.470 918,001 5.4442 -0.64%
2021-11-11 0 5.475 5.470 5.475 5.450 5.500 1,087,400 5,954,176 5.4756 5.475 5.470 5.475 5.450 5.500 1,087,400 5.4756 -2.75%
2021-11-10 0 5.630 5.630 5.640 5.625 5.655 2,647,000 14,919,817 5.6365 5.630 5.630 5.640 5.625 5.655 2,647,000 5.6365 1.99%
2021-11-09 0 5.520 5.500 5.525 5.500 5.530 1,223,200 6,748,020 5.5167 5.520 5.500 5.525 5.500 5.530 1,223,200 5.5167 -0.36%
2021-11-08 0 5.540 5.520 5.540 5.505 5.550 1,460,600 8,083,811 5.5346 5.540 5.520 5.540 5.505 5.550 1,460,600 5.5346 3.84%
2021-11-05 0 5.335 5.330 5.335 5.320 5.405 1,004,000 5,363,931 5.3426 5.335 5.330 5.335 5.320 5.405 1,004,000 5.3426 -2.11%
2021-11-04 0 5.450 5.440 5.450 5.355 5.450 1,409,200 7,585,377 5.3828 5.450 5.440 5.450 5.355 5.450 1,409,200 5.3828 -1.45%
2021-11-03 0 5.530 5.530 5.555 5.515 5.560 11,520,800 63,858,959 5.5429 5.530 5.530 5.555 5.515 5.560 11,520,800 5.5429 -1.51%
2021-11-02 0 5.615 5.615 5.630 5.605 5.640 1,452,200 8,165,750 5.6230 5.615 5.615 5.630 5.605 5.640 1,452,200 5.6230 1.72%
2021-11-01 0 5.520 5.520 5.530 5.520 5.570 825,400 4,574,757 5.5425 5.520 5.520 5.530 5.520 5.570 825,400 5.5425 -0.90%
2021-10-29 0 5.570 5.560 5.580 5.520 5.590 883,000 4,916,164 5.5676 5.570 5.560 5.580 5.520 5.590 883,000 5.5676 1.09%
2021-10-28 0 5.510 5.500 5.515 5.425 5.515 2,495,000 13,629,844 5.4629 5.510 5.500 5.515 5.425 5.515 2,495,000 5.4629 -1.69%
2021-10-27 0 5.605 5.600 5.610 5.605 5.660 1,316,200 7,415,352 5.6339 5.605 5.600 5.610 5.605 5.660 1,316,200 5.6339 -0.09%
2021-10-26 0 5.610 5.600 5.615 5.605 5.660 780,600 4,403,230 5.6408 5.610 5.600 5.615 5.605 5.660 780,600 5.6408 -0.88%
2021-10-25 0 5.660 5.635 5.665 5.650 5.685 1,526,000 8,641,675 5.6630 5.660 5.635 5.665 5.650 5.685 1,526,000 5.6630 1.80%
2021-10-22 0 5.560 5.560 5.565 5.515 5.595 1,304,200 7,220,395 5.5363 5.560 5.560 5.565 5.515 5.595 1,304,200 5.5363 -0.71%
2021-10-21 0 5.600 5.580 5.610 5.590 5.650 2,596,400 14,585,475 5.6176 5.600 5.580 5.610 5.590 5.650 2,596,400 5.6176 1.45%
2021-10-20 0 5.520 5.520 5.530 5.520 5.570 2,091,000 11,592,126 5.5438 5.520 5.520 5.530 5.520 5.570 2,091,000 5.5438 -0.81%
2021-10-19 0 5.565 5.545 5.580 5.500 5.600 1,168,200 6,458,783 5.5288 5.565 5.545 5.580 5.500 5.600 1,168,200 5.5288 -0.45%
2021-10-18 0 5.590 5.575 5.590 5.555 5.615 3,305,200 18,492,263 5.5949 5.590 5.575 5.590 5.555 5.615 3,305,200 5.5949 0.90%
2021-10-15 0 5.540 5.535 5.540 5.500 5.550 7,413,000 40,983,749 5.5286 5.540 5.535 5.540 5.500 5.550 7,413,000 5.5286 1.74%
2021-10-12 0 5.445 5.445 5.450 5.400 5.460 2,868,800 15,606,333 5.4400 5.445 5.445 5.450 5.400 5.460 2,868,800 5.4400 -0.27%
2021-10-11 0 5.460 5.460 5.465 5.405 5.460 4,118,800 22,434,060 5.4467 5.460 5.460 5.465 5.405 5.460 4,118,800 5.4467 1.39%
2021-10-08 0 5.385 5.385 5.390 5.350 5.400 5,891,200 31,694,702 5.3800 5.385 5.385 5.390 5.350 5.400 5,891,200 5.3800 4.36%
2021-10-07 0 5.160 5.155 5.175 5.155 5.290 2,396,200 12,478,876 5.2078 5.160 5.155 5.175 5.155 5.290 2,396,200 5.2078 -3.64%
2021-10-06 0 5.355 5.330 5.355 5.345 5.405 13,565,400 72,965,563 5.3788 5.355 5.330 5.355 5.345 5.405 13,565,400 5.3788 1.23%
2021-10-05 0 5.290 5.295 5.300 5.255 5.300 5,195,000 27,449,829 5.2839 5.290 5.295 5.300 5.255 5.300 5,195,000 5.2839 2.72%
2021-10-04 0 5.150 5.140 5.150 5.115 5.150 3,283,400 16,874,442 5.1393 5.150 5.140 5.150 5.115 5.150 3,283,400 5.1393 1.08%
2021-09-30 0 5.095 5.095 5.100 5.055 5.100 3,621,200 18,366,314 5.0719 5.095 5.095 5.100 5.055 5.100 3,621,200 5.0719 0.99%
2021-09-29 0 5.045 5.000 5.050 5.000 5.120 2,331,600 11,743,382 5.0366 5.045 5.000 5.050 5.000 5.120 2,331,600 5.0366 -2.32%
2021-09-28 0 5.165 5.160 5.170 5.100 5.195 11,105,800 57,128,829 5.1441 5.165 5.160 5.170 5.100 5.195 11,105,800 5.1441 1.97%
2021-09-27 0 5.065 5.050 5.070 5.060 5.105 9,611,000 48,888,605 5.0867 5.065 5.050 5.070 5.060 5.105 9,611,000 5.0867 1.87%
2021-09-24 0 4.972 4.952 4.972 4.952 4.998 17,795,000 88,341,893 4.9644 4.972 4.952 4.972 4.952 4.998 17,795,000 4.9644 1.35%
2021-09-23 0 4.906 4.882 4.914 4.880 4.922 4,212,800 20,701,081 4.9139 4.906 4.882 4.914 4.880 4.922 4,212,800 4.9139 1.66%
2021-09-21 0 4.826 4.800 4.838 4.784 4.830 14,922,200 71,736,066 4.8073 4.826 4.800 4.838 4.784 4.830 14,922,200 4.8073 0.42%
2021-09-20 0 4.806 4.790 4.808 4.790 4.840 5,966,000 28,807,976 4.8287 4.806 4.790 4.808 4.790 4.840 5,966,000 4.8287 -1.35%
2021-09-17 0 4.872 4.870 4.880 4.870 4.904 3,258,800 15,941,916 4.8920 4.872 4.870 4.880 4.870 4.904 3,258,800 4.8920 -0.33%
2021-09-16 0 4.888 4.888 4.900 4.852 4.920 18,904,000 92,525,754 4.8945 4.888 4.888 4.900 4.852 4.920 18,904,000 4.8945 1.54%
2021-09-15 0 4.814 4.800 4.812 4.780 4.822 3,248,200 15,609,371 4.8055 4.814 4.800 4.812 4.780 4.822 3,248,200 4.8055 0.21%
2021-09-14 0 4.804 4.778 4.804 4.776 4.806 2,341,600 11,222,140 4.7925 4.804 4.778 4.804 4.776 4.806 2,341,600 4.7925 1.26%
2021-09-13 0 4.744 4.620 4.752 4.732 4.764 3,366,800 15,982,102 4.7470 4.744 4.620 4.752 4.732 4.764 3,366,800 4.7470 1.58%
2021-09-10 0 4.670 4.660 4.680 4.608 4.672 1,179,600 5,464,182 4.6322 4.670 4.660 4.680 4.608 4.672 1,179,600 4.6322 -0.09%
2021-09-09 0 4.674 4.670 4.680 4.670 4.704 27,247,400 127,906,578 4.6943 4.674 4.670 4.680 4.670 4.704 27,247,400 4.6943 0.43%
2021-09-08 0 4.654 4.638 4.680 4.630 4.686 679,000 3,156,946 4.6494 4.654 4.638 4.680 4.630 4.686 679,000 4.6494 -0.68%
2021-09-07 0 4.686 4.668 4.686 4.668 4.700 6,063,400 28,436,043 4.6898 4.686 4.668 4.686 4.668 4.700 6,063,400 4.6898 0.77%
2021-09-06 0 4.650 4.638 4.656 4.632 4.660 3,500,600 16,262,901 4.6457 4.650 4.638 4.656 4.632 4.660 3,500,600 4.6457 -1.82%
2021-09-03 0 4.736 4.700 4.740 4.720 4.744 3,217,200 15,222,142 4.7315 4.736 4.700 4.740 4.720 4.744 3,217,200 4.7315 1.98%
2021-09-02 0 4.644 4.622 4.670 4.598 4.644 1,724,400 7,952,317 4.6116 4.644 4.622 4.670 4.598 4.644 1,724,400 4.6116 -0.85%
2021-09-01 0 4.684 4.656 4.686 4.650 4.688 1,438,600 6,717,708 4.6696 4.684 4.656 4.686 4.650 4.688 1,438,600 4.6696 0.60%
2021-08-31 0 4.656 4.628 4.672 4.648 4.686 12,040,000 56,101,246 4.6596 4.656 4.628 4.672 4.648 4.686 12,040,000 4.6596 0.95%
2021-08-30 0 4.612 4.588 4.620 4.610 4.670 1,576,300 7,324,553 4.6467 4.612 4.588 4.620 4.610 4.670 1,576,300 4.6467 -0.56%
2021-08-27 0 4.638 4.618 4.624 4.574 4.646 1,553,400 7,175,930 4.6195 4.638 4.618 4.624 4.574 4.646 1,553,400 4.6195 1.58%
2021-08-26 0 4.566 4.542 4.566 4.568 4.606 939,400 4,316,338 4.5948 4.566 4.542 4.566 4.568 4.606 939,400 4.5948 0.26%
2021-08-25 0 4.554 4.542 4.560 4.536 4.570 1,445,800 6,578,645 4.5502 4.554 4.542 4.560 4.536 4.570 1,445,800 4.5502 1.79%
2021-08-24 0 4.474 4.474 4.476 4.430 4.484 1,533,600 6,844,562 4.4631 4.474 4.474 4.476 4.430 4.484 1,533,600 4.4631 3.95%
2021-08-23 0 4.304 4.300 4.368 4.240 4.304 2,329,400 9,935,144 4.2651 4.304 4.300 4.368 4.240 4.304 2,329,400 4.2651 0.28%
2021-08-20 0 4.292 4.290 4.322 4.286 4.326 2,149,200 9,264,699 4.3108 4.292 4.290 4.322 4.286 4.326 2,149,200 4.3108 -0.09%
2021-08-19 0 4.296 4.290 4.300 4.292 4.486 4,660,800 20,215,091 4.3373 4.296 4.290 4.300 4.292 4.486 4,660,800 4.3373 -4.58%
2021-08-18 0 4.502 4.502 4.530 4.480 4.520 890,900 4,003,760 4.4941 4.502 4.502 4.530 4.480 4.520 890,900 4.4941 -0.22%
2021-08-17 0 4.512 4.504 4.512 4.500 4.550 1,692,600 7,652,935 4.5214 4.512 4.504 4.512 4.500 4.550 1,692,600 4.5214 -0.40%
2021-08-16 0 4.530 4.510 4.548 4.510 4.560 1,201,400 5,452,520 4.5385 4.530 4.510 4.548 4.510 4.560 1,201,400 4.5385 -2.12%
2021-08-13 0 4.628 4.610 4.632 4.600 4.658 1,258,600 5,815,444 4.6206 4.628 4.610 4.632 4.600 4.658 1,258,600 4.6206 -1.03%
2021-08-12 0 4.676 4.658 4.678 4.650 4.682 589,300 2,750,152 4.6668 4.676 4.658 4.678 4.650 4.682 589,300 4.6668 1.30%
2021-08-11 0 4.616 4.600 4.616 4.584 4.626 864,400 3,983,598 4.6085 4.616 4.600 4.616 4.584 4.626 864,400 4.6085 1.14%
2021-08-10 0 4.564 4.564 4.574 4.488 4.580 2,174,000 9,837,650 4.5251 4.564 4.564 4.574 4.488 4.580 2,174,000 4.5251 2.29%
2021-08-09 0 4.462 4.450 4.466 4.462 4.580 2,606,400 11,736,430 4.5029 4.462 4.450 4.466 4.462 4.580 2,606,400 4.5029 -4.41%
2021-08-06 0 4.668 4.662 4.668 4.632 4.680 1,285,600 5,996,755 4.6646 4.668 4.662 4.668 4.632 4.680 1,285,600 4.6646 1.97%
2021-08-05 0 4.578 4.580 4.586 4.550 4.650 2,165,600 9,942,232 4.5910 4.578 4.580 4.586 4.550 4.650 2,165,600 4.5910 -3.34%
2021-08-04 0 4.736 4.720 4.742 4.696 4.742 1,855,600 8,753,943 4.7176 4.736 4.720 4.742 4.696 4.742 1,855,600 4.7176 -0.80%
2021-08-03 0 4.774 4.742 4.782 4.744 4.800 14,478,800 68,973,476 4.7638 4.774 4.742 4.782 4.744 4.800 14,478,800 4.7638 -2.05%
2021-08-02 0 4.874 4.868 4.874 4.850 4.894 1,131,200 5,517,357 4.8774 4.874 4.868 4.874 4.850 4.894 1,131,200 4.8774 -0.41%
2021-07-30 0 4.894 4.868 4.898 4.874 4.896 14,649,800 71,645,512 4.8905 4.894 4.868 4.898 4.874 4.896 14,649,800 4.8905 0.29%
2021-07-29 0 4.880 4.862 4.880 4.810 4.880 7,574,600 36,826,793 4.8619 4.880 4.862 4.880 4.810 4.880 7,574,600 4.8619 1.46%
2021-07-28 0 4.810 4.800 4.814 4.806 4.828 4,097,600 19,753,570 4.8208 4.810 4.800 4.814 4.806 4.828 4,097,600 4.8208 0.12%
2021-07-27 0 4.804 4.800 4.804 4.750 4.836 4,954,800 23,851,253 4.8138 4.804 4.800 4.804 4.750 4.836 4,954,800 4.8138 1.14%
2021-07-26 0 4.750 4.708 4.758 4.742 4.804 6,976,400 33,336,805 4.7785 4.750 4.708 4.758 4.742 4.804 6,976,400 4.7785 -0.71%
2021-07-23 0 4.784 4.778 4.784 4.764 4.792 2,190,800 10,472,284 4.7801 4.784 4.778 4.784 4.764 4.792 2,190,800 4.7801 2.27%
2021-07-22 0 4.678 4.660 4.680 4.656 4.692 1,912,000 8,934,803 4.6730 4.678 4.660 4.680 4.656 4.692 1,912,000 4.6730 3.59%
2021-07-21 0 4.516 4.516 4.550 4.446 4.518 1,836,400 8,209,482 4.4704 4.516 4.516 4.550 4.446 4.518 1,836,400 4.4704 0.36%
2021-07-20 0 4.500 4.496 4.500 4.442 4.596 8,311,000 37,137,474 4.4685 4.500 4.496 4.500 4.442 4.596 8,311,000 4.4685 -4.46%
2021-07-19 0 4.710 4.702 4.714 4.688 4.736 3,782,000 17,822,167 4.7124 4.710 4.702 4.714 4.688 4.736 3,782,000 4.7124 -1.13%
2021-07-16 0 4.764 4.750 4.764 4.732 4.774 1,778,600 8,451,163 4.7516 4.764 4.750 4.764 4.732 4.774 1,778,600 4.7516 -0.04%
2021-07-15 0 4.766 4.766 4.786 4.756 4.876 15,335,800 73,488,902 4.7920 4.766 4.766 4.786 4.756 4.876 15,335,800 4.7920 -3.72%
2021-07-14 0 4.950 4.948 4.980 4.942 4.970 2,290,200 11,348,589 4.9553 4.950 4.948 4.980 4.942 4.970 2,290,200 4.9553 0.86%
2021-07-13 0 4.908 4.900 4.906 4.876 4.908 1,424,400 6,965,410 4.8901 4.908 4.900 4.906 4.876 4.908 1,424,400 4.8901 1.20%
2021-07-12 0 4.850 4.850 4.852 4.854 4.904 14,002,800 68,440,303 4.8876 4.850 4.850 4.852 4.854 4.904 14,002,800 4.8876 0.58%
2021-07-09 0 4.822 4.800 4.820 4.782 4.826 2,123,000 10,192,272 4.8009 4.822 4.800 4.820 4.782 4.826 2,123,000 4.8009 2.60%
2021-07-08 0 4.700 4.696 4.700 4.698 4.818 16,216,600 76,720,741 4.7310 4.700 4.696 4.700 4.698 4.818 16,216,600 4.7310 -3.09%
2021-07-07 0 4.850 4.850 4.870 4.800 4.876 3,583,400 17,286,263 4.8240 4.850 4.850 4.870 4.800 4.876 3,583,400 4.8240 -3.77%
2021-07-06 0 5.040 5.035 5.040 4.982 5.040 7,741,800 38,880,797 5.0222 5.040 5.035 5.040 4.982 5.040 7,741,800 5.0222 2.02%
2021-07-05 0 4.940 4.936 4.940 4.904 4.950 3,007,200 14,824,974 4.9298 4.940 4.936 4.940 4.904 4.950 3,007,200 4.9298 0.41%
2021-07-02 0 4.920 4.920 4.926 4.900 4.942 5,530,000 27,254,602 4.9285 4.920 4.920 4.926 4.900 4.942 5,530,000 4.9285 2.24%
2021-06-30 0 4.812 4.812 4.820 4.810 4.844 2,083,600 10,066,751 4.8314 4.812 4.812 4.820 4.810 4.844 2,083,600 4.8314 0.21%
2021-06-29 0 4.802 4.802 4.810 4.768 4.810 2,641,600 12,646,997 4.7876 4.802 4.802 4.810 4.768 4.810 2,641,600 4.7876 -1.23%
2021-06-28 0 4.862 4.860 4.866 4.830 4.882 2,245,800 10,943,980 4.8731 4.862 4.860 4.866 4.830 4.882 2,245,800 4.8731 0.45%
2021-06-25 0 4.840 4.838 4.844 4.820 4.846 1,348,800 6,520,257 4.8341 4.840 4.838 4.844 4.820 4.846 1,348,800 4.8341 0.17%
2021-06-24 0 4.832 4.820 4.836 4.800 4.834 3,925,600 18,915,433 4.8185 4.832 4.820 4.836 4.800 4.834 3,925,600 4.8185 0.37%
2021-06-23 0 4.814 4.806 4.814 4.760 4.820 6,233,200 29,977,804 4.8094 4.814 4.806 4.814 4.760 4.820 6,233,200 4.8094 1.13%
2021-06-22 0 4.760 4.750 4.760 4.758 4.798 3,266,600 15,643,018 4.7888 4.760 4.750 4.760 4.758 4.798 3,266,600 4.7888 1.23%
2021-06-21 0 4.702 4.690 4.702 4.678 4.728 2,902,400 13,663,392 4.7076 4.702 4.690 4.702 4.678 4.728 2,902,400 4.7076 1.56%
2021-06-18 0 4.630 4.628 4.632 4.602 4.722 2,008,200 9,283,005 4.6226 4.630 4.628 4.632 4.602 4.722 2,008,200 4.6226 -1.95%
2021-06-17 0 4.722 4.720 4.730 4.690 4.734 1,920,600 9,049,692 4.7119 4.722 4.720 4.730 4.690 4.734 1,920,600 4.7119 -0.55%
2021-06-16 0 4.748 4.740 4.752 4.744 4.770 4,836,400 23,017,896 4.7593 4.748 4.740 4.752 4.744 4.770 4,836,400 4.7593 1.41%
2021-06-15 0 4.682 4.674 4.684 4.652 4.698 3,629,400 16,962,105 4.6735 4.682 4.674 4.684 4.652 4.698 3,629,400 4.6735 0.95%
2021-06-11 0 4.638 4.626 4.638 4.588 4.640 2,312,400 10,685,999 4.6212 4.638 4.626 4.638 4.588 4.640 2,312,400 4.6212 0.87%
2021-06-10 0 4.598 4.582 4.600 4.570 4.636 722,000 3,313,217 4.5889 4.598 4.582 4.600 4.570 4.636 722,000 4.5889 -0.82%
2021-06-09 0 4.636 4.636 4.638 4.620 4.652 6,577,700 30,510,076 4.6384 4.636 4.636 4.638 4.620 4.652 6,577,700 4.6384 2.20%
2021-06-08 0 4.536 4.530 4.536 4.522 4.546 2,308,000 10,450,978 4.5282 4.536 4.530 4.536 4.522 4.546 2,308,000 4.5282 -0.57%
2021-06-07 0 4.562 4.560 4.570 4.544 4.600 1,871,200 8,540,302 4.5641 4.562 4.560 4.570 4.544 4.600 1,871,200 4.5641 0.22%
2021-06-04 0 4.552 4.546 4.552 4.508 4.562 2,106,000 9,551,082 4.5352 4.552 4.546 4.552 4.508 4.562 2,106,000 4.5352 0.04%
2021-06-03 0 4.550 4.524 4.556 4.548 4.574 7,302,800 33,327,329 4.5636 4.550 4.524 4.556 4.548 4.574 7,302,800 4.5636 1.47%
2021-06-02 0 4.484 4.484 4.486 4.470 4.500 3,280,200 14,714,510 4.4859 4.484 4.484 4.486 4.470 4.500 3,280,200 4.4859 -0.04%
2021-06-01 0 4.486 4.438 4.488 4.438 4.486 8,304,800 37,084,337 4.4654 4.486 4.438 4.488 4.438 4.486 8,304,800 4.4654 1.36%
2021-05-31 0 4.426 4.424 4.426 4.386 4.428 1,952,400 8,596,834 4.4032 4.426 4.424 4.426 4.386 4.428 1,952,400 4.4032 0.45%
2021-05-28 0 4.406 4.400 4.410 4.400 4.436 9,091,400 40,222,900 4.4243 4.406 4.400 4.410 4.400 4.436 9,091,400 4.4243 1.52%
2021-05-27 0 4.340 4.316 4.344 4.332 4.354 1,231,100 5,344,533 4.3413 4.340 4.316 4.344 4.332 4.354 1,231,100 4.3413 -0.50%
2021-05-26 0 4.362 4.342 4.368 4.340 4.380 5,429,400 23,656,865 4.3572 4.362 4.342 4.368 4.340 4.380 5,429,400 4.3572 0.65%
2021-05-25 0 4.334 4.312 4.334 4.330 4.374 18,368,400 80,067,198 4.3590 4.334 4.312 4.334 4.330 4.374 18,368,400 4.3590 1.64%
2021-05-24 0 4.264 4.260 4.266 4.162 4.264 2,442,600 10,354,256 4.2390 4.264 4.260 4.266 4.162 4.264 2,442,600 4.2390 4.05%
2021-05-21 0 4.098 4.096 4.116 4.092 4.148 3,844,600 15,789,217 4.1069 4.098 4.096 4.116 4.092 4.148 3,844,600 4.1069 -2.71%
2021-05-20 0 4.212 4.200 4.230 4.184 4.228 19,934,000 83,703,720 4.1990 4.212 4.200 4.230 4.184 4.228 19,934,000 4.1990 -4.53%
2021-05-18 0 4.412 4.400 4.410 4.374 4.420 8,431,400 37,073,633 4.3971 4.412 4.400 4.410 4.374 4.420 8,431,400 4.3971 2.13%
2021-05-17 0 4.320 4.316 4.330 4.302 4.338 16,808,200 72,747,144 4.3281 4.320 4.316 4.330 4.302 4.338 16,808,200 4.3281 2.13%
2021-05-14 0 4.230 4.212 4.234 4.200 4.270 16,299,600 68,657,591 4.2122 4.230 4.212 4.234 4.200 4.270 16,299,600 4.2122 -1.49%
2021-05-13 0 4.294 4.288 4.300 4.288 4.356 3,324,400 14,367,370 4.3218 4.294 4.288 4.300 4.288 4.356 3,324,400 4.3218 -1.47%
2021-05-12 0 4.358 4.358 4.362 4.300 4.364 4,748,000 20,558,864 4.3300 4.358 4.358 4.362 4.300 4.364 4,748,000 4.3300 2.44%
2021-05-11 0 4.254 4.252 4.256 4.250 4.314 1,629,200 6,952,816 4.2676 4.254 4.252 4.256 4.250 4.314 1,629,200 4.2676 -1.44%
2021-05-10 0 4.316 4.310 4.320 4.302 4.344 1,462,600 6,326,488 4.3255 4.316 4.310 4.320 4.302 4.344 1,462,600 4.3255 0.75%
2021-05-07 0 4.284 4.280 4.286 4.274 4.310 1,869,800 8,028,096 4.2936 4.284 4.280 4.286 4.274 4.310 1,869,800 4.2936 -1.61%
2021-05-06 0 4.354 4.340 4.356 4.326 4.354 2,680,000 11,632,642 4.3405 4.354 4.340 4.356 4.326 4.354 2,680,000 4.3405 -0.59%
2021-05-05 0 4.380 4.380 4.384 4.350 4.392 26,385,400 115,483,910 4.3768 4.380 4.380 4.384 4.350 4.392 26,385,400 4.3768 2.53%
2021-05-04 0 4.272 4.244 4.274 4.200 4.272 2,926,200 12,466,373 4.2603 4.272 4.244 4.274 4.200 4.272 2,926,200 4.2603 2.45%
2021-05-03 0 4.170 4.170 4.186 4.050 4.202 1,578,400 6,610,227 4.1879 4.170 4.170 4.186 4.050 4.202 1,578,400 4.1879 -1.60%
2021-04-30 0 4.238 4.228 4.238 4.238 4.270 6,358,000 27,082,252 4.2596 4.238 4.228 4.238 4.238 4.270 6,358,000 4.2596 0.14%
2021-04-29 0 4.232 4.230 4.234 4.188 4.238 5,799,800 24,524,932 4.2286 4.232 4.230 4.234 4.188 4.238 5,799,800 4.2286 1.98%
2021-04-28 0 4.150 4.138 4.150 4.134 4.172 3,908,630 16,226,119 4.1514 4.150 4.138 4.150 4.134 4.172 3,908,630 4.1514 0.73%
2021-04-27 0 4.120 4.120 4.122 4.060 4.130 2,470,800 10,162,554 4.1131 4.120 4.120 4.122 4.060 4.130 2,470,800 4.1131 1.53%
2021-04-26 0 4.058 4.050 4.062 4.050 4.108 1,115,230 4,542,559 4.0732 4.058 4.050 4.062 4.050 4.108 1,115,230 4.0732 -0.73%
2021-04-23 0 4.088 4.088 4.100 4.066 4.096 2,346,200 9,579,215 4.0829 4.088 4.088 4.100 4.066 4.096 2,346,200 4.0829 1.64%
2021-04-22 0 4.022 4.018 4.036 4.010 4.040 3,491,400 14,073,890 4.0310 4.022 4.018 4.036 4.010 4.040 3,491,400 4.0310 -2.52%
2021-04-21 0 4.126 4.118 4.150 4.094 4.128 2,251,000 9,252,937 4.1106 4.126 4.118 4.150 4.094 4.128 2,251,000 4.1106 -2.60%
2021-04-20 0 4.236 4.236 4.238 4.158 4.238 4,907,200 20,699,744 4.2182 4.236 4.236 4.238 4.158 4.238 4,907,200 4.2182 1.34%
2021-04-19 0 4.180 4.158 4.200 4.142 4.180 2,284,600 9,504,417 4.1602 4.180 4.158 4.200 4.142 4.180 2,284,600 4.1602 -0.67%
2021-04-16 0 4.208 4.190 4.208 4.140 4.220 6,995,800 29,392,591 4.2015 4.208 4.190 4.208 4.140 4.220 6,995,800 4.2015 1.20%
2021-04-15 0 4.158 4.140 4.168 4.110 4.194 6,277,400 26,162,940 4.1678 4.158 4.140 4.168 4.110 4.194 6,277,400 4.1678 3.18%
2021-04-14 0 4.030 4.008 4.030 3.996 4.040 1,781,800 7,160,545 4.0187 4.030 4.008 4.030 3.996 4.040 1,781,800 4.0187 1.61%
2021-04-13 0 3.966 3.958 3.970 3.940 3.982 3,307,000 13,105,990 3.9631 3.966 3.958 3.970 3.940 3.982 3,307,000 3.9631 1.80%
2021-04-12 0 3.896 3.888 3.908 3.892 3.946 889,600 3,483,360 3.9156 3.896 3.888 3.908 3.892 3.946 889,600 3.9156 -0.81%
2021-04-09 0 3.928 3.922 3.928 3.924 3.962 1,130,200 4,456,257 3.9429 3.928 3.922 3.928 3.924 3.962 1,130,200 3.9429 0.15%
2021-04-08 0 3.922 3.922 3.934 3.916 3.946 3,046,000 11,966,026 3.9284 3.922 3.922 3.934 3.916 3.946 3,046,000 3.9284 -0.61%
2021-04-07 0 3.946 3.928 3.950 3.922 3.986 2,093,800 8,242,368 3.9366 3.946 3.928 3.950 3.922 3.986 2,093,800 3.9366 -1.35%
2021-04-01 0 4.000 3.990 3.992 3.920 4.000 2,117,400 8,348,342 3.9427 4.000 3.990 3.992 3.920 4.000 2,117,400 3.9427 -0.25%
2021-03-31 0 4.010 4.010 4.014 3.994 4.036 3,571,600 14,340,008 4.0150 4.010 4.010 4.014 3.994 4.036 3,571,600 4.0150 -1.47%
2021-03-30 0 4.070 4.058 4.078 4.044 4.086 4,058,800 16,504,544 4.0664 4.070 4.058 4.078 4.044 4.086 4,058,800 4.0664 2.52%
2021-03-29 0 3.970 3.970 4.000 3.930 4.026 5,464,200 21,706,921 3.9726 3.970 3.970 4.000 3.930 4.026 5,464,200 3.9726 0.46%
2021-03-26 0 3.952 3.946 3.952 3.900 3.980 2,011,000 7,885,540 3.9212 3.952 3.946 3.952 3.900 3.980 2,011,000 3.9212 -0.85%
2021-03-25 0 3.986 3.958 3.990 3.902 3.994 5,095,800 20,238,822 3.9717 3.986 3.958 3.990 3.902 3.994 5,095,800 3.9717 2.84%
2021-03-24 0 3.876 3.874 3.880 3.806 3.888 5,069,400 19,419,684 3.8308 3.876 3.874 3.880 3.806 3.888 5,069,400 3.8308 -3.49%
2021-03-23 0 4.016 4.010 4.022 4.002 4.026 2,161,400 8,681,688 4.0167 4.016 4.010 4.022 4.002 4.026 2,161,400 4.0167 0.35%
2021-03-22 0 4.002 4.002 4.004 3.982 4.048 2,083,000 8,371,672 4.0190 4.002 4.002 4.004 3.982 4.048 2,083,000 4.0190 0.86%
2021-03-19 0 3.968 3.968 3.982 3.910 3.996 8,446,600 33,493,410 3.9653 3.968 3.968 3.982 3.910 3.996 8,446,600 3.9653 -5.75%
2021-03-18 0 4.210 4.210 4.216 4.208 4.240 2,381,596 10,061,491 4.2247 4.210 4.210 4.216 4.208 4.240 2,381,596 4.2247 -1.91%
2021-03-17 0 4.292 4.270 4.292 4.250 4.298 2,526,000 10,787,693 4.2707 4.292 4.270 4.292 4.250 4.298 2,526,000 4.2707 0.61%
2021-03-16 0 4.266 4.250 4.266 4.246 4.274 1,902,600 8,099,284 4.2570 4.266 4.250 4.266 4.246 4.274 1,902,600 4.2570 -1.89%
2021-03-15 0 4.348 4.328 4.348 4.300 4.354 3,543,100 15,385,087 4.3423 4.348 4.328 4.348 4.300 4.354 3,543,100 4.3423 1.35%
2021-03-12 0 4.290 4.278 4.290 4.290 4.320 4,623,200 19,907,139 4.3059 4.290 4.278 4.290 4.290 4.320 4,623,200 4.3059 1.08%
2021-03-11 0 4.244 4.244 4.248 4.200 4.264 3,335,100 14,173,702 4.2499 4.244 4.244 4.248 4.200 4.264 3,335,100 4.2499 2.17%
2021-03-10 0 4.154 4.150 4.154 4.140 4.212 5,656,200 23,619,325 4.1758 4.154 4.150 4.154 4.140 4.212 5,656,200 4.1758 -1.89%
2021-03-09 0 4.234 4.234 4.236 4.214 4.350 21,210,000 90,754,992 4.2789 4.234 4.234 4.236 4.214 4.350 21,210,000 4.2789 -3.02%
2021-03-08 0 4.366 4.350 4.366 4.366 4.436 30,227,600 132,920,504 4.3973 4.366 4.350 4.366 4.366 4.436 30,227,600 4.3973 2.92%
2021-03-05 0 4.242 4.230 4.242 4.156 4.242 37,210,000 156,441,516 4.2043 4.242 4.230 4.242 4.156 4.242 37,210,000 4.2043 5.16%
2021-03-04 0 4.034 4.008 4.034 3.930 4.044 7,998,200 32,161,332 4.0211 4.034 4.008 4.034 3.930 4.044 7,998,200 4.0211 3.07%
2021-03-03 0 3.914 3.914 3.920 3.886 3.930 2,655,200 10,369,004 3.9052 3.914 3.914 3.920 3.886 3.930 2,655,200 3.9052 0.26%
2021-03-02 0 3.904 3.900 3.904 3.880 3.924 6,975,800 27,198,989 3.8990 3.904 3.900 3.904 3.880 3.924 6,975,800 3.8990 -4.50%
2021-03-01 0 4.088 4.080 4.090 4.064 4.092 5,626,800 22,947,729 4.0783 4.088 4.080 4.090 4.064 4.092 5,626,800 4.0783 0.05%
2021-02-26 0 4.086 4.086 4.090 4.072 4.126 13,748,600 56,411,106 4.1030 4.086 4.086 4.090 4.072 4.126 13,748,600 4.1030 -1.68%
2021-02-25 0 4.156 4.150 4.154 4.112 4.158 32,100,200 132,854,443 4.1387 4.156 4.150 4.154 4.112 4.158 32,100,200 4.1387 3.80%
2021-02-24 0 4.004 4.004 4.008 3.980 4.070 25,471,200 101,852,548 3.9987 4.004 4.004 4.008 3.980 4.070 25,471,200 3.9987 -1.62%
2021-02-23 0 4.070 4.070 4.074 4.004 4.102 31,310,800 127,438,860 4.0701 4.070 4.070 4.074 4.004 4.102 31,310,800 4.0701 4.36%
2021-02-22 0 3.900 3.900 3.904 3.896 3.928 6,758,800 26,426,646 3.9100 3.900 3.900 3.904 3.896 3.928 6,758,800 3.9100 0.41%
2021-02-19 0 3.884 3.884 3.898 3.824 3.950 10,397,400 40,238,160 3.8700 3.884 3.884 3.898 3.824 3.950 10,397,400 3.8700 -2.95%
2021-02-18 0 4.002 4.002 4.006 3.996 4.028 23,088,000 92,633,601 4.0122 4.002 4.002 4.006 3.996 4.028 23,088,000 4.0122 1.42%
2021-02-17 0 3.946 3.940 3.946 3.888 3.948 10,481,600 41,077,849 3.9190 3.946 3.940 3.946 3.888 3.948 10,481,600 3.9190 0.71%
2021-02-16 0 3.918 3.918 3.920 3.900 3.930 24,864,600 97,529,952 3.9224 3.918 3.918 3.920 3.900 3.930 24,864,600 3.9224 3.16%
2021-02-11 0 3.798 3.798 3.800 3.790 3.804 14,558,400 55,334,887 3.8009 3.798 3.798 3.800 3.790 3.804 14,558,400 3.8009 0.11%
2021-02-10 0 3.794 3.794 3.798 3.784 3.806 7,166,200 27,190,823 3.7943 3.794 3.794 3.798 3.784 3.806 7,166,200 3.7943 -0.32%
2021-02-09 0 3.806 3.808 3.810 3.782 3.816 8,919,100 33,914,047 3.8024 3.806 3.808 3.810 3.782 3.816 8,919,100 3.8024 1.55%
2021-02-08 0 3.748 3.740 3.750 3.720 3.750 12,963,400 48,423,748 3.7354 3.748 3.740 3.750 3.720 3.750 12,963,400 3.7354 1.79%
2021-02-05 0 3.682 3.682 3.686 3.662 3.698 10,251,200 37,805,493 3.6879 3.682 3.682 3.686 3.662 3.698 10,251,200 3.6879 0.88%
2021-02-04 0 3.650 3.650 3.656 3.630 3.662 22,208,900 80,985,488 3.6465 3.650 3.650 3.656 3.630 3.662 22,208,900 3.6465 1.50%
2021-02-03 0 3.596 3.592 3.598 3.568 3.598 10,966,800 39,260,990 3.5800 3.596 3.592 3.598 3.568 3.598 10,966,800 3.5800 2.10%
2021-02-02 0 3.522 3.500 3.524 3.418 3.536 11,076,600 39,056,031 3.5260 3.522 3.500 3.524 3.418 3.536 11,076,600 3.5260 2.62%
2021-02-01 0 3.432 3.414 3.436 3.398 3.436 5,199,200 17,766,485 3.4172 3.432 3.414 3.436 3.398 3.436 5,199,200 3.4172 0.88%
2021-01-29 0 3.402 3.400 3.404 3.398 3.430 5,157,800 17,578,491 3.4081 3.402 3.400 3.404 3.398 3.430 5,157,800 3.4081 -0.76%
2021-01-28 0 3.428 3.418 3.428 3.416 3.448 8,491,000 29,113,142 3.4287 3.428 3.418 3.428 3.416 3.448 8,491,000 3.4287 -0.75%
2021-01-27 0 3.454 3.454 3.456 3.420 3.460 9,229,800 31,790,590 3.4443 3.454 3.454 3.456 3.420 3.460 9,229,800 3.4443 0.99%
2021-01-26 0 3.420 3.414 3.428 3.414 3.450 3,752,000 12,860,204 3.4276 3.420 3.414 3.428 3.414 3.450 3,752,000 3.4276 -0.41%
2021-01-25 0 3.434 3.434 3.438 3.402 3.434 6,848,800 23,382,468 3.4141 3.434 3.434 3.438 3.402 3.434 6,848,800 3.4141 0.47%
2021-01-22 0 3.418 3.400 3.420 3.416 3.466 4,886,000 16,739,272 3.4260 3.418 3.400 3.420 3.416 3.466 4,886,000 3.4260 -1.38%
2021-01-21 0 3.466 3.458 3.470 3.454 3.490 4,148,800 14,371,806 3.4641 3.466 3.458 3.470 3.454 3.490 4,148,800 3.4641 -0.57%
2021-01-20 0 3.486 3.488 3.490 3.450 3.490 4,538,400 15,797,610 3.4809 3.486 3.488 3.490 3.450 3.490 4,538,400 3.4809 1.69%
2021-01-19 0 3.428 3.426 3.430 3.410 3.450 6,297,200 21,529,513 3.4189 3.428 3.426 3.430 3.410 3.450 6,297,200 3.4189 0.53%
2021-01-18 0 3.410 3.404 3.418 3.386 3.418 5,063,800 17,201,082 3.3969 3.410 3.404 3.418 3.386 3.418 5,063,800 3.3969 -1.73%
2021-01-15 0 3.470 3.464 3.470 3.460 3.510 7,238,600 25,267,490 3.4907 3.470 3.464 3.470 3.460 3.510 7,238,600 3.4907 -0.40%
2021-01-14 0 3.484 3.484 3.490 3.452 3.496 5,080,000 17,584,562 3.4615 3.484 3.484 3.490 3.452 3.496 5,080,000 3.4615 -0.57%
2021-01-13 0 3.504 3.500 3.506 3.460 3.524 10,971,200 38,506,968 3.5098 3.504 3.500 3.506 3.460 3.524 10,971,200 3.5098 1.57%
2021-01-12 0 3.450 3.442 3.450 3.408 3.452 21,507,800 73,750,418 3.4290 3.450 3.442 3.450 3.408 3.452 21,507,800 3.4290 2.01%
2021-01-11 0 3.382 3.380 3.382 3.368 3.416 4,466,000 15,152,142 3.3928 3.382 3.380 3.382 3.368 3.416 4,466,000 3.3928 1.02%
2021-01-08 0 3.348 3.348 3.350 3.334 3.358 5,633,400 18,833,371 3.3432 3.348 3.348 3.350 3.334 3.358 5,633,400 3.3432 0.24%
2021-01-07 0 3.340 3.330 3.340 3.300 3.354 22,517,000 74,948,438 3.3285 3.340 3.330 3.340 3.300 3.354 22,517,000 3.3285 1.83%
2021-01-06 0 3.280 3.280 3.290 3.230 3.292 10,778,800 35,381,162 3.2825 3.280 3.280 3.290 3.230 3.292 10,778,800 3.2825 5.06%
2021-01-05 0 3.122 3.122 3.124 3.114 3.190 3,782,200 11,847,538 3.1324 3.122 3.122 3.124 3.114 3.190 3,782,200 3.1324 -4.06%
2021-01-04 0 3.254 3.252 3.254 3.192 3.262 12,016,000 38,829,310 3.2315 3.254 3.252 3.254 3.192 3.262 12,016,000 3.2315 2.52%
2020-12-31 0 3.174 3.170 3.174 3.162 3.174 1,814,999 5,752,017 3.1692 3.174 3.170 3.174 3.162 3.174 1,814,999 3.1692 0.06%
2020-12-30 0 3.172 3.164 3.170 3.164 3.182 2,694,200 8,547,978 3.1727 3.172 3.164 3.170 3.164 3.182 2,694,200 3.1727 0.19%
2020-12-29 0 3.166 3.164 3.170 3.138 3.172 15,718,000 49,551,676 3.1525 3.166 3.164 3.170 3.138 3.172 15,718,000 3.1525 -0.19%
2020-12-28 0 3.172 3.160 3.172 3.144 3.172 3,495,800 11,046,692 3.1600 3.172 3.160 3.172 3.144 3.172 3,495,800 3.1600 -0.06%
2020-12-24 0 3.174 3.172 3.176 3.150 3.174 3,813,600 12,080,266 3.1677 3.174 3.172 3.176 3.150 3.174 3,813,600 3.1677 3.59%
2020-12-23 0 3.064 3.060 3.064 3.038 3.064 3,479,000 10,602,879 3.0477 3.064 3.060 3.064 3.038 3.064 3,479,000 3.0477 -0.91%
2020-12-22 0 3.092 3.082 3.092 3.062 3.144 21,997,600 68,315,500 3.1056 3.092 3.082 3.092 3.062 3.144 21,997,600 3.1056 -1.47%
2020-12-21 0 3.138 3.138 3.150 3.126 3.180 4,365,400 13,696,632 3.1375 3.138 3.138 3.150 3.126 3.180 4,365,400 3.1375 -1.32%
2020-12-18 0 3.180 3.180 3.184 3.170 3.186 7,781,600 24,731,608 3.1782 3.180 3.180 3.184 3.170 3.186 7,781,600 3.1782 -0.69%
2020-12-17 0 3.202 3.200 3.202 3.158 3.204 6,512,105 20,756,327 3.1873 3.202 3.200 3.202 3.158 3.204 6,512,105 3.1873 2.30%
2020-12-16 0 3.130 3.122 3.134 3.120 3.140 5,461,600 17,091,968 3.1295 3.130 3.122 3.134 3.120 3.140 5,461,600 3.1295 1.76%
2020-12-15 0 3.076 3.076 3.080 3.074 3.108 1,968,600 6,072,662 3.0848 3.076 3.076 3.080 3.074 3.108 1,968,600 3.0848 -1.16%
2020-12-14 0 3.112 3.108 3.112 3.072 3.114 8,687,400 26,867,408 3.0927 3.112 3.108 3.112 3.072 3.114 8,687,400 3.0927 0.26%
2020-12-11 0 3.104 3.104 3.108 3.076 3.118 8,475,800 26,286,361 3.1013 3.104 3.104 3.108 3.076 3.118 8,475,800 3.1013 2.99%
2020-12-10 0 3.014 2.992 3.018 3.010 3.028 3,715,200 11,229,268 3.0225 3.014 2.992 3.018 3.010 3.028 3,715,200 3.0225 -0.26%
2020-12-09 0 3.022 3.020 3.022 2.998 3.024 3,306,000 9,944,077 3.0079 3.022 3.020 3.022 2.998 3.024 3,306,000 3.0079 0.60%
2020-12-08 0 3.004 2.996 3.008 2.988 3.014 3,649,210 10,953,679 3.0017 3.004 2.996 3.008 2.988 3.014 3,649,210 3.0017 -0.99%
2020-12-07 0 3.034 3.032 3.034 3.034 3.054 6,167,600 18,752,558 3.0405 3.034 3.032 3.034 3.034 3.054 6,167,600 3.0405 -0.91%
2020-12-04 0 3.062 3.052 3.064 3.000 3.072 11,938,000 36,486,209 3.0563 3.062 3.052 3.064 3.000 3.072 11,938,000 3.0563 2.20%
2020-12-03 0 2.996 2.986 2.998 2.972 3.000 3,255,800 9,720,136 2.9855 2.996 2.986 2.998 2.972 3.000 3,255,800 2.9855 2.04%
2020-12-02 0 2.936 2.920 2.940 2.906 2.938 4,617,200 13,484,307 2.9205 2.936 2.920 2.940 2.906 2.938 4,617,200 2.9205 -1.34%
2020-12-01 0 2.976 2.976 2.980 2.964 2.982 3,348,200 9,961,471 2.9752 2.976 2.976 2.980 2.964 2.982 3,348,200 2.9752 0.54%
2020-11-30 0 2.960 2.950 2.962 2.942 2.992 8,337,800 24,699,266 2.9623 2.960 2.950 2.962 2.942 2.992 8,337,800 2.9623 0.20%
2020-11-27 0 2.954 2.952 2.956 2.952 2.982 7,401,000 21,990,794 2.9713 2.954 2.952 2.956 2.952 2.982 7,401,000 2.9713 -1.80%
2020-11-26 0 3.008 3.002 3.008 3.004 3.044 8,650,600 26,231,662 3.0324 3.008 3.002 3.008 3.004 3.044 8,650,600 3.0324 0.27%
2020-11-25 0 3.000 2.998 3.000 2.970 3.020 33,028,800 99,026,158 2.9982 3.000 2.998 3.000 2.970 3.020 33,028,800 2.9982 4.31%
2020-11-24 0 2.876 2.872 2.876 2.848 2.894 7,750,000 22,290,880 2.8762 2.876 2.872 2.876 2.848 2.894 7,750,000 2.8762 0.91%
2020-11-23 0 2.850 2.832 2.844 2.804 2.852 12,078,200 34,085,949 2.8221 2.850 2.832 2.844 2.804 2.852 12,078,200 2.8221 2.96%
2020-11-20 0 2.768 2.760 2.770 2.768 2.784 4,032,700 11,197,894 2.7768 2.768 2.760 2.770 2.768 2.784 4,032,700 2.7768 -0.72%
2020-11-19 0 2.788 2.784 2.790 2.762 2.790 4,353,200 12,081,552 2.7753 2.788 2.784 2.790 2.762 2.790 4,353,200 2.7753 0.65%
2020-11-18 0 2.770 2.766 2.770 2.744 2.772 3,376,800 9,319,302 2.7598 2.770 2.766 2.770 2.744 2.772 3,376,800 2.7598 0.29%
2020-11-17 0 2.762 2.750 2.764 2.758 2.782 3,665,200 10,161,439 2.7724 2.762 2.750 2.764 2.758 2.782 3,665,200 2.7724 0.80%
2020-11-16 0 2.740 2.740 2.750 2.710 2.740 2,269,800 6,180,404 2.7229 2.740 2.740 2.750 2.710 2.740 2,269,800 2.7229 0.88%
2020-11-13 0 2.716 2.712 2.716 2.696 2.750 4,121,000 11,178,607 2.7126 2.716 2.712 2.716 2.696 2.750 4,121,000 2.7126 -2.30%
2020-11-12 0 2.780 2.778 2.780 2.762 2.808 6,852,600 19,122,336 2.7905 2.780 2.778 2.780 2.762 2.808 6,852,600 2.7905 -1.91%
2020-11-11 0 2.834 2.834 2.840 2.722 2.846 20,279,600 56,877,788 2.8047 2.834 2.834 2.840 2.722 2.846 20,279,600 2.8047 4.89%
2020-11-10 0 2.702 2.696 2.702 2.662 2.718 25,528,200 68,399,448 2.6794 2.702 2.696 2.702 2.662 2.718 25,528,200 2.6794 5.55%
2020-11-09 0 2.560 2.560 2.574 2.558 2.578 5,744,000 14,767,275 2.5709 2.560 2.560 2.574 2.558 2.578 5,744,000 2.5709 -0.62%
2020-11-06 0 2.576 2.572 2.574 2.530 2.596 7,157,100 18,278,630 2.5539 2.576 2.572 2.574 2.530 2.596 7,157,100 2.5539 -0.77%
2020-11-05 0 2.596 2.592 2.602 2.578 2.616 9,603,800 24,973,464 2.6004 2.596 2.592 2.602 2.578 2.616 9,603,800 2.6004 2.61%
2020-11-04 0 2.530 2.530 2.536 2.516 2.608 10,800,600 27,850,640 2.5786 2.530 2.530 2.536 2.516 2.608 10,800,600 2.5786 1.93%
2020-11-03 0 2.482 2.472 2.484 2.400 2.498 9,030,600 22,426,392 2.4834 2.482 2.472 2.484 2.400 2.498 9,030,600 2.4834 6.07%
2020-11-02 0 2.340 2.336 2.340 2.316 2.358 9,783,400 22,848,927 2.3355 2.340 2.336 2.340 2.316 2.358 9,783,400 2.3355 -3.31%
2020-10-30 0 2.420 2.420 2.430 2.390 2.500 13,762,200 33,488,651 2.4334 2.420 2.420 2.430 2.390 2.500 13,762,200 2.4334 -3.66%
2020-10-29 0 2.512 2.512 2.514 2.506 2.576 10,941,800 27,628,946 2.5251 2.512 2.512 2.514 2.506 2.576 10,941,800 2.5251 -2.71%
2020-10-28 0 2.582 2.580 2.600 2.576 2.618 4,349,000 11,296,508 2.5975 2.582 2.580 2.600 2.576 2.618 4,349,000 2.5975 -1.07%
2020-10-27 0 2.610 2.610 2.618 2.594 2.668 6,804,200 17,753,518 2.6092 2.610 2.610 2.618 2.594 2.668 6,804,200 2.6092 -4.11%
2020-10-23 0 2.722 2.718 2.724 2.702 2.738 4,562,800 12,421,230 2.7223 2.722 2.718 2.724 2.702 2.738 4,562,800 2.7223 0.81%
2020-10-22 0 2.700 2.688 2.704 2.668 2.710 4,585,200 12,270,807 2.6762 2.700 2.688 2.704 2.668 2.710 4,585,200 2.6762 -2.32%
2020-10-21 0 2.764 2.738 2.766 2.756 2.788 4,858,600 13,482,251 2.7749 2.764 2.738 2.766 2.756 2.788 4,858,600 2.7749 0.36%
2020-10-20 0 2.754 2.732 2.752 2.730 2.758 1,738,400 4,766,988 2.7422 2.754 2.732 2.752 2.730 2.758 1,738,400 2.7422 -0.15%
2020-10-19 0 2.758 2.752 2.766 2.742 2.778 3,530,200 9,728,495 2.7558 2.758 2.752 2.766 2.742 2.778 3,530,200 2.7558 0.29%
2020-10-16 0 2.750 2.730 2.750 2.730 2.758 3,958,400 10,886,130 2.7501 2.750 2.730 2.750 2.730 2.758 3,958,400 2.7501 0.00%
2020-10-15 0 2.750 2.732 2.750 2.750 2.780 6,998,600 19,393,999 2.7711 2.750 2.732 2.750 2.750 2.780 6,998,600 2.7711 1.48%
2020-10-14 0 2.710 2.706 2.714 2.704 2.722 3,314,400 8,998,729 2.7150 2.710 2.706 2.714 2.704 2.722 3,314,400 2.7150 -0.29%
2020-10-12 0 2.718 2.716 2.724 2.716 2.738 3,030,836 8,266,662 2.7275 2.718 2.716 2.724 2.716 2.738 3,030,836 2.7275 -2.86%
2020-10-09 0 2.798 2.774 2.798 2.770 2.800 10,335,800 28,795,003 2.7859 2.798 2.774 2.798 2.770 2.800 10,335,800 2.7859 2.12%
2020-10-08 0 2.740 2.732 2.746 2.698 2.740 3,856,800 10,481,482 2.7177 2.740 2.732 2.746 2.698 2.740 3,856,800 2.7177 0.66%
2020-10-07 0 2.722 2.710 2.730 2.692 2.734 7,292,000 19,774,540 2.7118 2.722 2.710 2.730 2.692 2.734 7,292,000 2.7118 2.10%
2020-10-06 0 2.666 2.658 2.666 2.638 2.686 4,758,400 12,686,801 2.6662 2.666 2.658 2.666 2.638 2.686 4,758,400 2.6662 3.82%
2020-10-05 0 2.568 2.568 2.584 2.554 2.638 11,152,220 28,643,991 2.5685 2.568 2.568 2.584 2.554 2.638 11,152,220 2.5685 -2.95%
2020-09-30 0 2.646 2.644 2.654 2.634 2.686 4,703,200 12,435,759 2.6441 2.646 2.644 2.654 2.634 2.686 4,703,200 2.6441 -3.29%
2020-09-29 0 2.736 2.736 2.740 2.706 2.742 6,619,600 18,075,707 2.7306 2.736 2.736 2.740 2.706 2.742 6,619,600 2.7306 1.11%
2020-09-28 0 2.706 2.700 2.708 2.696 2.750 2,770,400 7,505,216 2.7091 2.706 2.700 2.708 2.696 2.750 2,770,400 2.7091 -1.10%
2020-09-25 0 2.736 2.714 2.736 2.720 2.752 6,420,600 17,583,679 2.7386 2.736 2.714 2.736 2.720 2.752 6,420,600 2.7386 1.63%
2020-09-24 0 2.692 2.676 2.694 2.670 2.698 5,245,000 14,050,965 2.6789 2.692 2.676 2.694 2.670 2.698 5,245,000 2.6789 0.00%
2020-09-23 0 2.692 2.690 2.694 2.666 2.696 3,344,000 8,954,597 2.6778 2.692 2.690 2.694 2.666 2.696 3,344,000 2.6778 0.07%
2020-09-22 0 2.690 2.684 2.696 2.670 2.702 4,005,000 10,771,054 2.6894 2.690 2.684 2.696 2.670 2.702 4,005,000 2.6894 -1.97%
2020-09-21 0 2.744 2.744 2.760 2.742 2.810 4,473,400 12,424,844 2.7775 2.744 2.744 2.760 2.742 2.810 4,473,400 2.7775 -2.21%
2020-09-18 0 2.806 2.800 2.816 2.780 2.828 8,759,400 24,538,408 2.8014 2.806 2.800 2.816 2.780 2.828 8,759,400 2.8014 3.16%
2020-09-17 0 2.720 2.708 2.724 2.696 2.752 5,777,000 15,696,717 2.7171 2.720 2.708 2.724 2.696 2.752 5,777,000 2.7171 1.42%
2020-09-16 0 2.682 2.682 2.684 2.584 2.692 10,309,400 27,478,195 2.6654 2.682 2.682 2.684 2.584 2.692 10,309,400 2.6654 4.77%
2020-09-15 0 2.560 2.562 2.570 2.554 2.576 4,087,200 10,488,652 2.5662 2.560 2.562 2.570 2.554 2.576 4,087,200 2.5662 -0.47%
2020-09-14 0 2.572 2.574 2.584 2.570 2.592 3,798,200 9,804,016 2.5812 2.572 2.574 2.584 2.570 2.592 3,798,200 2.5812 0.47%
2020-09-11 0 2.560 2.560 2.562 2.552 2.584 5,240,000 13,444,760 2.5658 2.560 2.560 2.562 2.552 2.584 5,240,000 2.5658 -1.39%
2020-09-10 0 2.596 2.590 2.606 2.590 2.632 10,318,800 26,957,225 2.6124 2.596 2.590 2.606 2.590 2.632 10,318,800 2.6124 0.00%
2020-09-09 0 2.596 2.580 2.596 2.510 2.596 17,440,400 44,152,334 2.5316 2.596 2.580 2.596 2.510 2.596 17,440,400 2.5316 -3.21%
2020-09-08 0 2.682 2.680 2.686 2.674 2.704 7,030,800 18,921,828 2.6913 2.682 2.680 2.686 2.674 2.704 7,030,800 2.6913 -0.81%
2020-09-07 0 2.704 2.704 2.710 2.688 2.844 19,503,800 52,817,917 2.7081 2.704 2.704 2.710 2.688 2.844 19,503,800 2.7081 -5.39%
2020-09-04 0 2.858 2.850 2.860 2.812 2.864 6,185,000 17,477,391 2.8258 2.858 2.850 2.860 2.812 2.864 6,185,000 2.8258 0.63%
2020-09-03 0 2.840 2.840 2.846 2.828 2.930 19,379,400 55,347,575 2.8560 2.840 2.840 2.846 2.828 2.930 19,379,400 2.8560 -4.05%
2020-09-02 0 2.960 2.956 2.966 2.950 2.964 5,011,800 14,833,367 2.9597 2.960 2.956 2.966 2.950 2.964 5,011,800 2.9597 0.07%
2020-09-01 0 2.958 2.956 2.962 2.936 2.970 5,587,400 16,452,647 2.9446 2.958 2.956 2.962 2.936 2.970 5,587,400 2.9446 -0.54%
2020-08-31 0 2.974 2.970 2.974 2.942 2.976 8,603,600 25,498,349 2.9637 2.974 2.970 2.974 2.942 2.976 8,603,600 2.9637 1.23%
2020-08-28 0 2.938 2.938 2.946 2.924 2.954 6,698,400 19,712,104 2.9428 2.938 2.938 2.946 2.924 2.954 6,698,400 2.9428 -1.34%
2020-08-27 0 2.978 2.976 2.980 2.966 2.980 4,153,000 12,353,634 2.9746 2.978 2.976 2.980 2.966 2.980 4,153,000 2.9746 0.13%
2020-08-26 0 2.974 2.972 2.980 2.966 2.978 7,987,400 23,744,602 2.9728 2.974 2.972 2.980 2.966 2.978 7,987,400 2.9728 2.20%
2020-08-25 0 2.910 2.910 2.924 2.910 2.928 4,949,800 14,457,787 2.9209 2.910 2.910 2.924 2.910 2.928 4,949,800 2.9209 -0.34%
2020-08-24 0 2.920 2.920 2.924 2.896 2.926 4,725,200 13,740,718 2.9080 2.920 2.920 2.924 2.896 2.926 4,725,200 2.9080 -0.27%
2020-08-21 0 2.928 2.928 2.930 2.924 2.942 4,408,400 12,941,101 2.9356 2.928 2.928 2.930 2.924 2.942 4,408,400 2.9356 -0.20%
2020-08-20 0 2.934 2.934 2.936 2.924 2.942 4,538,800 13,296,132 2.9294 2.934 2.934 2.936 2.924 2.942 4,538,800 2.9294 -0.34%
2020-08-19 0 2.944 2.940 2.942 2.936 2.946 2,509,200 7,376,557 2.9398 2.944 2.940 2.942 2.936 2.946 2,509,200 2.9398 -0.61%
2020-08-18 0 2.962 2.960 2.964 2.944 2.966 10,282,500 30,350,989 2.9517 2.962 2.960 2.964 2.944 2.966 10,282,500 2.9517 1.30%
2020-08-17 0 2.924 2.922 2.930 2.920 2.938 5,950,800 17,425,822 2.9283 2.924 2.922 2.930 2.920 2.938 5,950,800 2.9283 0.41%
2020-08-14 0 2.912 2.912 2.920 2.902 2.930 5,839,400 17,048,014 2.9195 2.912 2.912 2.920 2.902 2.930 5,839,400 2.9195 -0.95%
2020-08-13 0 2.940 2.930 2.942 2.930 2.946 8,610,400 25,323,424 2.9410 2.940 2.930 2.942 2.930 2.946 8,610,400 2.9410 1.10%
2020-08-12 0 2.908 2.904 2.908 2.880 2.920 15,132,600 43,722,892 2.8893 2.908 2.904 2.908 2.880 2.920 15,132,600 2.8893 -0.55%
2020-08-11 0 2.924 2.920 2.928 2.898 2.930 8,987,200 26,225,178 2.9181 2.924 2.920 2.928 2.898 2.930 8,987,200 2.9181 1.11%
2020-08-10 0 2.892 2.882 2.894 2.872 2.900 4,286,000 12,373,460 2.8869 2.892 2.882 2.894 2.872 2.900 4,286,000 2.8869 -0.28%
2020-08-07 0 2.900 2.890 2.900 2.882 2.914 13,823,000 40,030,230 2.8959 2.900 2.890 2.900 2.882 2.914 13,823,000 2.8959 -0.28%
2020-08-06 0 2.908 2.904 2.912 2.904 2.934 15,315,500 44,674,907 2.9170 2.908 2.904 2.912 2.904 2.934 15,315,500 2.9170 0.35%
2020-08-05 0 2.898 2.894 2.898 2.860 2.902 14,474,600 41,707,461 2.8814 2.898 2.894 2.898 2.860 2.902 14,474,600 2.8814 2.77%
2020-08-04 0 2.820 2.818 2.826 2.810 2.836 11,473,200 32,360,683 2.8205 2.820 2.818 2.826 2.810 2.836 11,473,200 2.8205 2.32%
2020-08-03 0 2.756 2.756 2.760 2.746 2.790 11,780,400 32,597,794 2.7671 2.756 2.756 2.760 2.746 2.790 11,780,400 2.7671 -1.36%
2020-07-31 0 2.794 2.794 2.800 2.770 2.800 10,918,800 30,417,398 2.7858 2.794 2.794 2.800 2.770 2.800 10,918,800 2.7858 -1.06%
2020-07-30 0 2.824 2.822 2.824 2.820 2.856 10,312,600 29,334,454 2.8445 2.824 2.822 2.824 2.820 2.856 10,312,600 2.8445 -0.98%
2020-07-29 0 2.852 2.850 2.854 2.828 2.856 4,122,600 11,693,317 2.8364 2.852 2.850 2.854 2.828 2.856 4,122,600 2.8364 -0.35%
2020-07-28 0 2.862 2.862 2.866 2.856 2.884 6,948,000 19,938,732 2.8697 2.862 2.862 2.866 2.856 2.884 6,948,000 2.8697 0.99%
2020-07-27 0 2.834 2.832 2.838 2.826 2.850 15,782,000 44,798,525 2.8386 2.834 2.832 2.838 2.826 2.850 15,782,000 2.8386 0.21%
2020-07-24 0 2.828 2.826 2.830 2.806 2.840 19,878,400 56,140,335 2.8242 2.828 2.826 2.830 2.806 2.840 19,878,400 2.8242 -2.42%
2020-07-23 0 2.898 2.898 2.900 2.878 2.904 9,980,400 28,847,623 2.8904 2.898 2.898 2.900 2.878 2.904 9,980,400 2.8904 1.19%
2020-07-22 0 2.864 2.862 2.868 2.842 2.886 17,999,600 51,579,836 2.8656 2.864 2.862 2.868 2.842 2.886 17,999,600 2.8656 0.92%
2020-07-21 0 2.838 2.838 2.840 2.802 2.838 16,561,800 46,821,607 2.8271 2.838 2.838 2.840 2.802 2.838 16,561,800 2.8271 1.87%
2020-07-20 0 2.786 2.784 2.790 2.774 2.798 8,726,200 24,340,174 2.7893 2.786 2.784 2.790 2.774 2.798 8,726,200 2.7893 -0.43%
2020-07-17 0 2.798 2.796 2.800 2.794 2.824 23,574,401 66,291,715 2.8120 2.798 2.796 2.800 2.794 2.824 23,574,401 2.8120 -0.78%
2020-07-16 0 2.820 2.820 2.826 2.816 2.846 39,516,205 111,755,301 2.8281 2.820 2.820 2.826 2.816 2.846 39,516,205 2.8281 0.00%
2020-07-15 0 2.820 2.814 2.818 2.768 2.826 34,777,200 97,650,035 2.8079 2.820 2.814 2.818 2.768 2.826 34,777,200 2.8079 3.30%
2020-07-14 0 2.730 2.730 2.740 2.714 2.748 17,210,400 46,923,850 2.7265 2.730 2.730 2.740 2.714 2.748 17,210,400 2.7265 -1.66%
2020-07-13 0 2.776 2.774 2.778 2.750 2.794 22,088,200 61,532,405 2.7858 2.776 2.774 2.778 2.750 2.794 22,088,200 2.7858 2.36%
2020-07-10 0 2.712 2.712 2.720 2.692 2.744 19,353,800 52,556,248 2.7156 2.712 2.712 2.720 2.692 2.744 19,353,800 2.7156 -3.35%
2020-07-09 0 2.806 2.804 2.806 2.804 2.824 31,211,800 87,897,106 2.8161 2.806 2.804 2.806 2.804 2.824 31,211,800 2.8161 0.21%
2020-07-08 0 2.800 2.796 2.800 2.778 2.810 16,810,800 46,976,160 2.7944 2.800 2.796 2.800 2.778 2.810 16,810,800 2.7944 0.86%
2020-07-07 0 2.776 2.770 2.776 2.762 2.830 21,750,400 60,526,104 2.7828 2.776 2.770 2.776 2.762 2.830 21,750,400 2.7828 -1.98%
2020-07-06 0 2.832 2.826 2.832 2.782 2.836 55,124,610 154,448,973 2.8018 2.832 2.826 2.832 2.782 2.836 55,124,610 2.8018 2.16%
2020-07-03 0 2.772 2.766 2.774 2.766 2.800 26,872,200 74,738,800 2.7813 2.772 2.766 2.774 2.766 2.800 26,872,200 2.7813 -0.14%
2020-07-02 0 2.776 2.776 2.778 2.734 2.782 18,394,600 50,711,621 2.7569 2.776 2.776 2.778 2.734 2.782 18,394,600 2.7569 2.44%
2020-06-30 0 2.710 2.702 2.710 2.708 2.730 20,118,600 54,781,910 2.7229 2.710 2.702 2.710 2.708 2.730 20,118,600 2.7229 3.36%
2020-06-29 0 2.622 2.622 2.628 2.604 2.648 21,772,800 57,170,515 2.6258 2.622 2.622 2.628 2.604 2.648 21,772,800 2.6258 -2.96%
2020-06-26 0 2.702 2.700 2.702 2.682 2.720 29,652,600 80,127,994 2.7022 2.702 2.700 2.702 2.682 2.720 29,652,600 2.7022 -2.45%
2020-06-24 0 2.770 2.770 2.776 2.758 2.800 20,683,400 57,458,796 2.7780 2.770 2.770 2.776 2.758 2.800 20,683,400 2.7780 -1.91%
2020-06-23 0 2.824 2.824 2.826 2.748 2.826 44,460,100 124,230,803 2.7942 2.824 2.824 2.826 2.748 2.826 44,460,100 2.7942 2.54%
2020-06-22 0 2.754 2.748 2.754 2.724 2.768 25,352,800 69,678,676 2.7484 2.754 2.748 2.754 2.724 2.768 25,352,800 2.7484 -0.22%
2020-06-19 0 2.760 2.760 2.762 2.700 2.762 44,634,250 121,790,299 2.7286 2.760 2.760 2.762 2.700 2.762 44,634,250 2.7286 4.07%
2020-06-18 0 2.652 2.650 2.652 2.602 2.652 15,954,200 41,960,708 2.6301 2.652 2.650 2.652 2.602 2.652 15,954,200 2.6301 -0.67%
2020-06-17 0 2.670 2.666 2.670 2.600 2.682 24,754,800 65,365,478 2.6405 2.670 2.666 2.670 2.600 2.682 24,754,800 2.6405 1.91%
2020-06-16 0 2.620 2.616 2.618 2.530 2.626 34,505,400 89,667,227 2.5986 2.620 2.616 2.618 2.530 2.626 34,505,400 2.5986 6.94%
2020-06-15 0 2.450 2.450 2.454 2.430 2.496 36,013,000 88,422,388 2.4553 2.450 2.450 2.454 2.430 2.496 36,013,000 2.4553 -2.16%
2020-06-12 0 2.504 2.504 2.508 2.432 2.522 76,484,000 189,771,488 2.4812 2.504 2.504 2.508 2.432 2.522 76,484,000 2.4812 -5.51%
2020-06-11 0 2.650 2.650 2.652 2.650 2.698 37,586,800 100,363,652 2.6702 2.650 2.650 2.652 2.650 2.698 37,586,800 2.6702 -0.75%
2020-06-10 0 2.670 2.668 2.670 2.660 2.690 20,898,000 55,858,869 2.6729 2.670 2.668 2.670 2.660 2.690 20,898,000 2.6729 1.06%
2020-06-09 0 2.642 2.640 2.642 2.636 2.712 55,878,000 150,114,745 2.6865 2.642 2.640 2.642 2.636 2.712 55,878,000 2.6865 -5.44%
2020-06-08 0 2.794 2.792 2.794 2.726 2.806 60,236,005 166,894,341 2.7707 2.794 2.792 2.794 2.726 2.806 60,236,005 2.7707 4.64%
2020-06-05 0 2.670 2.670 2.672 2.606 2.670 27,366,800 72,171,423 2.6372 2.670 2.670 2.672 2.606 2.670 27,366,800 2.6372 3.49%
2020-06-04 0 2.580 2.580 2.582 2.564 2.630 33,517,800 86,459,998 2.5795 2.580 2.580 2.582 2.564 2.630 33,517,800 2.5795 -2.20%
2020-06-03 0 2.638 2.638 2.640 2.616 2.660 66,874,700 176,322,291 2.6366 2.638 2.638 2.640 2.616 2.660 66,874,700 2.6366 4.52%
2020-06-02 0 2.524 2.522 2.524 2.500 2.524 22,016,200 55,361,613 2.5146 2.524 2.522 2.524 2.500 2.524 22,016,200 2.5146 1.04%
2020-06-01 0 2.498 2.498 2.500 2.458 2.510 41,668,600 103,837,714 2.4920 2.498 2.498 2.500 2.458 2.510 41,668,600 2.4920 7.21%
2020-05-29 0 2.330 2.330 2.340 2.330 2.380 17,320,500 40,912,475 2.3621 2.330 2.330 2.340 2.330 2.380 17,320,500 2.3621 1.30%
2020-05-28 0 2.300 2.290 2.300 2.260 2.320 33,883,200 77,780,238 2.2955 2.300 2.290 2.300 2.260 2.320 33,883,200 2.2955 -4.56%
2020-05-27 0 2.410 2.400 2.410 2.390 2.460 26,221,000 63,424,540 2.4188 2.410 2.400 2.410 2.390 2.460 26,221,000 2.4188 -1.23%
2020-05-26 0 2.440 2.440 2.450 2.420 2.460 37,613,000 91,758,640 2.4395 2.440 2.440 2.450 2.420 2.460 37,613,000 2.4395 1.67%
2020-05-25 0 2.400 2.390 2.400 2.330 2.400 45,473,600 107,757,494 2.3697 2.400 2.390 2.400 2.330 2.400 45,473,600 2.3697 5.73%
2020-05-22 0 2.270 2.270 2.280 2.230 2.430 115,065,600 266,696,490 2.3178 2.270 2.270 2.280 2.230 2.430 115,065,600 2.3178 -6.20%
2020-05-21 0 2.420 2.410 2.420 2.390 2.450 63,474,300 153,544,234 2.4190 2.420 2.410 2.420 2.390 2.450 63,474,300 2.4190 5.22%
2020-05-20 0 2.300 2.290 2.300 2.290 2.330 25,312,400 58,363,868 2.3057 2.300 2.290 2.300 2.290 2.330 25,312,400 2.3057 -0.43%
2020-05-19 0 2.310 2.310 2.320 2.270 2.350 68,577,800 158,547,844 2.3119 2.310 2.310 2.320 2.270 2.350 68,577,800 2.3119 2.67%
2020-05-18 0 2.250 2.240 2.250 2.200 2.250 50,142,900 111,631,161 2.2263 2.250 2.240 2.250 2.200 2.250 50,142,900 2.2263 6.13%
2020-05-15 0 2.120 2.110 2.120 2.050 2.130 56,920,000 118,677,706 2.0850 2.120 2.110 2.120 2.050 2.130 56,920,000 2.0850 7.61%
2020-05-14 0 1.970 1.970 1.990 1.960 2.010 20,192,800 39,933,286 1.9776 1.970 1.970 1.990 1.960 2.010 20,192,800 1.9776 -0.51%
2020-05-13 0 1.980 1.980 1.990 1.980 2.020 25,979,800 51,876,000 1.9968 1.980 1.980 1.990 1.980 2.020 25,979,800 1.9968 -1.98%
2020-05-12 0 2.020 2.020 2.030 2.010 2.040 22,639,200 45,769,604 2.0217 2.020 2.020 2.030 2.010 2.040 22,639,200 2.0217 -1.94%
2020-05-11 0 2.060 2.060 2.070 2.050 2.090 33,877,500 70,239,651 2.0733 2.060 2.060 2.070 2.050 2.090 33,877,500 2.0733 0.00%
2020-05-08 0 2.060 2.050 2.060 2.020 2.080 33,197,650 67,901,526 2.0454 2.060 2.050 2.060 2.020 2.080 33,197,650 2.0454 2.49%
2020-05-07 0 2.010 2.000 2.010 2.000 2.050 44,239,200 89,164,046 2.0155 2.010 2.000 2.010 2.000 2.050 44,239,200 2.0155 -3.37%
2020-05-06 0 2.080 2.080 2.090 2.050 2.100 70,977,200 147,847,710 2.0830 2.080 2.080 2.090 2.050 2.100 70,977,200 2.0830 5.05%
2020-05-05 0 1.980 1.970 1.980 1.910 2.000 57,156,535 111,678,149 1.9539 1.980 1.970 1.980 1.910 2.000 57,156,535 1.9539 10.00%
2020-05-04 0 1.800 1.800 1.810 1.770 1.840 69,182,000 124,256,008 1.7961 1.800 1.800 1.810 1.770 1.840 69,182,000 1.7961 1.69%
2020-04-29 0 1.770 1.760 1.770 1.730 1.810 62,529,200 111,334,982 1.7805 1.770 1.760 1.770 1.730 1.810 62,529,200 1.7805 2.91%
2020-04-28 0 1.720 1.720 1.730 1.710 1.790 109,909,630 192,594,093 1.7523 1.720 1.720 1.730 1.710 1.790 109,909,630 1.7523 -3.37%
2020-04-27 0 1.780 1.770 1.780 1.760 1.860 128,912,450 234,666,098 1.8204 1.780 1.770 1.780 1.760 1.860 128,912,450 1.8204 -7.29%
2020-04-24 0 1.920 1.920 1.930 1.890 2.000 133,195,600 259,803,496 1.9505 1.920 1.920 1.930 1.890 2.000 133,195,600 1.9505 -1.54%
2020-04-23 0 1.950 1.940 1.950 1.860 2.050 333,819,002 650,074,495 1.9474 1.950 1.940 1.950 1.860 2.050 333,819,002 1.9474 8.94%
2020-04-22 0 1.790 1.780 1.790 1.610 1.950 719,857,120 1,293,854,561 1.7974 1.790 1.780 1.790 1.610 1.950 719,857,120 1.7974 -46.08%
2020-04-21 0 3.320 3.320 3.330 3.310 3.650 488,276,213 1,701,858,699 3.4854 3.320 3.320 3.330 3.310 3.650 488,276,213 3.4854 -14.21%
2020-04-20 0 3.870 3.860 3.870 3.840 3.950 499,824,300 1,941,022,075 3.8834 3.870 3.860 3.870 3.840 3.950 499,824,300 3.8834 -7.42%
2020-04-17 0 4.180 4.180 4.190 4.150 4.430 287,273,300 1,229,228,726 4.2790 4.180 4.180 4.190 4.150 4.430 287,273,300 4.2790 -3.69%
2020-04-16 0 4.340 4.330 4.340 4.320 4.490 187,199,000 819,774,362 4.3792 4.340 4.330 4.340 4.320 4.490 187,199,000 4.3792 -0.46%
2020-04-15 0 4.360 4.350 4.360 4.360 4.600 253,249,850 1,140,416,854 4.5031 4.360 4.350 4.360 4.360 4.600 253,249,850 4.5031 -10.66%
2020-04-14 0 4.880 4.870 4.880 4.860 5.100 161,285,150 795,881,737 4.9346 4.880 4.870 4.880 4.860 5.100 161,285,150 4.9346 -10.13%
2020-04-09 0 5.430 5.430 5.440 5.280 5.460 103,239,800 555,482,524 5.3805 5.430 5.430 5.440 5.280 5.460 103,239,800 5.3805 6.47%
2020-04-08 0 5.100 5.090 5.100 5.050 5.290 110,766,100 571,233,232 5.1571 5.100 5.090 5.100 5.050 5.290 110,766,100 5.1571 -8.77%
2020-04-07 0 5.590 5.580 5.590 5.510 5.650 68,652,400 383,966,690 5.5929 5.590 5.580 5.590 5.510 5.650 68,652,400 5.5929 -2.78%
2020-04-06 0 5.750 5.750 5.760 5.390 5.860 131,580,290 741,289,364 5.6337 5.750 5.750 5.760 5.390 5.860 131,580,290 5.6337 8.70%
2020-04-03 0 5.290 5.280 5.290 4.880 5.340 176,893,000 891,634,028 5.0405 5.290 5.280 5.290 4.880 5.340 176,893,000 5.0405 14.25%
2020-04-02 0 4.630 4.620 4.630 4.330 4.730 124,144,455 564,779,440 4.5494 4.630 4.620 4.630 4.330 4.730 124,144,455 4.5494 9.20%
2020-04-01 0 4.240 4.230 4.240 4.170 4.330 61,909,860 263,325,244 4.2534 4.240 4.230 4.240 4.170 4.330 61,909,860 4.2534 -4.29%
2020-03-31 0 4.430 4.420 4.430 4.310 4.520 74,392,600 328,183,516 4.4115 4.430 4.420 4.430 4.310 4.520 74,392,600 4.4115 4.98%
2020-03-30 0 4.220 4.220 4.230 4.190 4.450 100,607,208 429,680,446 4.2709 4.220 4.220 4.230 4.190 4.450 100,607,208 4.2709 -10.78%
2020-03-27 0 4.730 4.720 4.730 4.710 4.870 38,244,200 182,845,856 4.7810 4.730 4.720 4.730 4.710 4.870 38,244,200 4.7810 -3.47%
2020-03-26 0 4.900 4.900 4.930 4.890 5.120 18,883,400 94,326,342 4.9952 4.900 4.900 4.930 4.890 5.120 18,883,400 4.9952 -5.22%
2020-03-25 0 5.170 5.170 5.180 5.120 5.240 14,453,600 74,749,486 5.1717 5.170 5.170 5.180 5.120 5.240 14,453,600 5.1717 2.17%
2020-03-24 0 5.060 5.050 5.060 4.970 5.110 18,239,400 92,164,914 5.0531 5.060 5.050 5.060 4.970 5.110 18,239,400 5.0531 6.08%
2020-03-23 0 4.770 4.750 4.770 4.700 4.960 46,410,801 222,642,336 4.7972 4.770 4.750 4.770 4.700 4.960 46,410,801 4.7972 -16.46%
2020-03-20 0 5.710 5.700 5.710 5.320 5.780 16,993,250 94,014,239 5.5324 5.710 5.700 5.710 5.320 5.780 16,993,250 5.5324 19.96%
2020-03-19 0 4.760 4.780 4.800 4.600 5.200 28,085,300 135,295,947 4.8173 4.760 4.780 4.800 4.600 5.200 28,085,300 4.8173 -13.92%
2020-03-18 0 5.530 5.530 5.540 5.510 6.100 16,929,800 96,382,580 5.6931 5.530 5.530 5.540 5.510 6.100 16,929,800 5.6931 -12.22%
2020-03-17 0 6.300 6.300 6.330 6.170 6.400 4,935,000 31,039,492 6.2897 6.300 6.300 6.330 6.170 6.400 4,935,000 6.2897 -2.33%
2020-03-16 0 6.450 6.410 6.450 6.390 6.800 8,063,250 52,708,754 6.5369 6.450 6.410 6.450 6.390 6.800 8,063,250 6.5369 -6.79%
2020-03-13 0 6.920 6.900 6.920 6.410 6.920 5,200,050 34,712,519 6.6754 6.920 6.900 6.920 6.410 6.920 5,200,050 6.6754 3.28%
2020-03-12 0 6.700 6.600 6.700 6.500 7.000 10,568,230 70,000,413 6.6237 6.700 6.600 6.700 6.500 7.000 10,568,230 6.6237 -6.42%
2020-03-11 0 7.160 7.140 7.160 7.050 7.480 7,380,401 53,884,053 7.3010 7.160 7.140 7.160 7.050 7.480 7,380,401 7.3010 4.37%
2020-03-10 0 6.860 6.850 6.860 6.750 7.040 10,672,000 73,635,319 6.8999 6.860 6.850 6.860 6.750 7.040 10,672,000 6.8999 6.36%
2020-03-09 0 6.450 6.450 6.480 6.300 8.500 27,033,650 179,320,475 6.6332 6.450 6.450 6.480 6.300 8.500 27,033,650 6.6332 -31.53%
2020-03-06 0 9.420 9.400 9.420 9.400 9.800 455,850 4,322,575 9.4825 9.420 9.400 9.420 9.400 9.800 455,850 9.4825 -3.88%
2020-03-05 0 9.800 9.780 9.830 9.780 9.890 124,830 1,226,539 9.8257 9.800 9.780 9.830 9.780 9.890 124,830 9.8257 -0.51%
2020-03-04 0 9.850 9.830 9.970 9.850 9.960 53,230 527,761 9.9147 9.850 9.830 9.970 9.850 9.960 53,230 9.9147 -0.40%
2020-03-03 0 9.890 9.900 10.10 9.850 10.10 771,830 7,695,042 9.9699 9.890 9.900 10.10 9.850 10.10 771,830 9.9699 2.59%
2020-03-02 0 9.640 9.650 9.750 9.400 9.750 1,289,820 12,374,740 9.5942 9.640 9.650 9.750 9.400 9.750 1,289,820 9.5942 0.84%
2020-02-28 0 9.560 9.550 9.610 9.510 9.900 856,401 8,229,651 9.6096 9.560 9.550 9.610 9.510 9.900 856,401 9.6096 -4.59%
2020-02-27 0 10.02 10.02 10.16 9.970 10.38 903,000 9,053,520 10.026 10.02 10.02 10.16 9.970 10.38 903,000 10.026 -3.47%
2020-02-26 0 10.38 10.34 10.38 10.34 10.50 312,000 3,255,400 10.434 10.38 10.34 10.38 10.34 10.50 312,000 10.434 -3.89%
2020-02-25 0 10.80 10.72 11.70 10.54 10.82 103,800 1,114,924 10.741 10.80 10.72 11.70 10.54 10.82 103,800 10.741 0.00%
2020-02-24 0 10.80 10.78 10.90 10.78 10.84 220,600 2,387,876 10.825 10.80 10.78 10.90 10.78 10.84 220,600 10.824 -2.53%
2020-02-21 0 11.08 11.00 11.10 11.08 11.20 277,400 3,088,196 11.133 11.08 11.00 11.10 11.08 11.20 277,400 11.133 -0.89%
2020-02-20 0 11.18 11.16 11.20 11.16 11.26 237,400 2,659,936 11.204 11.18 11.16 11.20 11.16 11.26 237,400 11.204 1.08%
2020-02-19 0 11.06 11.02 11.08 10.86 11.06 183,400 2,005,620 10.936 11.06 11.02 11.08 10.86 11.06 183,400 10.936 2.60%
2020-02-18 0 10.78 10.76 10.82 10.78 10.84 76,400 825,852 10.810 10.78 10.76 10.82 10.78 10.84 76,400 10.810 -1.10%
2020-02-17 0 10.90 10.90 10.92 10.88 10.92 90,600 986,760 10.891 10.90 10.90 10.92 10.88 10.92 90,600 10.891 0.74%
2020-02-14 0 10.82 10.80 10.88 10.70 10.82 64,400 695,344 10.797 10.82 10.80 10.88 10.70 10.82 64,400 10.797 1.12%
2020-02-13 0 10.70 10.60 10.70 10.68 10.80 164,000 1,764,732 10.761 10.70 10.60 10.70 10.68 10.80 164,000 10.761 0.75%
2020-02-12 0 10.62 10.62 10.66 10.58 10.64 112,200 1,188,968 10.597 10.62 10.62 10.66 10.58 10.64 112,200 10.597 1.34%
2020-02-11 0 10.48 10.46 10.52 10.48 10.54 282,600 2,969,908 10.509 10.48 10.46 10.52 10.48 10.54 282,600 10.509 -0.38%
2020-02-10 0 10.52 10.50 11.34 10.48 10.58 213,800 2,252,144 10.534 10.52 10.50 11.34 10.48 10.58 213,800 10.534 -1.13%
2020-02-07 0 10.64 10.64 10.68 10.64 10.90 287,800 3,082,044 10.709 10.64 10.64 10.68 10.64 10.90 287,800 10.709 -2.21%
2020-02-06 0 10.88 10.86 10.92 10.76 10.92 179,200 1,945,680 10.858 10.88 10.86 10.92 10.76 10.92 179,200 10.858 4.21%
2020-02-05 0 10.44 10.42 10.44 10.42 10.54 380,000 3,982,632 10.481 10.44 10.42 10.44 10.42 10.54 380,000 10.481 -1.32%
2020-02-04 0 10.58 10.58 10.60 10.52 10.62 119,200 1,260,552 10.575 10.58 10.58 10.60 10.52 10.62 119,200 10.575 -1.67%
2020-02-03 0 10.76 10.74 11.20 10.72 11.06 237,400 2,561,496 10.790 10.76 10.74 11.20 10.72 11.06 237,400 10.790 -2.71%
2020-01-31 0 11.06 11.00 11.38 11.06 11.16 56,600 628,340 11.101 11.06 11.00 11.38 11.06 11.16 56,600 11.101 0.91%
2020-01-30 0 10.96 10.92 10.94 10.96 11.22 289,200 3,187,424 11.022 10.96 10.92 10.94 10.96 11.22 289,200 11.022 -2.84%
2020-01-29 0 11.28 11.28 11.52 11.26 11.36 185,800 2,102,552 11.316 11.28 11.28 11.52 11.26 11.36 185,800 11.316 -3.09%
2020-01-24 0 11.64 11.60 12.60 11.58 11.64 145,000 1,685,432 11.624 11.64 11.60 12.60 11.58 11.64 145,000 11.624 0.00%
2020-01-23 0 11.64 11.66 11.72 11.60 11.70 157,400 1,833,204 11.647 11.64 11.66 11.72 11.60 11.70 157,400 11.647 -3.96%
2020-01-22 0 12.12 12.02 12.52 12.12 12.16 70,600 857,196 12.142 12.12 12.02 12.52 12.12 12.16 70,600 12.142 -0.16%
2020-01-21 0 12.14 12.04 12.24 12.14 12.26 17,000 207,152 12.185 12.14 12.04 12.24 12.14 12.26 17,000 12.185 -1.78%
2020-01-20 0 12.36 11.50 12.36 12.36 12.38 12,000 148,536 12.378 12.36 11.50 12.36 12.36 12.38 12,000 12.378 0.82%
2020-01-17 0 12.26 12.18 12.26 12.20 12.26 169,200 2,071,320 12.242 12.26 12.18 12.26 12.20 12.26 169,200 12.242 0.82%
2020-01-16 0 12.16 12.06 12.16 12.10 12.18 206,400 2,508,312 12.153 12.16 12.06 12.16 12.10 12.18 206,400 12.153 0.33%
2020-01-15 0 12.12 12.14 12.16 12.10 12.14 30,000 363,336 12.111 12.12 12.14 12.16 12.10 12.14 30,000 12.111 0.00%
2020-01-14 0 12.12 12.10 12.14 12.10 12.16 26,600 322,576 12.127 12.12 12.10 12.14 12.10 12.16 26,600 12.127 -1.62%
2020-01-13 0 12.32 12.30 12.34 12.28 12.32 23,200 285,036 12.286 12.32 12.30 12.34 12.28 12.32 23,200 12.286 -0.65%
2020-01-10 0 12.40 12.40 12.42 12.40 12.40 4,000 49,600 12.400 12.40 12.40 12.42 12.40 12.40 4,000 12.400 0.00%
2020-01-09 0 12.40 12.40 12.46 12.40 12.52 46,600 580,672 12.461 12.40 12.40 12.46 12.40 12.52 46,600 12.461 -5.92%
2020-01-08 0 13.18 13.14 13.18 13.14 13.56 123,600 1,641,436 13.280 13.18 13.14 13.18 13.14 13.56 123,600 13.280 0.61%
2020-01-07 0 13.10 13.00 13.60 12.98 13.14 93,600 1,222,940 13.066 13.10 13.00 13.60 12.98 13.14 93,600 13.066 -2.09%
2020-01-06 0 13.38 13.34 13.38 13.34 13.46 115,400 1,549,032 13.423 13.38 13.34 13.38 13.34 13.46 115,400 13.423 1.83%
2020-01-03 0 13.14 13.06 13.14 12.82 13.30 453,800 5,918,236 13.042 13.14 13.06 13.14 12.82 13.30 453,800 13.042 2.98%
2020-01-02 0 12.76 - 12.80 12.74 12.78 37,600 479,928 12.764 12.76 - 12.80 12.74 12.78 37,600 12.764 -0.47%
2019-12-31 0 12.82 12.80 12.84 12.80 12.82 23,200 296,980 12.801 12.82 12.80 12.84 12.80 12.82 23,200 12.801 -0.47%
2019-12-30 0 12.88 - 12.90 12.84 12.88 103,000 1,323,640 12.851 12.88 - 12.90 12.84 12.88 103,000 12.851 -0.16%
2019-12-27 0 12.90 12.86 13.00 12.86 12.90 12,800 164,664 12.864 12.90 12.86 13.00 12.86 12.90 12,800 12.864 2.54%
2019-12-24 0 12.58 12.58 12.62 12.58 12.58 10,000 125,800 12.580 12.58 12.58 12.62 12.58 12.58 10,000 12.580 0.32%
2019-12-23 0 12.54 12.46 12.58 12.52 12.58 30,200 378,776 12.542 12.54 12.46 12.58 12.52 12.58 30,200 12.542 -1.57%
2019-12-20 0 12.74 12.66 12.78 12.72 12.74 22,000 279,880 12.722 12.74 12.66 12.78 12.72 12.74 22,000 12.722 0.47%
2019-12-19 0 12.68 12.60 12.70 12.66 12.68 6,200 78,516 12.664 12.68 12.60 12.70 12.66 12.68 6,200 12.664 0.63%
2019-12-18 0 12.60 12.54 12.60 12.58 12.62 19,400 244,428 12.599 12.60 12.54 12.60 12.58 12.62 19,400 12.599 0.64%
2019-12-17 0 12.52 12.52 12.56 12.50 12.52 14,200 177,756 12.518 12.52 12.52 12.56 12.50 12.52 14,200 12.518 0.48%
2019-12-16 0 12.46 12.46 12.50 12.42 12.46 292,400 3,636,272 12.436 12.46 12.46 12.50 12.42 12.46 292,400 12.436 0.81%
2019-12-13 0 12.36 - - 12.36 12.40 54,200 670,112 12.364 12.36 - - 12.36 12.40 54,200 12.364 1.15%
2019-12-12 0 12.22 12.20 12.32 12.22 12.22 5,000 61,100 12.220 12.22 12.20 12.32 12.22 12.22 5,000 12.220 0.00%
2019-12-11 0 12.22 12.22 12.34 12.22 12.26 34,400 420,756 12.231 12.22 12.22 12.34 12.22 12.26 34,400 12.231 -0.49%
2019-12-10 0 12.28 12.22 12.28 - - 470,000 5,753,740 12.242 12.28 12.22 12.28 - - 470,000 12.242 0.00%
2019-12-09 0 12.28 12.24 12.36 12.22 12.30 10,600 130,148 12.278 12.28 12.24 12.36 12.22 12.30 10,600 12.278 1.32%
2019-12-06 0 12.12 12.12 12.16 12.10 12.10 4,000 48,400 12.100 12.12 12.12 12.16 12.10 12.10 4,000 12.100 0.00%
2019-12-05 0 12.12 12.08 12.16 12.10 12.12 24,600 298,072 12.117 12.12 12.08 12.16 12.10 12.12 24,600 12.117 3.41%
2019-12-04 0 11.72 11.70 11.82 11.72 11.76 94,000 1,103,384 11.738 11.72 11.70 11.82 11.72 11.76 94,000 11.738 0.17%
2019-12-03 0 11.70 11.70 11.78 11.68 11.68 2,000 23,360 11.680 11.70 11.70 11.78 11.68 11.68 2,000 11.680 0.17%
2019-12-02 0 11.68 11.64 11.74 11.68 11.70 22,600 264,288 11.694 11.68 11.64 11.74 11.68 11.70 22,600 11.694 -3.31%
2019-11-29 0 12.08 12.06 12.18 12.08 12.08 15,400 186,032 12.080 12.08 12.06 12.18 12.08 12.08 15,400 12.080 0.33%
2019-11-28 0 12.04 11.98 12.10 12.04 12.08 12,600 151,816 12.049 12.04 11.98 12.10 12.04 12.08 12,600 12.049 -0.82%
2019-11-27 0 12.14 12.12 12.22 12.14 12.14 5,000 60,700 12.140 12.14 12.12 12.22 12.14 12.14 5,000 12.140 0.66%
2019-11-26 0 12.06 12.02 12.10 12.06 12.06 4,000 48,240 12.060 12.06 12.02 12.10 12.06 12.06 4,000 12.060 -0.17%
2019-11-25 0 12.08 12.04 12.16 12.04 12.08 12,200 147,132 12.060 12.08 12.04 12.16 12.04 12.08 12,200 12.060 -0.49%
2019-11-22 0 12.14 12.12 12.22 12.10 12.14 21,600 261,656 12.114 12.14 12.12 12.22 12.10 12.14 21,600 12.114 2.19%
2019-11-21 0 11.88 - 11.90 11.84 11.88 32,000 379,596 11.862 11.88 - 11.90 11.84 11.88 32,000 11.862 3.12%
2019-11-20 0 11.52 11.54 11.58 11.52 11.60 11,400 131,388 11.525 11.52 11.54 11.58 11.52 11.60 11,400 11.525 -2.70%
2019-11-19 0 11.84 11.80 11.92 11.84 11.88 234,000 2,775,240 11.860 11.84 11.80 11.92 11.84 11.88 234,000 11.860 -1.99%
2019-11-18 0 12.08 - 12.12 12.04 12.10 36,400 439,196 12.066 12.08 - 12.12 12.04 12.10 36,400 12.066 1.34%
2019-11-15 0 11.92 11.84 11.92 - - 0 0 - 11.92 11.84 11.92 - - 0 - -0.50%
2019-11-14 0 11.98 11.98 12.00 11.94 12.00 41,000 491,188 11.980 11.98 11.98 12.00 11.94 12.00 41,000 11.980 1.35%
2019-11-13 0 11.82 - 11.82 - - 0 0 - 11.82 - 11.82 - - 0 - -0.51%
2019-11-12 0 11.88 11.86 11.96 11.82 11.82 5,000 59,100 11.820 11.88 11.86 11.96 11.82 11.82 5,000 11.820 0.34%
2019-11-11 0 11.84 11.78 11.86 11.82 11.86 15,200 179,812 11.830 11.84 11.78 11.86 11.82 11.86 15,200 11.830 0.17%
2019-11-08 0 11.82 11.76 11.96 11.84 11.88 20,600 244,396 11.864 11.82 11.76 11.96 11.84 11.88 20,600 11.864 -0.17%
2019-11-07 0 11.84 11.80 11.92 - - 0 0 - 11.84 11.80 11.92 - - 0 - -0.17%
2019-11-06 0 11.86 11.82 11.90 11.84 11.88 29,200 346,472 11.866 11.86 11.82 11.90 11.84 11.88 29,200 11.865 0.34%
2019-11-05 0 11.82 11.76 11.84 11.74 11.82 65,000 764,856 11.767 11.82 11.76 11.84 11.74 11.82 65,000 11.767 1.20%
2019-11-04 0 11.68 11.66 11.70 11.64 11.70 76,800 895,752 11.663 11.68 11.66 11.70 11.64 11.70 76,800 11.663 3.18%
2019-11-01 0 11.32 11.30 11.36 11.32 11.34 24,600 278,820 11.334 11.32 11.30 11.36 11.32 11.34 24,600 11.334 -1.74%
2019-10-31 0 11.52 11.52 11.80 11.46 11.52 49,000 563,432 11.499 11.52 11.52 11.80 11.46 11.52 49,000 11.499 -0.17%
2019-10-30 0 11.54 11.50 11.62 11.50 11.56 47,400 545,828 11.515 11.54 11.50 11.62 11.50 11.56 47,400 11.515 -0.17%
2019-10-29 0 11.56 11.50 11.62 11.56 11.62 118,400 1,371,648 11.585 11.56 11.50 11.62 11.56 11.62 118,400 11.585 -1.87%
2019-10-28 0 11.78 11.74 11.82 11.76 11.80 134,200 1,582,660 11.793 11.78 11.74 11.82 11.76 11.80 134,200 11.793 0.86%
2019-10-25 0 11.68 11.66 11.76 11.62 11.68 19,200 223,688 11.650 11.68 11.66 11.76 11.62 11.68 19,200 11.650 0.52%
2019-10-24 0 11.62 11.56 11.64 11.56 11.62 77,000 891,984 11.584 11.62 11.56 11.64 11.56 11.62 77,000 11.584 2.83%
2019-10-23 0 11.30 11.30 11.34 11.26 11.30 15,200 171,652 11.293 11.30 11.30 11.34 11.26 11.30 15,200 11.293 1.25%
2019-10-22 0 11.16 11.10 11.22 11.16 11.22 4,600 51,516 11.199 11.16 11.10 11.22 11.16 11.22 4,600 11.199 -0.89%
2019-10-21 0 11.26 11.22 11.30 11.22 11.26 189,600 2,132,616 11.248 11.26 11.22 11.30 11.22 11.26 189,600 11.248 -0.18%
2019-10-18 0 11.28 11.26 11.30 11.24 11.30 50,400 567,596 11.262 11.28 11.26 11.30 11.24 11.30 50,400 11.262 1.62%
2019-10-17 0 11.10 11.10 11.16 11.08 11.12 40,600 450,464 11.095 11.10 11.10 11.16 11.08 11.12 40,600 11.095 0.36%
2019-10-16 0 11.06 11.06 11.12 11.04 11.12 109,200 1,209,228 11.074 11.06 11.06 11.12 11.04 11.12 109,200 11.074 -0.54%
2019-10-15 0 11.12 11.12 11.20 11.12 11.20 51,000 569,236 11.162 11.12 11.12 11.20 11.12 11.20 51,000 11.161 -1.42%
2019-10-14 0 11.28 11.28 11.38 11.28 11.40 170,800 1,938,052 11.347 11.28 11.28 11.38 11.28 11.40 170,800 11.347 -1.05%
2019-10-11 0 11.40 11.36 11.44 11.14 11.42 46,400 526,832 11.354 11.40 11.36 11.44 11.14 11.42 46,400 11.354 3.83%
2019-10-10 0 10.98 10.94 10.98 10.96 10.98 105,600 1,157,684 10.963 10.98 10.94 10.98 10.96 10.98 105,600 10.963 -0.18%
2019-10-09 0 11.00 10.96 11.04 10.94 11.02 44,800 491,564 10.972 11.00 10.96 11.04 10.94 11.02 44,800 10.972 -0.36%
2019-10-08 0 11.04 11.04 11.12 11.04 11.14 199,800 2,221,216 11.117 11.04 11.04 11.12 11.04 11.14 199,800 11.117 0.00%
2019-10-04 0 11.04 11.04 11.20 10.96 11.02 86,800 954,308 10.994 11.04 11.04 11.20 10.96 11.02 86,800 10.994 0.18%
2019-10-03 0 11.02 10.98 14.20 11.00 11.08 193,600 2,135,688 11.031 11.02 10.98 14.20 11.00 11.08 193,600 11.031 -2.13%
2019-10-02 0 11.26 11.10 14.20 11.26 11.36 265,400 3,003,480 11.317 11.26 11.10 14.20 11.26 11.36 265,400 11.317 -3.26%
2019-09-30 0 11.64 11.54 12.96 11.64 11.74 36,800 430,432 11.697 11.64 11.54 12.96 11.64 11.74 36,800 11.697 -1.02%
2019-09-27 0 11.76 11.68 11.78 11.74 11.82 54,600 642,384 11.765 11.76 11.68 11.78 11.74 11.82 54,600 11.765 -0.17%
2019-09-26 0 11.78 11.76 11.92 11.78 11.84 106,000 1,251,756 11.809 11.78 11.76 11.92 11.78 11.84 106,000 11.809 -0.51%
2019-09-25 0 11.84 11.84 11.86 11.84 11.88 67,600 802,228 11.867 11.84 11.84 11.86 11.84 11.88 67,600 11.867 -2.63%
2019-09-24 0 12.16 12.08 12.16 12.16 12.22 69,400 847,220 12.208 12.16 12.08 12.16 12.16 12.22 69,400 12.208 -0.33%
2019-09-23 0 12.20 - 12.40 12.20 12.30 98,000 1,202,100 12.266 12.20 - 12.40 12.20 12.30 98,000 12.266 -0.81%
2019-09-20 0 12.30 12.22 12.34 12.28 12.30 18,800 231,140 12.295 12.30 12.22 12.34 12.28 12.30 18,800 12.295 1.32%
2019-09-19 0 12.14 12.10 13.50 12.12 12.18 93,600 1,139,188 12.171 12.14 12.10 13.50 12.12 12.18 93,600 12.171 -0.98%
2019-09-18 0 12.26 12.18 12.36 12.22 12.38 80,400 989,348 12.305 12.26 12.18 12.36 12.22 12.38 80,400 12.305 -5.40%
2019-09-17 0 12.96 12.32 13.00 12.80 13.02 273,800 3,526,992 12.882 12.96 12.32 13.00 12.80 13.02 273,800 12.882 4.85%
2019-09-16 0 12.36 12.20 12.60 12.20 12.66 335,800 4,216,308 12.556 12.36 12.20 12.60 12.20 12.66 335,800 12.556 7.48%
2019-09-13 0 11.50 11.48 - 11.44 11.48 42,200 483,700 11.462 11.50 11.48 - 11.44 11.48 42,200 11.462 -1.37%
2019-09-12 0 11.66 11.32 12.40 11.66 11.76 39,600 463,844 11.713 11.66 11.32 12.40 11.66 11.76 39,600 11.713 -3.16%
2019-09-11 0 12.04 12.00 12.10 12.02 12.08 49,400 594,812 12.041 12.04 12.00 12.10 12.02 12.08 49,400 12.041 -0.50%
2019-09-10 0 12.10 12.06 12.14 12.10 12.20 50,400 612,228 12.147 12.10 12.06 12.14 12.10 12.20 50,400 12.147 1.51%
2019-09-09 0 11.92 11.86 11.94 11.90 11.94 28,000 333,872 11.924 11.92 11.86 11.94 11.90 11.94 28,000 11.924 1.53%
2019-09-06 0 11.74 11.70 11.80 11.74 11.76 62,000 728,080 11.743 11.74 11.70 11.80 11.74 11.76 62,000 11.743 0.51%
2019-09-05 0 11.68 11.62 11.74 11.68 11.78 19,800 231,924 11.713 11.68 11.62 11.74 11.68 11.78 19,800 11.713 2.82%
2019-09-04 0 11.36 11.34 11.40 11.36 11.38 6,000 68,240 11.373 11.36 11.34 11.40 11.36 11.38 6,000 11.373 -0.18%
2019-09-03 0 11.38 11.32 11.44 11.46 11.48 1,800 20,652 11.473 11.38 11.32 11.44 11.46 11.48 1,800 11.473 -1.04%
2019-09-02 0 11.50 11.46 11.54 11.52 11.52 3,000 34,560 11.520 11.50 11.46 11.54 11.52 11.52 3,000 11.520 -2.04%
2019-08-30 0 11.74 11.00 11.76 11.74 11.82 89,200 1,051,736 11.791 11.74 11.00 11.76 11.74 11.82 89,200 11.791 0.86%
2019-08-29 0 11.64 11.22 11.86 11.58 11.62 29,000 336,260 11.595 11.64 11.22 11.86 11.58 11.62 29,000 11.595 0.00%
2019-08-28 0 11.64 11.10 - 11.58 11.64 14,800 171,760 11.605 11.64 11.10 - 11.58 11.64 14,800 11.605 3.19%
2019-08-27 0 11.28 11.22 11.60 11.26 11.30 7,800 87,980 11.280 11.28 11.22 11.60 11.26 11.30 7,800 11.279 -0.53%
2019-08-26 0 11.34 11.12 11.36 11.14 11.34 36,000 403,160 11.199 11.34 11.12 11.36 11.14 11.34 36,000 11.199 -1.90%
2019-08-23 0 11.56 11.02 11.86 11.54 11.56 37,000 427,016 11.541 11.56 11.02 11.86 11.54 11.56 37,000 11.541 -0.86%
2019-08-22 0 11.66 11.12 11.86 11.62 11.66 8,200 95,432 11.638 11.66 11.12 11.86 11.62 11.66 8,200 11.638 -1.02%
2019-08-21 0 11.78 11.74 11.86 11.64 11.78 22,400 263,320 11.755 11.78 11.74 11.86 11.64 11.78 22,400 11.755 0.34%
2019-08-20 0 11.74 11.72 11.86 11.70 11.78 16,600 194,760 11.733 11.74 11.72 11.86 11.70 11.78 16,600 11.733 1.03%
2019-08-19 0 11.62 - 11.86 11.58 11.62 49,200 571,288 11.612 11.62 - 11.86 11.58 11.62 49,200 11.612 0.87%
2019-08-16 0 11.52 11.20 11.86 11.50 11.54 31,400 361,820 11.523 11.52 11.20 11.86 11.50 11.54 31,400 11.523 0.00%
2019-08-15 0 11.52 11.50 11.58 11.42 11.60 221,800 2,552,752 11.509 11.52 11.50 11.58 11.42 11.60 221,800 11.509 -1.87%
2019-08-14 0 11.74 11.70 11.78 11.70 11.82 31,800 374,648 11.781 11.74 11.70 11.78 11.70 11.82 31,800 11.781 2.98%
2019-08-13 0 11.40 11.36 11.46 11.40 11.46 24,200 276,384 11.421 11.40 11.36 11.46 11.40 11.46 24,200 11.421 0.35%
2019-08-12 0 11.36 11.30 11.38 11.30 11.36 55,000 624,112 11.348 11.36 11.30 11.38 11.30 11.36 55,000 11.347 3.27%
2019-08-09 0 11.00 10.98 11.04 10.96 11.00 125,600 1,380,088 10.988 11.00 10.98 11.04 10.96 11.00 125,600 10.988 0.00%
2019-08-08 0 11.00 10.96 11.02 10.98 11.12 137,600 1,517,460 11.028 11.00 10.96 11.02 10.98 11.12 137,600 11.028 -1.43%
2019-08-07 0 11.16 11.14 - 11.14 11.20 82,000 916,200 11.173 11.16 11.14 - 11.14 11.20 82,000 11.173 -2.96%
2019-08-06 0 11.50 11.48 11.50 11.46 11.54 86,200 989,584 11.480 11.50 11.48 11.50 11.46 11.54 86,200 11.480 0.35%
2019-08-05 0 11.46 11.38 11.50 11.46 11.50 8,000 91,900 11.488 11.46 11.38 11.50 11.46 11.50 8,000 11.488 0.17%
2019-08-02 0 11.44 11.42 11.48 11.40 11.48 83,400 955,572 11.458 11.44 11.42 11.48 11.40 11.48 83,400 11.458 -4.98%
2019-08-01 0 12.04 12.02 12.10 12.00 12.08 20,600 248,184 12.048 12.04 12.02 12.10 12.00 12.08 20,600 12.048 -1.31%
2019-07-31 0 12.20 12.18 12.20 12.16 12.20 33,000 401,968 12.181 12.20 12.18 12.20 12.16 12.20 33,000 12.181 2.18%
2019-07-30 0 11.94 11.92 11.94 11.92 11.94 78,400 935,720 11.935 11.94 11.92 11.94 11.92 11.94 78,400 11.935 2.05%
2019-07-29 0 11.70 11.66 11.76 11.70 11.70 5,000 58,500 11.700 11.70 11.66 11.76 11.70 11.70 5,000 11.700 -0.17%
2019-07-26 0 11.72 11.68 11.78 11.68 11.74 12,200 142,956 11.718 11.72 11.68 11.78 11.68 11.74 12,200 11.718 -0.34%
2019-07-25 0 11.76 11.70 11.80 11.66 11.76 19,200 225,032 11.720 11.76 11.70 11.80 11.66 11.76 19,200 11.720 -1.01%
2019-07-24 0 11.88 11.88 11.92 11.86 11.90 22,800 270,644 11.870 11.88 11.88 11.92 11.86 11.90 22,800 11.870 1.02%
2019-07-23 0 11.76 11.72 11.80 11.72 11.80 110,800 1,302,744 11.758 11.76 11.72 11.80 11.72 11.80 110,800 11.758 -0.51%
2019-07-22 0 11.82 11.82 11.86 11.70 11.78 29,000 341,016 11.759 11.82 11.82 11.86 11.70 11.78 29,000 11.759 1.03%
2019-07-19 0 11.70 11.68 11.80 11.68 11.80 147,000 1,723,716 11.726 11.70 11.68 11.80 11.68 11.80 147,000 11.726 -1.35%
2019-07-18 0 11.86 11.84 - 11.82 11.90 13,600 161,516 11.876 11.86 11.84 - 11.82 11.90 13,600 11.876 -1.66%
2019-07-17 0 12.06 12.04 - 12.04 12.06 101,600 1,223,344 12.041 12.06 12.04 - 12.04 12.06 101,600 12.041 -2.74%
2019-07-16 0 12.40 12.34 12.46 12.36 12.42 140,000 1,731,984 12.371 12.40 12.34 12.46 12.36 12.42 140,000 12.371 -1.27%
2019-07-15 0 12.56 12.56 12.64 12.50 12.54 22,000 275,636 12.529 12.56 12.56 12.64 12.50 12.54 22,000 12.529 -0.63%
2019-07-12 0 12.64 12.26 12.70 12.62 12.68 49,000 619,832 12.650 12.64 12.26 12.70 12.62 12.68 49,000 12.650 -0.32%
2019-07-11 0 12.68 12.64 12.76 12.62 12.70 42,600 539,300 12.660 12.68 12.64 12.76 12.62 12.70 42,600 12.660 2.92%
2019-07-10 0 12.32 12.28 12.32 12.26 12.32 13,200 162,072 12.278 12.32 12.28 12.32 12.26 12.32 13,200 12.278 2.67%
2019-07-09 0 12.00 11.92 12.04 12.00 12.00 400 4,800 12.000 12.00 11.92 12.04 12.00 12.00 400 12.000 -0.50%
2019-07-08 0 12.06 12.00 12.30 12.02 12.06 17,600 211,796 12.034 12.06 12.00 12.30 12.02 12.06 17,600 12.034 2.03%
2019-07-05 0 11.82 11.80 11.86 11.82 11.86 12,400 146,936 11.850 11.82 11.80 11.86 11.82 11.86 12,400 11.850 0.00%
2019-07-04 0 11.82 11.78 11.90 11.78 11.92 10,400 123,440 11.869 11.82 11.78 11.90 11.78 11.92 10,400 11.869 0.34%
2019-07-03 0 11.78 11.76 11.84 11.76 11.80 22,800 268,668 11.784 11.78 11.76 11.84 11.76 11.80 22,800 11.784 -4.54%
2019-07-02 0 12.34 12.26 12.40 12.26 12.38 24,800 305,280 12.310 12.34 12.26 12.40 12.26 12.38 24,800 12.310 -0.32%
2019-06-28 0 12.38 12.30 12.38 12.38 12.38 8,000 99,040 12.380 12.38 12.30 12.38 12.38 12.38 8,000 12.380 0.16%
2019-06-27 0 12.36 12.30 12.42 12.34 12.36 20,000 247,104 12.355 12.36 12.30 12.42 12.34 12.36 20,000 12.355 0.65%
2019-06-26 0 12.28 12.24 12.36 12.26 12.32 43,200 530,944 12.290 12.28 12.24 12.36 12.26 12.32 43,200 12.290 1.82%
2019-06-25 0 12.06 12.06 12.08 11.94 12.08 45,600 545,572 11.964 12.06 12.06 12.08 11.94 12.08 45,600 11.964 -0.33%
2019-06-24 0 12.10 12.10 12.14 12.06 12.16 143,800 1,737,860 12.085 12.10 12.10 12.14 12.06 12.16 143,800 12.085 0.83%
2019-06-21 0 12.00 11.92 12.06 11.86 12.02 98,000 1,172,012 11.959 12.00 11.92 12.06 11.86 12.02 98,000 11.959 3.81%
2019-06-20 0 11.56 11.54 11.62 11.38 11.62 66,000 757,372 11.475 11.56 11.54 11.62 11.38 11.62 66,000 11.475 1.94%
2019-06-19 0 11.34 11.32 11.88 11.30 11.36 307,600 3,485,068 11.330 11.34 11.32 11.88 11.30 11.36 307,600 11.330 4.23%
2019-06-18 0 10.88 10.84 11.10 10.88 10.90 15,800 172,080 10.891 10.88 10.84 11.10 10.88 10.90 15,800 10.891 -1.09%
2019-06-17 0 11.00 10.90 11.10 10.92 11.08 224,600 2,484,408 11.062 11.00 10.90 11.10 10.92 11.08 224,600 11.061 0.36%
2019-06-14 0 10.96 10.96 11.88 10.96 11.10 251,400 2,771,136 11.023 10.96 10.96 11.88 10.96 11.10 251,400 11.023 -0.54%
2019-06-13 0 11.02 11.02 11.08 10.72 11.14 130,400 1,414,880 10.850 11.02 11.02 11.08 10.72 11.14 130,400 10.850 0.36%
2019-06-12 0 10.98 10.88 11.48 10.94 11.04 123,200 1,353,400 10.985 10.98 10.88 11.48 10.94 11.04 123,200 10.985 -2.66%
2019-06-11 0 11.28 11.28 - 11.20 11.30 42,000 472,868 11.259 11.28 11.28 - 11.20 11.30 42,000 11.259 -1.23%
2019-06-10 0 11.42 11.40 - 11.38 11.44 78,600 896,256 11.403 11.42 11.40 - 11.38 11.44 78,600 11.403 4.96%
2019-06-06 0 10.88 10.86 - 10.86 11.14 71,200 775,824 10.896 10.88 10.86 - 10.86 11.14 71,200 10.896 -2.33%
2019-06-05 0 11.14 11.10 11.20 11.14 11.22 116,400 1,299,176 11.161 11.14 11.10 11.20 11.14 11.22 116,400 11.161 -0.54%
2019-06-04 0 11.20 11.10 11.20 11.16 11.20 50,800 568,672 11.194 11.20 11.10 11.20 11.16 11.20 50,800 11.194 0.90%
2019-06-03 0 11.10 11.08 - 11.04 11.50 119,000 1,324,264 11.128 11.10 11.08 - 11.04 11.50 119,000 11.128 -5.45%
2019-05-31 0 11.74 11.70 12.90 11.72 11.92 118,000 1,389,476 11.775 11.74 11.70 12.90 11.72 11.92 118,000 11.775 -5.93%
2019-05-30 0 12.48 12.44 12.90 12.38 12.42 26,800 332,524 12.408 12.48 12.44 12.90 12.38 12.42 26,800 12.408 1.96%
2019-05-29 0 12.24 11.88 12.90 12.24 12.28 9,000 110,360 12.262 12.24 11.88 12.90 12.24 12.28 9,000 12.262 -1.13%
2019-05-28 0 12.38 12.00 12.90 12.36 12.46 47,400 586,940 12.383 12.38 12.00 12.90 12.36 12.46 47,400 12.383 1.14%
2019-05-27 0 12.24 12.28 13.10 12.24 12.32 21,600 265,584 12.296 12.24 12.28 13.10 12.24 12.32 21,600 12.296 -0.33%
2019-05-24 0 12.28 12.32 13.60 12.22 12.34 94,800 1,163,180 12.270 12.28 12.32 13.60 12.22 12.34 94,800 12.270 -3.91%
2019-05-23 0 12.78 12.60 13.60 12.78 12.78 1,000 12,780 12.780 12.78 12.60 13.60 12.78 12.78 1,000 12.780 -2.44%
2019-05-22 0 13.10 12.50 13.60 13.10 13.12 13,600 178,352 13.114 13.10 12.50 13.60 13.10 13.12 13,600 13.114 -1.80%
2019-05-21 0 13.34 10.22 13.60 13.32 13.36 13,200 176,152 13.345 13.34 10.22 13.60 13.32 13.36 13,200 13.345 -0.15%
2019-05-20 0 13.36 10.22 - 13.36 13.38 18,000 240,540 13.363 13.36 10.22 - 13.36 13.38 18,000 13.363 0.60%
2019-05-17 0 13.28 13.28 13.40 13.22 13.30 70,600 936,840 13.270 13.28 13.28 13.40 13.22 13.30 70,600 13.270 1.07%
2019-05-16 0 13.14 13.08 13.40 13.12 13.16 37,400 491,368 13.138 13.14 13.08 13.40 13.12 13.16 37,400 13.138 2.02%
2019-05-15 0 12.88 12.00 13.40 12.92 12.98 62,200 805,364 12.948 12.88 12.00 13.40 12.92 12.98 62,200 12.948 0.16%
2019-05-14 0 12.86 12.00 12.88 12.84 12.88 10,800 138,880 12.859 12.86 12.00 12.88 12.84 12.88 10,800 12.859 -1.53%
2019-05-10 0 13.06 13.02 13.40 12.98 13.06 4,400 57,352 13.035 13.06 13.02 13.40 12.98 13.06 4,400 13.035 1.08%
2019-05-09 0 12.92 12.00 13.40 12.92 12.98 118,000 1,529,428 12.961 12.92 12.00 13.40 12.92 12.98 118,000 12.961 -0.62%
2019-05-08 0 13.00 12.50 13.40 13.00 13.04 19,000 247,180 13.010 13.00 12.50 13.40 13.00 13.04 19,000 13.009 -0.46%
2019-05-07 0 13.06 12.38 13.12 13.06 13.14 101,200 1,325,176 13.095 13.06 12.38 13.12 13.06 13.14 101,200 13.095 2.51%
2019-05-06 0 12.74 12.66 12.90 12.64 12.74 40,000 507,044 12.676 12.74 12.66 12.90 12.64 12.74 40,000 12.676 -1.55%
2019-05-03 0 12.94 12.92 12.98 12.94 13.00 92,400 1,198,568 12.972 12.94 12.92 12.98 12.94 13.00 92,400 12.972 -2.71%
2019-05-02 0 13.30 13.18 14.20 13.30 13.36 22,200 296,120 13.339 13.30 13.18 14.20 13.30 13.36 22,200 13.339 -0.75%
2019-04-30 0 13.40 13.36 13.40 13.32 13.40 151,000 2,015,124 13.345 13.40 13.36 13.40 13.32 13.40 151,000 13.345 1.21%
2019-04-29 0 13.24 13.10 13.24 13.22 13.24 45,400 600,696 13.231 13.24 13.10 13.24 13.22 13.24 45,400 13.231 -2.93%
2019-04-26 0 13.64 13.38 13.88 13.62 13.66 47,000 640,924 13.637 13.64 13.38 13.88 13.62 13.66 47,000 13.637 -1.73%
2019-04-25 0 13.88 13.82 14.20 13.78 13.86 50,000 690,180 13.804 13.88 13.82 14.20 13.78 13.86 50,000 13.804 0.29%
2019-04-24 0 13.84 13.80 13.84 13.84 13.86 27,400 379,416 13.847 13.84 13.80 13.84 13.84 13.86 27,400 13.847 0.00%
2019-04-23 0 13.84 13.70 13.88 13.82 13.90 357,600 4,950,924 13.845 13.84 13.70 13.88 13.82 13.90 357,600 13.845 3.44%
2019-04-18 0 13.38 13.00 13.38 - - 0 0 - 13.38 13.00 13.38 - - 0 - -1.47%
2019-04-17 0 13.58 13.54 13.62 13.56 13.62 23,600 320,616 13.585 13.58 13.54 13.62 13.56 13.62 23,600 13.585 1.80%
2019-04-16 0 13.34 13.20 14.00 13.32 13.36 42,000 559,580 13.323 13.34 13.20 14.00 13.32 13.36 42,000 13.323 -0.30%
2019-04-15 0 13.38 13.20 14.00 13.36 13.38 9,400 125,712 13.374 13.38 13.20 14.00 13.36 13.38 9,400 13.374 -0.45%
2019-04-12 0 13.44 13.14 13.52 13.44 13.44 42,400 569,856 13.440 13.44 13.14 13.52 13.44 13.44 42,400 13.440 -0.30%
2019-04-11 0 13.48 13.14 13.50 13.48 13.56 31,800 429,632 13.510 13.48 13.14 13.50 13.48 13.56 31,800 13.510 0.00%
2019-04-10 0 13.48 13.14 13.90 13.44 13.46 14,400 193,776 13.457 13.48 13.14 13.90 13.44 13.46 14,400 13.457 -0.59%
2019-04-09 0 13.56 13.40 13.58 13.52 13.58 231,000 3,132,216 13.559 13.56 13.40 13.58 13.52 13.58 231,000 13.559 1.50%
2019-04-08 0 13.36 13.30 13.36 13.20 13.40 23,400 310,784 13.281 13.36 13.30 13.36 13.20 13.40 23,400 13.281 1.98%
2019-04-04 0 13.10 12.40 13.20 13.10 13.14 74,000 970,628 13.117 13.10 12.40 13.20 13.10 13.14 74,000 13.117 -0.76%
2019-04-03 0 13.20 12.80 13.20 13.12 13.24 323,600 4,273,112 13.205 13.20 12.80 13.20 13.12 13.24 323,600 13.205 1.54%
2019-04-02 0 13.00 12.80 13.10 12.98 13.04 710,400 9,235,568 13.001 13.00 12.80 13.10 12.98 13.04 710,400 13.001 1.88%
2019-04-01 0 12.76 - 12.78 12.70 12.76 35,600 453,148 12.729 12.76 - 12.78 12.70 12.76 35,600 12.729 1.92%
2019-03-29 0 12.52 12.52 12.66 12.52 12.56 42,600 533,484 12.523 12.52 12.52 12.66 12.52 12.56 42,600 12.523 0.64%
2019-03-28 0 12.44 - 12.70 12.42 12.48 101,000 1,257,432 12.450 12.44 - 12.70 12.42 12.48 101,000 12.450 -1.58%
2019-03-27 0 12.64 - 12.80 12.60 12.66 50,200 634,464 12.639 12.64 - 12.80 12.60 12.66 50,200 12.639 1.12%
2019-03-26 0 12.50 - 12.80 12.48 12.48 6,000 74,880 12.480 12.50 - 12.80 12.48 12.48 6,000 12.480 1.13%
2019-03-25 0 12.36 12.26 12.60 12.26 12.34 328,600 4,044,164 12.307 12.36 12.26 12.60 12.26 12.34 328,600 12.307 -2.06%
2019-03-22 0 12.62 12.38 12.80 12.60 12.60 2,000 25,200 12.600 12.62 12.38 12.80 12.60 12.60 2,000 12.600 -0.16%
2019-03-21 0 12.64 12.64 12.80 12.60 12.70 159,000 2,011,420 12.650 12.64 12.64 12.80 12.60 12.70 159,000 12.650 1.12%
2019-03-20 0 12.50 12.38 12.60 12.46 12.50 10,600 132,340 12.485 12.50 12.38 12.60 12.46 12.50 10,600 12.485 0.00%
2019-03-19 0 12.50 12.46 12.52 12.48 12.52 41,200 514,980 12.500 12.50 12.46 12.52 12.48 12.52 41,200 12.500 1.13%
2019-03-18 0 12.36 12.34 12.60 12.32 12.36 25,800 318,816 12.357 12.36 12.34 12.60 12.32 12.36 25,800 12.357 -0.48%
2019-03-15 0 12.42 12.38 12.44 12.38 12.46 291,600 3,630,632 12.451 12.42 12.38 12.44 12.38 12.46 291,600 12.451 0.16%
2019-03-14 0 12.40 - 12.44 12.30 12.40 41,600 514,612 12.371 12.40 - 12.44 12.30 12.40 41,600 12.370 2.14%
2019-03-13 0 12.14 - 12.20 12.10 12.14 11,000 133,340 12.122 12.14 - 12.20 12.10 12.14 11,000 12.122 0.50%
2019-03-12 0 12.08 - 12.12 12.06 12.10 33,000 398,640 12.080 12.08 - 12.12 12.06 12.10 33,000 12.080 0.83%
2019-03-11 0 11.98 11.68 12.00 11.94 12.00 22,000 263,500 11.977 11.98 11.68 12.00 11.94 12.00 22,000 11.977 0.34%
2019-03-08 0 11.94 - 11.96 11.94 11.94 12,200 145,668 11.940 11.94 - 11.96 11.94 11.94 12,200 11.940 0.00%
2019-03-07 0 11.94 - 12.40 11.90 11.94 2,800 33,352 11.911 11.94 - 12.40 11.90 11.94 2,800 11.911 0.34%
2019-03-06 0 11.90 11.80 12.40 11.88 11.92 12,600 150,040 11.908 11.90 11.80 12.40 11.88 11.92 12,600 11.908 -0.34%
2019-03-05 0 11.94 11.90 12.40 11.94 11.94 2,000 23,880 11.940 11.94 11.90 12.40 11.94 11.94 2,000 11.940 0.51%
2019-03-04 0 11.88 11.84 12.24 11.88 12.00 77,400 922,456 11.918 11.88 11.84 12.24 11.88 12.00 77,400 11.918 -2.62%
2019-03-01 0 12.20 12.00 12.64 12.16 12.20 52,000 633,712 12.187 12.20 12.00 12.64 12.16 12.20 52,000 12.187 1.50%
2019-02-28 0 12.02 11.98 12.10 11.96 12.12 28,400 343,192 12.084 12.02 11.98 12.10 11.96 12.12 28,400 12.084 1.52%
2019-02-27 0 11.84 11.84 11.88 11.84 11.94 30,400 361,500 11.891 11.84 11.84 11.88 11.84 11.94 30,400 11.891 1.02%
2019-02-26 0 11.72 11.72 11.98 11.66 11.74 138,400 1,619,988 11.705 11.72 11.72 11.98 11.66 11.74 138,400 11.705 -3.46%
2019-02-25 0 12.14 10.80 12.16 12.06 12.16 48,800 592,808 12.148 12.14 10.80 12.16 12.06 12.16 48,800 12.148 0.00%
2019-02-22 0 12.14 12.14 12.30 12.04 12.14 97,400 1,174,052 12.054 12.14 12.14 12.30 12.04 12.14 97,400 12.054 -0.33%
2019-02-21 0 12.18 12.10 12.30 12.06 12.20 59,800 725,188 12.127 12.18 12.10 12.30 12.06 12.20 59,800 12.127 1.50%
2019-02-20 0 12.00 11.86 12.02 11.92 12.00 62,400 747,908 11.986 12.00 11.86 12.02 11.92 12.00 62,400 11.986 0.50%
2019-02-19 0 11.94 11.86 12.00 11.86 11.92 34,200 406,672 11.891 11.94 11.86 12.00 11.86 11.92 34,200 11.891 -0.50%
2019-02-18 0 12.00 11.94 12.00 11.80 12.00 82,800 986,624 11.916 12.00 11.94 12.00 11.80 12.00 82,800 11.916 3.45%
2019-02-15 0 11.60 11.54 11.64 11.60 11.70 245,200 2,856,712 11.651 11.60 11.54 11.64 11.60 11.70 245,200 11.651 -0.68%
2019-02-14 0 11.68 11.62 11.70 11.60 11.68 213,600 2,489,996 11.657 11.68 11.62 11.70 11.60 11.68 213,600 11.657 1.57%
2019-02-13 0 11.50 11.48 11.50 11.48 11.52 109,800 1,261,620 11.490 11.50 11.48 11.50 11.48 11.52 109,800 11.490 2.13%
2019-02-12 0 11.26 11.16 11.30 11.16 11.30 68,000 765,908 11.263 11.26 11.16 11.30 11.16 11.30 68,000 11.263 0.90%
2019-02-11 0 11.16 11.12 11.20 11.12 11.18 117,600 1,308,708 11.129 11.16 11.12 11.20 11.12 11.18 117,600 11.128 0.18%
2019-02-08 0 11.14 11.14 11.20 11.12 11.70 110,600 1,237,100 11.185 11.14 11.14 11.20 11.12 11.70 110,600 11.185 -5.59%
2019-02-04 0 11.80 11.78 11.80 11.74 11.84 102,800 1,210,644 11.777 11.80 11.78 11.80 11.74 11.84 102,800 11.777 2.79%
2019-02-01 0 11.48 11.48 11.72 11.48 11.54 14,600 167,984 11.506 11.48 11.48 11.72 11.48 11.54 14,600 11.506 -1.54%
2019-01-31 0 11.66 11.60 11.66 11.62 11.72 65,800 767,452 11.663 11.66 11.60 11.66 11.62 11.72 65,800 11.663 1.92%
2019-01-30 0 11.44 11.36 11.44 11.16 11.44 105,000 1,200,344 11.432 11.44 11.36 11.44 11.16 11.44 105,000 11.432 2.51%
2019-01-29 0 11.16 11.10 11.22 11.16 11.22 28,600 320,028 11.190 11.16 11.10 11.22 11.16 11.22 28,600 11.190 -1.76%
2019-01-28 0 11.36 11.26 11.38 11.36 11.50 12,400 141,492 11.411 11.36 11.26 11.38 11.36 11.50 12,400 11.411 -1.39%
2019-01-25 0 11.52 11.20 11.56 11.44 11.54 87,400 1,006,548 11.517 11.52 11.20 11.56 11.44 11.54 87,400 11.517 2.67%
2019-01-24 0 11.22 11.12 11.30 11.16 11.26 14,400 161,248 11.198 11.22 11.12 11.30 11.16 11.26 14,400 11.198 -1.41%
2019-01-23 0 11.38 11.36 11.40 11.36 11.38 49,800 566,676 11.379 11.38 11.36 11.40 11.36 11.38 49,800 11.379 -0.70%
2019-01-22 0 11.46 11.46 11.54 11.42 11.56 75,000 860,152 11.469 11.46 11.46 11.54 11.42 11.56 75,000 11.469 -0.87%
2019-01-21 0 11.56 11.56 11.60 11.46 11.64 106,000 1,228,296 11.588 11.56 11.56 11.60 11.46 11.64 106,000 11.588 2.30%
2019-01-18 0 11.30 11.30 11.34 11.28 11.34 66,200 748,512 11.307 11.30 11.30 11.34 11.28 11.34 66,200 11.307 1.07%
2019-01-17 0 11.18 11.16 11.22 11.14 11.18 17,000 189,784 11.164 11.18 11.16 11.22 11.14 11.18 17,000 11.164 -0.36%
2019-01-16 0 11.22 11.22 11.26 11.12 11.26 120,400 1,351,104 11.222 11.22 11.22 11.26 11.12 11.26 120,400 11.222 1.81%
2019-01-15 0 11.02 11.02 11.14 10.98 11.04 29,200 321,792 11.020 11.02 11.02 11.14 10.98 11.04 29,200 11.020 0.55%
2019-01-14 0 10.96 10.90 11.00 10.94 11.12 63,200 695,940 11.012 10.96 10.90 11.00 10.94 11.12 63,200 11.012 -3.69%
2019-01-11 0 11.38 11.32 11.40 11.22 11.38 687,000 7,761,736 11.298 11.38 11.32 11.40 11.22 11.38 687,000 11.298 2.15%
2019-01-10 0 11.14 11.12 11.16 11.00 11.24 152,200 1,695,776 11.142 11.14 11.12 11.16 11.00 11.24 152,200 11.142 2.01%
2019-01-09 0 10.92 10.88 10.92 10.82 10.92 127,000 1,380,652 10.871 10.92 10.88 10.92 10.82 10.92 127,000 10.871 4.20%
2019-01-08 0 10.48 10.48 10.54 10.46 10.56 42,200 442,856 10.494 10.48 10.48 10.54 10.46 10.56 42,200 10.494 -1.13%
2019-01-07 0 10.60 10.56 10.68 10.48 10.60 90,800 955,304 10.521 10.60 10.56 10.68 10.48 10.60 90,800 10.521 2.32%
2019-01-04 0 10.36 10.36 10.40 10.10 10.36 156,800 1,610,048 10.268 10.36 10.36 10.40 10.10 10.36 156,800 10.268 5.28%
2019-01-03 0 9.840 9.840 9.880 9.820 9.970 220,000 2,173,200 9.8782 9.840 9.840 9.880 9.820 9.970 220,000 9.8782 1.34%
2019-01-02 0 9.710 9.710 9.740 9.680 9.940 142,600 1,396,986 9.7965 9.710 9.710 9.740 9.680 9.940 142,600 9.7965 -1.82%
2018-12-31 0 9.890 9.860 9.940 9.820 9.910 74,600 735,850 9.8639 9.890 9.860 9.940 9.820 9.910 74,600 9.8639 -0.30%
2018-12-28 0 9.920 9.880 10.02 9.860 9.960 48,200 477,536 9.9074 9.920 9.880 10.02 9.860 9.960 48,200 9.9074 0.10%
2018-12-27 0 9.910 9.880 9.940 9.890 10.04 101,400 1,008,600 9.9467 9.910 9.880 9.940 9.890 10.04 101,400 9.9467 -0.50%
2018-12-24 0 9.960 9.910 9.970 9.850 9.970 67,400 667,522 9.9039 9.960 9.910 9.970 9.850 9.970 67,400 9.9039 -0.80%
2018-12-21 0 10.04 10.02 10.04 9.990 10.14 208,200 2,090,310 10.040 10.04 10.02 10.04 9.990 10.14 208,200 10.040 -1.95%
2018-12-20 0 10.24 10.20 10.26 10.18 10.34 154,000 1,586,336 10.301 10.24 10.20 10.26 10.18 10.34 154,000 10.301 1.19%
2018-12-19 0 10.12 10.12 10.16 10.04 10.24 1,208,800 12,242,668 10.128 10.12 10.12 10.16 10.04 10.24 1,208,800 10.128 -4.71%
2018-12-18 0 10.62 10.60 10.64 10.60 11.00 481,600 5,147,356 10.688 10.62 10.60 10.64 10.60 11.00 481,600 10.688 -4.50%
2018-12-17 0 11.12 11.12 11.14 11.12 11.18 183,400 2,041,768 11.133 11.12 11.12 11.14 11.12 11.18 183,400 11.133 -1.42%
2018-12-14 0 11.28 11.28 11.34 11.28 11.40 117,000 1,327,888 11.350 11.28 11.28 11.34 11.28 11.40 117,000 11.349 1.26%
2018-12-13 0 11.14 11.16 12.02 11.08 11.18 54,800 610,832 11.147 11.14 11.16 12.02 11.08 11.18 54,800 11.147 -1.42%
2018-12-12 0 11.30 11.24 11.32 11.28 11.32 125,400 1,415,920 11.291 11.30 11.24 11.32 11.28 11.32 125,400 11.291 1.99%
2018-12-11 0 11.08 11.04 13.30 11.06 11.14 86,200 958,980 11.125 11.08 11.04 13.30 11.06 11.14 86,200 11.125 -2.81%
2018-12-10 0 11.40 11.40 11.44 11.36 11.46 52,600 599,992 11.407 11.40 11.40 11.44 11.36 11.46 52,600 11.407 2.52%
2018-12-07 0 11.12 11.08 11.14 11.08 11.16 181,400 2,018,136 11.125 11.12 11.08 11.14 11.08 11.16 181,400 11.125 -3.30%
2018-12-06 0 11.50 11.36 11.54 11.34 11.58 112,600 1,282,632 11.391 11.50 11.36 11.54 11.34 11.58 112,600 11.391 0.70%
2018-12-05 0 11.42 11.34 11.42 11.34 11.68 90,600 1,035,352 11.428 11.42 11.34 11.42 11.34 11.68 90,600 11.428 -2.06%
2018-12-04 0 11.66 11.64 11.70 11.62 11.68 134,000 1,561,980 11.657 11.66 11.64 11.70 11.62 11.68 134,000 11.657 -0.17%
2018-12-03 0 11.68 11.62 11.70 11.46 11.70 439,000 5,095,408 11.607 11.68 11.62 11.70 11.46 11.70 439,000 11.607 4.10%
2018-11-30 0 11.22 11.18 11.24 11.18 11.26 83,200 933,548 11.221 11.22 11.18 11.24 11.18 11.26 83,200 11.221 1.81%
2018-11-29 0 11.02 10.98 11.38 10.96 11.44 254,800 2,814,748 11.047 11.02 10.98 11.38 10.96 11.44 254,800 11.047 -3.16%
2018-11-28 0 11.38 11.34 11.44 11.22 11.44 228,600 2,600,824 11.377 11.38 11.34 11.44 11.22 11.44 228,600 11.377 1.97%
2018-11-27 0 11.16 11.14 11.16 11.08 11.20 61,600 687,028 11.153 11.16 11.14 11.16 11.08 11.20 61,600 11.153 0.54%
2018-11-26 0 11.10 11.10 11.14 10.96 11.20 464,000 5,123,252 11.042 11.10 11.10 11.14 10.96 11.20 464,000 11.041 -4.15%
2018-11-23 0 11.58 11.58 11.62 11.50 11.74 227,000 2,624,340 11.561 11.58 11.58 11.62 11.50 11.74 227,000 11.561 -1.86%
2018-11-22 0 11.80 11.80 12.00 11.80 11.82 9,200 108,680 11.813 11.80 11.80 12.00 11.80 11.82 9,200 11.813 -0.17%
2018-11-21 0 11.82 11.78 12.00 11.70 11.82 343,600 4,033,848 11.740 11.82 11.78 12.00 11.70 11.82 343,600 11.740 -4.21%
2018-11-20 0 12.34 12.30 12.36 12.30 12.40 114,000 1,408,860 12.358 12.34 12.30 12.36 12.30 12.40 114,000 12.358 -0.80%
2018-11-19 0 12.44 12.00 12.50 12.38 12.48 31,000 385,212 12.426 12.44 12.00 12.50 12.38 12.48 31,000 12.426 0.00%
2018-11-16 0 12.44 12.36 12.60 12.32 12.40 139,200 1,723,300 12.380 12.44 12.36 12.60 12.32 12.40 139,200 12.380 1.63%
2018-11-15 0 12.24 12.24 12.32 12.14 12.26 125,000 1,526,192 12.210 12.24 12.24 12.32 12.14 12.26 125,000 12.210 0.82%
2018-11-14 0 12.14 12.08 12.48 12.02 12.50 401,000 4,840,892 12.072 12.14 12.08 12.48 12.02 12.50 401,000 12.072 -6.04%
2018-11-13 0 12.92 12.88 12.92 12.82 13.02 268,800 3,458,836 12.868 12.92 12.88 12.92 12.82 13.02 268,800 12.868 -3.15%
2018-11-12 0 13.34 13.28 - 13.16 13.34 215,000 2,846,272 13.239 13.34 13.28 - 13.16 13.34 215,000 13.238 1.37%
2018-11-09 0 13.16 13.12 13.20 13.14 13.48 283,200 3,735,040 13.189 13.16 13.12 13.20 13.14 13.48 283,200 13.189 -2.52%
2018-11-08 0 13.50 13.46 13.52 13.42 13.50 372,800 5,013,976 13.450 13.50 13.46 13.52 13.42 13.50 372,800 13.450 0.00%
2018-11-07 0 13.50 13.50 13.52 13.42 13.70 440,000 5,957,544 13.540 13.50 13.50 13.52 13.42 13.70 440,000 13.540 -1.17%
2018-11-06 0 13.66 13.64 13.72 13.64 13.68 55,800 762,216 13.660 13.66 13.64 13.72 13.64 13.68 55,800 13.660 -0.15%
2018-11-05 0 13.68 13.66 13.74 13.56 13.68 534,200 7,282,892 13.633 13.68 13.66 13.74 13.56 13.68 534,200 13.633 -0.73%
2018-11-02 0 13.78 13.72 14.18 13.70 13.86 50,400 693,648 13.763 13.78 13.72 14.18 13.70 13.86 50,400 13.763 -2.27%
2018-11-01 0 14.10 14.02 14.08 14.08 14.14 33,600 474,064 14.109 14.10 14.02 14.08 14.08 14.14 33,600 14.109 -2.62%
2018-10-31 0 14.48 14.44 14.88 14.38 14.50 17,400 250,996 14.425 14.48 14.44 14.88 14.38 14.50 17,400 14.425 -0.41%
2018-10-30 0 14.54 13.20 - - - 0 0 - 14.54 13.20 - - - 0 - -0.55%
2018-10-29 0 14.62 14.54 14.66 14.62 14.70 19,200 281,772 14.676 14.62 14.54 14.66 14.62 14.70 19,200 14.676 1.11%
2018-10-26 0 14.46 14.46 14.52 14.46 14.50 23,000 332,952 14.476 14.46 14.46 14.52 14.46 14.50 23,000 14.476 0.28%
2018-10-25 0 14.42 14.36 14.82 14.32 14.42 24,000 344,616 14.359 14.42 14.36 14.82 14.32 14.42 24,000 14.359 0.00%
2018-10-24 0 14.42 14.42 - 14.36 14.46 226,800 3,276,592 14.447 14.42 14.42 - 14.36 14.46 226,800 14.447 -3.74%
2018-10-23 0 14.98 14.94 14.98 14.98 15.00 2,400 35,960 14.983 14.98 14.94 14.98 14.98 15.00 2,400 14.983 -1.06%
2018-10-22 0 15.14 15.12 15.14 15.10 15.14 12,000 181,400 15.117 15.14 15.12 15.14 15.10 15.14 12,000 15.117 1.34%
2018-10-19 0 14.94 14.88 14.96 14.94 14.98 15,600 233,424 14.963 14.94 14.88 14.96 14.94 14.98 15,600 14.963 -1.19%
2018-10-18 0 15.12 15.02 15.12 15.08 15.12 6,400 96,632 15.099 15.12 15.02 15.12 15.08 15.12 6,400 15.099 -2.07%
2018-10-16 0 15.44 15.34 15.44 15.44 15.60 23,000 357,132 15.528 15.44 15.34 15.44 15.44 15.60 23,000 15.527 -0.13%
2018-10-15 0 15.46 15.44 15.46 15.48 15.62 23,000 357,868 15.560 15.46 15.44 15.46 15.48 15.62 23,000 15.559 -0.39%
2018-10-12 0 15.52 15.50 15.54 15.40 15.52 43,800 676,076 15.436 15.52 15.50 15.54 15.40 15.52 43,800 15.436 -0.77%
2018-10-11 0 15.64 15.56 15.68 15.54 15.68 136,200 2,127,356 15.619 15.64 15.56 15.68 15.54 15.68 136,200 15.619 -3.34%
2018-10-10 0 16.18 15.88 16.18 - - 0 0 - 16.18 15.88 16.18 - - 0 - -0.12%
2018-10-09 0 16.20 16.14 16.20 16.06 16.20 25,000 402,796 16.112 16.20 16.14 16.20 16.06 16.20 25,000 16.112 1.89%
2018-10-08 0 15.90 15.88 15.96 15.90 15.96 8,400 133,840 15.933 15.90 15.88 15.96 15.90 15.96 8,400 15.933 -1.73%
2018-10-05 0 16.18 16.16 16.20 16.16 16.22 24,600 397,876 16.174 16.18 16.16 16.20 16.16 16.22 24,600 16.174 -2.18%
2018-10-04 0 16.54 15.50 16.54 16.44 16.54 7,800 128,500 16.474 16.54 15.50 16.54 16.44 16.54 7,800 16.474 1.47%
2018-10-03 0 16.30 16.30 16.34 16.26 16.32 110,800 1,806,008 16.300 16.30 16.30 16.34 16.26 16.32 110,800 16.300 -0.49%
2018-10-02 0 16.38 16.36 16.40 16.34 16.42 66,400 1,086,496 16.363 16.38 16.36 16.40 16.34 16.42 66,400 16.363 4.73%
2018-09-28 0 15.64 15.62 16.50 15.64 15.68 7,600 119,016 15.660 15.64 15.62 16.50 15.64 15.68 7,600 15.660 -0.26%
2018-09-27 0 15.68 14.80 - 15.64 15.72 8,600 134,856 15.681 15.68 14.80 - 15.64 15.72 8,600 15.681 0.13%
2018-09-26 0 15.66 14.80 - 15.62 15.66 92,000 1,438,900 15.640 15.66 14.80 - 15.62 15.66 92,000 15.640 0.77%
2018-09-24 0 15.54 14.50 - 15.44 15.56 52,200 808,652 15.491 15.54 14.50 - 15.44 15.56 52,200 15.491 2.24%
2018-09-21 0 15.20 15.20 15.28 15.16 15.20 248,800 3,776,412 15.179 15.20 15.20 15.28 15.16 15.20 248,800 15.179 -1.30%
2018-09-20 0 15.40 14.50 15.44 15.38 15.44 39,800 613,564 15.416 15.40 14.50 15.44 15.38 15.44 39,800 15.416 1.99%
2018-09-19 0 15.10 15.04 15.16 15.06 15.10 23,400 353,244 15.096 15.10 15.04 15.16 15.06 15.10 23,400 15.096 1.89%
2018-09-18 0 14.82 14.80 14.88 14.82 14.86 14,800 219,432 14.827 14.82 14.80 14.88 14.82 14.86 14,800 14.826 -0.80%
2018-09-17 0 14.94 14.62 15.10 14.90 14.94 9,000 134,280 14.920 14.94 14.62 15.10 14.90 14.94 9,000 14.920 0.27%
2018-09-14 0 14.90 14.84 15.10 14.90 14.90 5,400 80,460 14.900 14.90 14.84 15.10 14.90 14.90 5,400 14.900 -1.19%
2018-09-13 0 15.08 15.02 15.10 15.08 15.10 6,200 93,556 15.090 15.08 15.02 15.10 15.08 15.10 6,200 15.090 0.00%
2018-09-12 0 15.08 15.02 15.14 15.04 15.08 42,800 645,224 15.075 15.08 15.02 15.14 15.04 15.08 42,800 15.075 3.15%
2018-09-11 0 14.62 14.62 14.68 14.62 14.62 1,000 14,620 14.620 14.62 14.62 14.68 14.62 14.62 1,000 14.620 -0.81%
2018-09-10 0 14.74 14.72 14.82 14.72 14.78 13,200 194,340 14.723 14.74 14.72 14.82 14.72 14.78 13,200 14.723 0.41%
2018-09-07 0 14.68 14.60 - 14.62 14.64 9,200 134,648 14.636 14.68 14.60 - 14.62 14.64 9,200 14.636 -0.94%
2018-09-06 0 14.82 14.76 14.88 14.82 14.82 10,000 148,200 14.820 14.82 14.76 14.88 14.82 14.82 10,000 14.820 -0.54%
2018-09-05 0 14.90 14.86 14.98 14.90 15.00 18,800 280,848 14.939 14.90 14.86 14.98 14.90 15.00 18,800 14.939 -2.36%
2018-09-04 0 15.26 15.22 15.28 15.10 15.24 29,400 445,352 15.148 15.26 15.22 15.28 15.10 15.24 29,400 15.148 1.33%
2018-09-03 0 15.06 15.04 15.14 15.02 15.06 9,800 147,500 15.051 15.06 15.04 15.14 15.02 15.06 9,800 15.051 -0.66%
2018-08-31 0 15.16 15.10 15.20 15.14 15.18 16,800 254,760 15.164 15.16 15.10 15.20 15.14 15.18 16,800 15.164 0.40%
2018-08-30 0 15.10 15.02 15.10 15.00 15.28 32,800 493,664 15.051 15.10 15.02 15.10 15.00 15.28 32,800 15.051 2.03%
2018-08-29 0 14.80 14.74 14.80 - - 0 0 - 14.80 14.74 14.80 - - 0 - -0.54%
2018-08-28 0 14.88 14.82 14.92 14.88 14.90 21,000 312,680 14.890 14.88 14.82 14.92 14.88 14.90 21,000 14.890 0.68%
2018-08-27 0 14.78 14.78 14.80 14.78 14.80 2,200 32,556 14.798 14.78 14.78 14.80 14.78 14.80 2,200 14.798 -0.14%
2018-08-24 0 14.80 14.74 14.80 14.68 14.80 16,800 247,360 14.724 14.80 14.74 14.80 14.68 14.80 16,800 14.724 1.23%
2018-08-23 0 14.62 14.58 14.68 14.62 14.66 21,000 307,740 14.654 14.62 14.58 14.68 14.62 14.66 21,000 14.654 2.24%
2018-08-22 0 14.30 14.26 14.38 14.26 14.30 23,800 339,804 14.278 14.30 14.26 14.38 14.26 14.30 23,800 14.277 1.27%
2018-08-21 0 14.12 14.08 14.20 14.12 14.16 14,600 206,296 14.130 14.12 14.08 14.20 14.12 14.16 14,600 14.130 0.00%
2018-08-20 0 14.12 13.80 14.50 14.12 14.12 200 2,824 14.120 14.12 13.80 14.50 14.12 14.12 200 14.120 0.71%
2018-08-17 0 14.02 14.00 14.20 14.00 14.02 13,400 187,624 14.002 14.02 14.00 14.20 14.00 14.02 13,400 14.002 0.72%
2018-08-16 0 13.92 13.92 14.30 13.88 13.94 12,400 172,600 13.919 13.92 13.92 14.30 13.88 13.94 12,400 13.919 -2.38%
2018-08-15 0 14.26 14.18 14.28 14.24 14.26 14,200 202,452 14.257 14.26 14.18 14.28 14.24 14.26 14,200 14.257 -1.66%
2018-08-14 0 14.50 14.44 14.56 14.42 14.50 29,400 425,568 14.475 14.50 14.44 14.56 14.42 14.50 29,400 14.475 0.42%
2018-08-13 0 14.44 14.36 14.46 14.44 14.48 64,200 928,252 14.459 14.44 14.36 14.46 14.44 14.48 64,200 14.459 1.98%
2018-08-10 0 14.16 14.14 14.24 14.14 14.30 17,000 242,044 14.238 14.16 14.14 14.24 14.14 14.30 17,000 14.238 -0.70%
2018-08-09 0 14.26 13.80 14.82 14.26 14.38 143,000 2,048,740 14.327 14.26 13.80 14.82 14.26 14.38 143,000 14.327 -3.78%
2018-08-08 0 14.82 14.74 14.86 14.82 14.82 7,600 112,632 14.820 14.82 14.74 14.86 14.82 14.82 7,600 14.820 0.00%
2018-08-07 0 14.82 14.76 14.86 14.72 14.82 47,000 694,956 14.786 14.82 14.76 14.86 14.72 14.82 47,000 14.786 0.68%
2018-08-06 0 14.72 14.68 14.74 14.66 14.74 17,600 259,088 14.721 14.72 14.68 14.74 14.66 14.74 17,600 14.721 0.00%
2018-08-03 0 14.72 14.38 14.72 14.72 14.82 16,800 247,980 14.761 14.72 14.38 14.72 14.72 14.82 16,800 14.761 1.80%
2018-08-02 0 14.46 14.40 14.46 14.46 14.60 39,600 574,584 14.510 14.46 14.40 14.46 14.46 14.60 39,600 14.510 -0.96%
2018-08-01 0 14.60 14.38 14.64 14.60 14.66 15,600 228,248 14.631 14.60 14.38 14.64 14.60 14.66 15,600 14.631 -2.14%
2018-07-31 0 14.92 14.92 15.02 14.92 15.00 14,800 221,528 14.968 14.92 14.92 15.02 14.92 15.00 14,800 14.968 0.67%
2018-07-30 0 14.82 14.76 14.84 14.76 14.82 8,600 127,208 14.792 14.82 14.76 14.84 14.76 14.82 8,600 14.792 -0.40%
2018-07-27 0 14.88 14.84 14.90 14.88 14.92 18,000 268,208 14.900 14.88 14.84 14.90 14.88 14.92 18,000 14.900 0.13%
2018-07-26 0 14.86 14.86 - 14.84 14.86 6,400 95,064 14.854 14.86 14.86 - 14.84 14.86 6,400 14.854 1.09%
2018-07-25 0 14.70 14.62 14.72 14.70 14.72 13,400 197,244 14.720 14.70 14.62 14.72 14.70 14.72 13,400 14.720 1.24%
2018-07-24 0 14.52 14.48 14.58 14.48 14.54 9,400 136,284 14.498 14.52 14.48 14.58 14.48 14.54 9,400 14.498 -0.41%
2018-07-23 0 14.58 14.54 14.86 14.56 14.56 9,000 131,040 14.560 14.58 14.54 14.86 14.56 14.56 9,000 14.560 -0.55%
2018-07-20 0 14.66 14.58 14.72 14.54 14.64 33,200 484,416 14.591 14.66 14.58 14.72 14.54 14.64 33,200 14.591 1.81%
2018-07-19 0 14.40 14.32 14.42 14.40 14.50 65,400 945,344 14.455 14.40 14.32 14.42 14.40 14.50 65,400 14.455 0.84%
2018-07-18 0 14.28 14.22 14.32 14.28 14.30 19,800 283,024 14.294 14.28 14.22 14.32 14.28 14.30 19,800 14.294 -0.70%
2018-07-17 0 14.38 14.28 14.80 14.30 14.38 41,200 590,680 14.337 14.38 14.28 14.80 14.30 14.38 41,200 14.337 -3.10%
2018-07-16 0 14.84 14.80 14.88 14.84 14.92 17,200 255,848 14.875 14.84 14.80 14.88 14.84 14.92 17,200 14.875 0.41%
2018-07-13 0 14.78 14.76 15.20 14.78 14.86 17,200 254,540 14.799 14.78 14.76 15.20 14.78 14.86 17,200 14.799 -0.67%
2018-07-12 0 14.88 14.80 15.20 14.80 15.48 116,800 1,737,236 14.874 14.88 14.80 15.20 14.80 15.48 116,800 14.874 -3.75%
2018-07-11 0 15.46 14.10 15.54 15.38 15.50 12,200 188,264 15.432 15.46 14.10 15.54 15.38 15.50 12,200 15.431 -0.64%
2018-07-10 0 15.56 15.52 15.60 15.52 15.64 92,200 1,434,144 15.555 15.56 15.52 15.60 15.52 15.64 92,200 15.555 0.52%
2018-07-09 0 15.48 15.42 15.48 15.50 15.56 60,000 932,228 15.537 15.48 15.42 15.48 15.50 15.56 60,000 15.537 0.78%
2018-07-06 0 15.36 15.30 15.40 15.26 15.36 93,800 1,432,132 15.268 15.36 15.30 15.40 15.26 15.36 93,800 15.268 -1.29%
2018-07-05 0 15.56 15.48 15.58 15.48 15.60 86,600 1,344,308 15.523 15.56 15.48 15.58 15.48 15.60 86,600 15.523 0.39%
2018-07-04 0 15.50 15.42 15.54 15.60 15.66 19,400 303,024 15.620 15.50 15.42 15.54 15.60 15.66 19,400 15.620 -1.15%
2018-07-03 0 15.68 15.64 15.76 15.32 15.68 36,000 557,624 15.490 15.68 15.64 15.76 15.32 15.68 36,000 15.490 2.22%
2018-06-29 0 15.34 15.32 15.40 15.34 15.38 27,200 417,600 15.353 15.34 15.32 15.40 15.34 15.38 27,200 15.353 0.52%
2018-06-28 0 15.26 15.22 15.30 14.90 15.26 68,600 1,041,892 15.188 15.26 15.22 15.30 14.90 15.26 68,600 15.188 2.69%
2018-06-27 0 14.86 14.82 14.86 14.84 14.90 36,000 534,412 14.845 14.86 14.82 14.86 14.84 14.90 36,000 14.845 3.63%
2018-06-26 0 14.34 14.32 14.38 14.32 14.32 8,800 126,016 14.320 14.34 14.32 14.38 14.32 14.32 8,800 14.320 -0.55%
2018-06-25 0 14.42 14.38 14.50 14.34 14.42 65,400 939,528 14.366 14.42 14.38 14.50 14.34 14.42 65,400 14.366 3.59%
2018-06-22 0 13.92 13.84 13.96 13.92 13.96 27,400 381,680 13.930 13.92 13.84 13.96 13.92 13.96 27,400 13.930 1.61%
2018-06-21 0 13.70 13.66 13.72 13.72 13.80 8,800 120,972 13.747 13.70 13.66 13.72 13.72 13.80 8,800 13.747 -0.15%
2018-06-20 0 13.72 13.72 13.78 13.64 13.74 18,000 246,636 13.702 13.72 13.72 13.78 13.64 13.74 18,000 13.702 0.15%
2018-06-19 0 13.70 13.70 13.82 13.70 13.82 16,200 222,612 13.742 13.70 13.70 13.82 13.70 13.82 16,200 13.741 -2.28%
2018-06-15 0 14.02 13.98 14.06 14.06 14.06 8,000 112,480 14.060 14.02 13.98 14.06 14.06 14.06 8,000 14.060 0.29%
2018-06-14 0 13.98 13.94 14.02 13.94 13.98 21,000 293,324 13.968 13.98 13.94 14.02 13.94 13.98 21,000 13.968 1.01%
2018-06-13 0 13.84 13.80 13.92 13.82 13.90 15,000 208,020 13.868 13.84 13.80 13.92 13.82 13.90 15,000 13.868 -0.86%
2018-06-12 0 13.96 13.92 14.04 13.88 13.96 34,400 478,636 13.914 13.96 13.92 14.04 13.88 13.96 34,400 13.914 1.45%
2018-06-11 0 13.76 13.70 13.82 13.76 13.76 3,800 52,288 13.760 13.76 13.70 13.82 13.76 13.76 3,800 13.760 -0.15%
2018-06-08 0 13.78 13.76 13.80 12.50 13.86 55,400 766,452 13.835 13.78 13.76 13.80 12.50 13.86 55,400 13.835 1.03%
2018-06-07 0 13.64 13.64 13.72 13.60 13.64 70,800 965,484 13.637 13.64 13.64 13.72 13.60 13.64 70,800 13.637 -1.16%
2018-06-06 0 13.80 13.76 13.80 13.80 13.84 35,800 494,608 13.816 13.80 13.76 13.80 13.80 13.84 35,800 13.816 0.73%
2018-06-05 0 13.70 13.68 13.72 13.64 13.78 40,600 554,968 13.669 13.70 13.68 13.72 13.64 13.78 40,600 13.669 -0.87%
2018-06-04 0 13.82 13.82 13.90 13.80 13.84 31,200 431,196 13.820 13.82 13.82 13.90 13.80 13.84 31,200 13.820 -1.71%
2018-06-01 0 14.06 14.06 14.18 14.02 14.08 8,800 123,692 14.056 14.06 14.06 14.18 14.02 14.08 8,800 14.056 -1.68%
2018-05-31 0 14.30 14.26 14.34 14.26 14.30 57,200 816,436 14.273 14.30 14.26 14.34 14.26 14.30 57,200 14.273 1.85%
2018-05-30 0 14.04 14.04 14.10 13.94 13.98 9,200 128,572 13.975 14.04 14.04 14.10 13.94 13.98 9,200 13.975 0.14%
2018-05-29 0 14.02 14.00 14.06 14.00 14.06 26,600 372,984 14.022 14.02 14.00 14.06 14.00 14.06 26,600 14.022 0.14%
2018-05-28 0 14.00 13.98 14.00 13.82 14.04 202,000 2,823,328 13.977 14.00 13.98 14.00 13.82 14.04 202,000 13.977 -5.15%
2018-05-25 0 14.76 14.74 14.76 14.76 14.82 41,200 608,880 14.779 14.76 14.74 14.76 14.76 14.82 41,200 14.779 -1.99%
2018-05-24 0 15.06 15.00 15.10 15.04 15.06 1,600 24,068 15.043 15.06 15.00 15.10 15.04 15.06 1,600 15.043 0.00%
2018-05-23 0 15.06 15.04 15.10 15.06 15.14 296,600 4,478,172 15.098 15.06 15.04 15.10 15.06 15.14 296,600 15.098 0.00%
2018-05-21 0 15.06 15.06 15.10 15.06 15.10 21,200 319,624 15.077 15.06 15.06 15.10 15.06 15.10 21,200 15.077 -0.13%
2018-05-18 0 15.08 15.04 15.10 15.04 15.08 8,000 120,496 15.062 15.08 15.04 15.10 15.04 15.08 8,000 15.062 -0.13%
2018-05-17 0 15.10 15.04 15.10 15.04 15.10 10,000 150,648 15.065 15.10 15.04 15.10 15.04 15.10 10,000 15.065 1.21%
2018-05-16 0 14.92 14.92 14.98 14.92 14.92 1,400 20,888 14.920 14.92 14.92 14.98 14.92 14.92 1,400 14.920 0.13%
2018-05-15 0 14.90 14.90 14.94 14.90 14.94 14,400 214,680 14.908 14.90 14.90 14.94 14.90 14.94 14,400 14.908 0.81%
2018-05-14 0 14.78 14.76 14.78 14.78 14.84 74,600 1,103,916 14.798 14.78 14.76 14.78 14.78 14.84 74,600 14.798 -1.20%
2018-05-11 0 14.96 14.94 15.02 14.94 15.00 21,200 317,112 14.958 14.96 14.94 15.02 14.94 15.00 21,200 14.958 -0.40%
2018-05-10 0 15.02 15.04 15.10 15.02 15.06 12,800 192,436 15.034 15.02 15.04 15.10 15.02 15.06 12,800 15.034 1.08%
2018-05-09 0 14.86 14.86 14.94 14.80 14.92 35,400 525,476 14.844 14.86 14.86 14.94 14.80 14.92 35,400 14.844 1.23%
2018-05-08 0 14.68 14.64 14.68 14.68 14.74 33,400 490,836 14.696 14.68 14.64 14.68 14.68 14.74 33,400 14.696 -0.41%
2018-05-07 0 14.74 14.72 14.80 14.34 14.80 190,800 2,819,372 14.777 14.74 14.72 14.80 14.34 14.80 190,800 14.777 2.79%
2018-05-04 0 14.34 14.30 14.42 14.34 14.38 31,000 445,524 14.372 14.34 14.30 14.42 14.34 14.38 31,000 14.372 0.42%
2018-05-03 0 14.28 14.26 14.38 14.24 14.24 4,800 68,352 14.240 14.28 14.26 14.38 14.24 14.24 4,800 14.240 0.28%
2018-05-02 0 14.24 14.18 14.28 14.16 14.24 28,800 408,368 14.179 14.24 14.18 14.28 14.16 14.24 28,800 14.179 0.56%
2018-04-30 0 14.16 14.12 14.18 14.16 14.26 99,600 1,414,452 14.201 14.16 14.12 14.18 14.16 14.26 99,600 14.201 -0.70%
2018-04-27 0 14.26 14.24 14.28 14.26 14.30 36,000 513,752 14.271 14.26 14.24 14.28 14.26 14.30 36,000 14.271 -0.42%
2018-04-26 0 14.32 14.26 14.38 14.30 14.38 130,800 1,876,124 14.344 14.32 14.26 14.38 14.30 14.38 130,800 14.343 0.70%
2018-04-25 0 14.22 14.18 14.26 14.18 14.48 375,200 5,332,100 14.211 14.22 14.18 14.26 14.18 14.48 375,200 14.211 -2.20%
2018-04-24 0 14.54 14.50 14.56 14.42 14.54 17,600 255,248 14.503 14.54 14.50 14.56 14.42 14.54 17,600 14.503 1.54%
2018-04-23 0 14.32 14.28 14.36 14.28 14.36 12,200 174,852 14.332 14.32 14.28 14.36 14.28 14.36 12,200 14.332 0.00%
2018-04-20 0 14.32 14.28 14.32 14.28 14.38 46,200 661,340 14.315 14.32 14.28 14.32 14.28 14.38 46,200 14.315 -1.38%
2018-04-19 0 14.52 14.48 14.54 14.40 14.54 71,800 1,036,796 14.440 14.52 14.48 14.54 14.40 14.54 71,800 14.440 3.13%
2018-04-18 0 14.08 14.04 14.14 14.00 14.12 39,600 557,212 14.071 14.08 14.04 14.14 14.00 14.12 39,600 14.071 0.86%
2018-04-17 0 13.96 13.90 14.00 9.100 14.00 18,000 246,936 13.719 13.96 13.90 14.00 9.100 14.00 18,000 13.719 0.00%
2018-04-16 0 13.96 13.96 14.02 13.96 14.06 459,400 6,438,868 14.016 13.96 13.96 14.02 13.96 14.06 459,400 14.016 -0.85%
2018-04-13 0 14.08 14.02 14.08 14.02 14.08 618,800 8,671,664 14.014 14.08 14.02 14.08 14.02 14.08 618,800 14.014 0.43%
2018-04-12 0 14.02 13.94 14.06 13.98 14.12 23,400 328,788 14.051 14.02 13.94 14.06 13.98 14.12 23,400 14.051 2.34%
2018-04-11 0 13.70 13.68 13.74 13.68 13.76 97,000 1,329,224 13.703 13.70 13.68 13.74 13.68 13.76 97,000 13.703 1.63%
2018-04-10 0 13.48 13.44 13.56 13.34 13.48 101,600 1,360,056 13.386 13.48 13.44 13.56 13.34 13.48 101,600 13.386 2.90%
2018-04-09 0 13.10 13.08 13.14 13.04 13.12 175,200 2,291,424 13.079 13.10 13.08 13.14 13.04 13.12 175,200 13.079 -1.36%
2018-04-06 0 13.28 13.24 13.28 13.26 13.30 123,800 1,643,780 13.278 13.28 13.24 13.28 13.26 13.30 123,800 13.278 -0.15%
2018-04-04 0 13.30 13.24 13.32 13.26 13.34 151,600 2,016,552 13.302 13.30 13.24 13.32 13.26 13.34 151,600 13.302 0.15%
2018-04-03 0 13.28 11.00 13.60 13.24 13.32 266,200 3,534,172 13.276 13.28 11.00 13.60 13.24 13.32 266,200 13.276 -2.35%
2018-03-29 0 13.60 13.60 13.64 13.60 13.62 15,600 212,280 13.608 13.60 13.60 13.64 13.60 13.62 15,600 13.608 0.15%
2018-03-28 0 13.58 13.52 13.64 13.58 13.68 142,600 1,944,832 13.638 13.58 13.52 13.64 13.58 13.68 142,600 13.638 -1.74%
2018-03-27 0 13.82 13.80 13.86 13.80 13.88 115,200 1,593,764 13.835 13.82 13.80 13.86 13.80 13.88 115,200 13.835 0.44%
2018-03-26 0 13.76 13.68 13.80 13.76 13.92 81,000 1,121,084 13.841 13.76 13.68 13.80 13.76 13.92 81,000 13.841 0.58%
2018-03-23 0 13.68 13.60 13.72 13.64 13.68 80,200 1,096,016 13.666 13.68 13.60 13.72 13.64 13.68 80,200 13.666 -0.15%
2018-03-22 0 13.70 13.64 13.70 13.70 13.72 23,200 318,144 13.713 13.70 13.64 13.70 13.70 13.72 23,200 13.713 2.39%
2018-03-21 0 13.38 13.38 13.42 13.36 13.40 85,000 1,137,672 13.384 13.38 13.38 13.42 13.36 13.40 85,000 13.384 1.52%
2018-03-20 0 13.18 13.14 13.24 13.12 13.18 31,000 407,360 13.141 13.18 13.14 13.24 13.12 13.18 31,000 13.141 0.76%
2018-03-19 0 13.08 13.04 13.10 13.04 13.08 10,600 138,452 13.062 13.08 13.04 13.10 13.04 13.08 10,600 13.062 1.40%
2018-03-16 0 12.90 12.86 12.92 12.90 12.90 7,200 92,880 12.900 12.90 12.86 12.92 12.90 12.90 7,200 12.900 0.16%
2018-03-15 0 12.88 12.84 12.88 12.84 12.88 5,000 64,376 12.875 12.88 12.84 12.88 12.84 12.88 5,000 12.875 0.94%
2018-03-14 0 12.76 12.76 12.80 12.76 12.80 800 10,232 12.790 12.76 12.76 12.80 12.76 12.80 800 12.790 -0.93%
2018-03-13 0 12.88 12.86 12.90 12.86 12.90 1,600 20,588 12.868 12.88 12.86 12.90 12.86 12.90 1,600 12.868 -1.23%
2018-03-12 0 13.04 12.98 13.04 13.04 13.06 15,800 206,248 13.054 13.04 12.98 13.04 13.04 13.06 15,800 13.054 2.68%
2018-03-09 0 12.70 12.66 12.72 12.68 12.76 43,000 546,076 12.699 12.70 12.66 12.72 12.68 12.76 43,000 12.699 -1.40%
2018-03-08 0 12.88 12.80 12.90 12.88 12.94 12,000 154,888 12.907 12.88 12.80 12.90 12.88 12.94 12,000 12.907 -1.38%
2018-03-07 0 13.06 13.00 13.08 13.04 13.08 15,800 206,348 13.060 13.06 13.00 13.08 13.04 13.08 15,800 13.060 -0.91%
2018-03-06 0 13.18 13.16 13.18 13.02 13.18 33,200 436,412 13.145 13.18 13.16 13.18 13.02 13.18 33,200 13.145 2.01%
2018-03-05 0 12.92 12.86 12.94 12.92 12.92 5,000 64,600 12.920 12.92 12.86 12.94 12.92 12.92 5,000 12.920 0.94%
2018-03-02 0 12.80 12.78 12.86 12.80 12.90 41,800 536,228 12.828 12.80 12.78 12.86 12.80 12.90 41,800 12.828 -1.39%
2018-03-01 0 12.98 12.98 13.00 12.94 13.00 8,200 106,408 12.977 12.98 12.98 13.00 12.94 13.00 8,200 12.977 -1.52%
2018-02-28 0 13.18 11.50 13.20 13.18 13.18 600 7,908 13.180 13.18 11.50 13.20 13.18 13.18 600 13.180 -1.79%
2018-02-27 0 13.42 13.38 13.44 13.40 13.44 18,600 249,552 13.417 13.42 13.38 13.44 13.40 13.44 18,600 13.417 0.15%
2018-02-26 0 13.40 13.36 13.42 13.36 13.44 14,000 187,640 13.403 13.40 13.36 13.42 13.36 13.44 14,000 13.403 1.36%
2018-02-23 0 13.22 13.18 13.22 13.18 13.22 26,200 346,096 13.210 13.22 13.18 13.22 13.18 13.22 26,200 13.210 3.12%
2018-02-22 0 12.82 12.80 12.88 12.80 12.86 59,800 768,556 12.852 12.82 12.80 12.88 12.80 12.86 59,800 12.852 -0.16%
2018-02-21 0 12.84 12.82 12.92 12.84 12.90 13,400 172,420 12.867 12.84 12.82 12.92 12.84 12.90 13,400 12.867 -1.83%
2018-02-20 0 13.08 11.76 13.12 13.08 13.12 121,800 1,595,876 13.102 13.08 11.76 13.12 13.08 13.12 121,800 13.102 1.55%
2018-02-15 0 12.88 12.84 12.90 12.80 12.88 10,600 136,356 12.864 12.88 12.84 12.90 12.80 12.88 10,600 12.864 3.87%
2018-02-14 0 12.40 12.34 12.42 12.40 12.44 95,000 1,180,528 12.427 12.40 12.34 12.42 12.40 12.44 95,000 12.427 -0.96%
2018-02-13 0 12.52 12.46 12.52 12.44 12.52 54,000 672,836 12.460 12.52 12.46 12.52 12.44 12.52 54,000 12.460 -0.32%
2018-02-12 0 12.56 12.52 12.58 12.50 12.58 105,800 1,325,288 12.526 12.56 12.52 12.58 12.50 12.58 105,800 12.526 -0.95%
2018-02-09 0 12.68 12.68 12.70 12.66 12.72 303,800 3,854,588 12.688 12.68 12.68 12.70 12.66 12.72 303,800 12.688 -1.86%
2018-02-08 0 12.92 12.90 12.94 12.86 12.94 235,200 3,034,512 12.902 12.92 12.90 12.94 12.86 12.94 235,200 12.902 -3.44%
2018-02-07 0 13.38 13.34 13.40 13.36 13.46 366,800 4,914,632 13.399 13.38 13.34 13.40 13.36 13.46 366,800 13.399 0.30%
2018-02-06 0 13.34 13.32 13.34 13.00 13.44 473,600 6,294,280 13.290 13.34 13.32 13.34 13.00 13.44 473,600 13.290 -1.91%
2018-02-05 0 13.60 13.58 13.64 13.56 13.62 77,000 1,045,624 13.580 13.60 13.58 13.64 13.56 13.62 77,000 13.580 -2.02%
2018-02-02 0 13.88 13.82 15.74 13.84 13.88 62,200 862,120 13.861 13.88 13.82 15.74 13.84 13.88 62,200 13.860 2.36%
2018-02-01 0 13.56 13.04 13.88 13.56 13.58 11,600 157,520 13.579 13.56 13.04 13.88 13.56 13.58 11,600 13.579 0.89%
2018-01-31 0 13.44 13.04 13.92 13.38 13.44 19,600 262,716 13.404 13.44 13.04 13.92 13.38 13.44 19,600 13.404 -1.18%
2018-01-30 0 13.60 13.56 13.66 13.58 13.68 79,800 1,086,580 13.616 13.60 13.56 13.66 13.58 13.68 79,800 13.616 -2.30%
2018-01-29 0 13.92 13.60 13.94 13.88 13.94 22,600 314,836 13.931 13.92 13.60 13.94 13.88 13.94 22,600 13.931 1.16%
2018-01-26 0 13.76 13.72 13.76 13.68 13.78 73,600 1,010,300 13.727 13.76 13.72 13.76 13.68 13.78 73,600 13.727 -0.86%
2018-01-25 0 13.88 13.86 13.90 13.82 13.90 116,200 1,613,032 13.882 13.88 13.86 13.90 13.82 13.90 116,200 13.882 2.66%
2018-01-24 0 13.52 13.48 13.52 13.46 13.54 49,800 672,084 13.496 13.52 13.48 13.52 13.46 13.54 49,800 13.496 0.90%
2018-01-23 0 13.40 13.40 13.44 13.36 13.40 3,800 50,840 13.379 13.40 13.40 13.44 13.36 13.40 3,800 13.379 0.75%
2018-01-22 0 13.30 13.28 13.30 13.26 13.30 48,400 643,400 13.293 13.30 13.28 13.30 13.26 13.30 48,400 13.293 0.61%
2018-01-19 0 13.22 13.22 13.26 13.20 13.26 75,800 1,003,368 13.237 13.22 13.22 13.26 13.20 13.26 75,800 13.237 -1.49%
2018-01-18 0 13.42 13.38 13.44 13.42 13.46 65,200 876,960 13.450 13.42 13.38 13.44 13.42 13.46 65,200 13.450 0.60%
2018-01-17 0 13.34 13.34 13.38 13.30 13.40 9,800 130,684 13.335 13.34 13.34 13.38 13.30 13.40 9,800 13.335 -1.04%
2018-01-16 0 13.48 13.48 13.54 13.48 13.52 50,000 675,456 13.509 13.48 13.48 13.54 13.48 13.52 50,000 13.509 0.00%
2018-01-15 0 13.48 13.46 13.52 13.48 13.80 55,600 750,804 13.504 13.48 13.46 13.52 13.48 13.80 55,600 13.504 1.51%
2018-01-12 0 13.28 13.24 13.28 13.28 13.36 149,000 1,983,868 13.315 13.28 13.24 13.28 13.28 13.36 149,000 13.315 0.00%
2018-01-11 0 13.28 13.26 13.30 13.26 13.30 25,400 337,012 13.268 13.28 13.26 13.30 13.26 13.30 25,400 13.268 -0.15%
2018-01-10 0 13.30 13.22 13.30 13.28 13.32 41,600 553,668 13.309 13.30 13.22 13.30 13.28 13.32 41,600 13.309 2.15%
2018-01-09 0 13.02 13.02 13.50 13.00 13.04 28,400 369,488 13.010 13.02 13.02 13.50 13.00 13.04 28,400 13.010 0.77%
2018-01-08 0 12.92 12.88 12.96 12.86 12.94 9,800 126,648 12.923 12.92 12.88 12.96 12.86 12.94 9,800 12.923 -0.31%
2018-01-05 0 12.96 12.96 13.04 12.96 13.02 13,600 176,632 12.988 12.96 12.96 13.04 12.96 13.02 13,600 12.988 -0.61%
2018-01-04 0 13.04 13.00 13.04 12.94 13.04 46,800 607,520 12.981 13.04 13.00 13.04 12.94 13.04 46,800 12.981 3.16%
2018-01-03 0 12.64 12.60 12.66 12.64 12.68 15,800 200,056 12.662 12.64 12.60 12.66 12.64 12.68 15,800 12.662 -0.47%
2018-01-02 0 12.70 12.66 12.70 12.70 12.70 11,600 147,320 12.700 12.70 12.66 12.70 12.70 12.70 11,600 12.700 0.79%
2017-12-29 0 12.60 12.60 12.66 12.58 12.66 22,000 277,052 12.593 12.60 12.60 12.66 12.58 12.66 22,000 12.593 0.48%
2017-12-28 0 12.54 11.90 12.58 12.50 12.56 25,200 315,756 12.530 12.54 11.90 12.58 12.50 12.56 25,200 12.530 0.00%
2017-12-27 0 12.54 12.50 12.60 12.48 12.54 44,000 550,088 12.502 12.54 12.50 12.60 12.48 12.54 44,000 12.502 2.79%
2017-12-22 0 12.20 11.68 12.20 12.18 12.20 7,400 90,180 12.187 12.20 11.68 12.20 12.18 12.20 7,400 12.186 0.16%
2017-12-21 0 12.18 12.18 12.20 12.14 12.18 13,400 163,064 12.169 12.18 12.18 12.20 12.14 12.18 13,400 12.169 0.66%
2017-12-20 0 12.10 12.10 12.12 12.08 12.10 30,400 367,240 12.080 12.10 12.10 12.12 12.08 12.10 30,400 12.080 0.33%
2017-12-19 0 12.06 12.04 12.06 - - 0 0 - 12.06 12.04 12.06 - - 0 - -0.17%
2017-12-18 0 12.08 12.08 12.12 12.02 12.08 109,800 1,323,960 12.058 12.08 12.08 12.12 12.02 12.08 109,800 12.058 0.33%
2017-12-15 0 12.04 10.20 12.28 11.98 12.04 12,400 148,564 11.981 12.04 10.20 12.28 11.98 12.04 12,400 11.981 1.18%
2017-12-14 0 11.90 11.74 12.28 11.88 11.92 37,000 439,936 11.890 11.90 11.74 12.28 11.88 11.92 37,000 11.890 -1.49%
2017-12-13 0 12.08 12.04 12.08 12.08 12.08 2,400 28,992 12.080 12.08 12.04 12.08 12.08 12.08 2,400 12.080 -1.31%
2017-12-12 0 12.24 12.22 12.28 12.18 12.24 17,000 207,368 12.198 12.24 12.22 12.28 12.18 12.24 17,000 12.198 1.83%
2017-12-11 0 12.02 11.90 12.30 12.00 12.02 16,200 194,684 12.018 12.02 11.90 12.30 12.00 12.02 16,200 12.018 1.18%
2017-12-08 0 11.88 11.50 11.90 11.86 11.90 305,000 3,620,980 11.872 11.88 11.50 11.90 11.86 11.90 305,000 11.872 1.19%
2017-12-07 0 11.74 11.72 11.74 11.74 11.90 32,800 387,348 11.809 11.74 11.72 11.74 11.74 11.90 32,800 11.809 -2.49%
2017-12-06 0 12.04 11.90 12.30 12.02 12.06 8,200 98,572 12.021 12.04 11.90 12.30 12.02 12.06 8,200 12.021 0.00%
2017-12-05 0 12.04 12.00 12.06 12.06 12.06 1,000 12,060 12.060 12.04 12.00 12.06 12.06 12.06 1,000 12.060 -0.99%
2017-12-04 0 12.16 11.90 12.30 12.14 12.20 5,600 68,148 12.169 12.16 11.90 12.30 12.14 12.20 5,600 12.169 0.50%
2017-12-01 0 12.10 12.10 12.16 12.10 12.10 2,200 26,620 12.100 12.10 12.10 12.16 12.10 12.10 2,200 12.100 0.17%
2017-11-30 0 12.08 12.06 12.12 12.02 12.08 15,800 190,092 12.031 12.08 12.06 12.12 12.02 12.08 15,800 12.031 -0.33%
2017-11-29 0 12.12 12.12 12.16 12.10 12.12 61,000 739,100 12.116 12.12 12.12 12.16 12.10 12.12 61,000 12.116 -0.16%
2017-11-28 0 12.14 12.06 12.14 12.10 12.14 17,200 208,364 12.114 12.14 12.06 12.14 12.10 12.14 17,200 12.114 -1.14%
2017-11-27 0 12.28 12.20 12.70 12.26 12.32 114,200 1,405,684 12.309 12.28 12.20 12.70 12.26 12.32 114,200 12.309 0.00%
2017-11-24 0 12.28 12.26 12.28 12.24 12.30 23,800 291,800 12.261 12.28 12.26 12.28 12.24 12.30 23,800 12.261 1.15%
2017-11-23 0 12.14 12.10 12.16 12.14 12.18 23,000 279,300 12.144 12.14 12.10 12.16 12.14 12.18 23,000 12.143 -0.33%
2017-11-22 0 12.18 12.14 12.20 12.00 12.20 32,600 394,344 12.096 12.18 12.14 12.20 12.00 12.20 32,600 12.096 2.35%
2017-11-21 0 11.90 11.86 11.92 11.82 11.90 533,800 6,322,448 11.844 11.90 11.86 11.92 11.82 11.90 533,800 11.844 0.17%
2017-11-20 0 11.88 11.12 11.94 11.88 11.94 20,000 237,936 11.897 11.88 11.12 11.94 11.88 11.94 20,000 11.897 2.06%
2017-11-17 0 11.64 11.64 11.70 11.62 11.68 1,000 11,644 11.644 11.64 11.64 11.70 11.62 11.68 1,000 11.644 -0.51%
2017-11-16 0 11.70 11.66 11.72 11.64 11.70 25,000 291,716 11.669 11.70 11.66 11.72 11.64 11.70 25,000 11.669 0.86%
2017-11-15 0 11.60 11.60 11.62 11.58 11.66 26,000 301,780 11.607 11.60 11.60 11.62 11.58 11.66 26,000 11.607 -2.68%
2017-11-14 0 11.92 11.90 11.94 11.92 11.92 1,130,200 13,472,644 11.921 11.92 11.90 11.94 11.92 11.92 1,130,200 11.921 -0.33%
2017-11-13 0 11.96 11.94 12.00 11.96 11.98 10,600 126,896 11.971 11.96 11.94 12.00 11.96 11.98 10,600 11.971 -0.66%
2017-11-10 0 12.04 12.00 12.06 12.00 12.06 35,800 430,528 12.026 12.04 12.00 12.06 12.00 12.06 35,800 12.026 0.50%
2017-11-09 0 11.98 11.98 12.02 11.98 12.02 663,000 7,943,344 11.981 11.98 11.98 12.02 11.98 12.02 663,000 11.981 -0.17%
2017-11-08 0 12.00 12.00 12.04 11.98 12.08 460,000 5,520,530 12.001 12.00 12.00 12.04 11.98 12.08 460,000 12.001 -0.66%
2017-11-07 0 12.08 12.08 12.12 12.02 12.12 91,600 1,106,076 12.075 12.08 12.08 12.12 12.02 12.12 91,600 12.075 1.68%
2017-11-06 0 11.88 11.82 11.86 11.74 11.88 109,200 1,288,004 11.795 11.88 11.82 11.86 11.74 11.88 109,200 11.795 2.95%
2017-11-03 0 11.54 11.52 11.58 11.54 11.60 25,000 288,740 11.550 11.54 11.52 11.58 11.54 11.60 25,000 11.550 0.70%
2017-11-02 0 11.46 11.42 11.46 11.44 11.60 5,000 57,400 11.480 11.46 11.42 11.46 11.44 11.60 5,000 11.480 -1.21%
2017-11-01 0 11.60 11.58 11.62 11.44 11.60 181,400 2,091,348 11.529 11.60 11.58 11.62 11.44 11.60 181,400 11.529 1.58%
2017-10-31 0 11.42 11.40 11.42 11.40 11.42 12,000 136,840 11.403 11.42 11.40 11.42 11.40 11.42 12,000 11.403 0.00%
2017-10-30 0 11.42 11.42 11.44 11.22 11.42 223,800 2,549,140 11.390 11.42 11.42 11.44 11.22 11.42 223,800 11.390 2.70%
2017-10-27 0 11.12 11.10 11.12 11.10 11.12 53,800 597,576 11.107 11.12 11.10 11.12 11.10 11.12 53,800 11.107 1.09%
2017-10-26 0 11.00 10.96 11.02 11.02 11.02 2,000 22,040 11.020 11.00 10.96 11.02 11.02 11.02 2,000 11.020 -0.54%
2017-10-25 0 11.06 11.04 11.08 11.06 11.08 9,000 99,620 11.069 11.06 11.04 11.08 11.06 11.08 9,000 11.069 0.91%
2017-10-24 0 10.96 10.94 10.98 10.98 11.00 7,000 76,920 10.989 10.96 10.94 10.98 10.98 11.00 7,000 10.989 -0.54%
2017-10-23 0 11.02 11.00 11.04 10.90 11.02 12,200 134,080 10.990 11.02 11.00 11.04 10.90 11.02 12,200 10.990 0.92%
2017-10-20 0 10.92 10.88 10.92 10.88 10.92 4,800 52,300 10.896 10.92 10.88 10.92 10.88 10.92 4,800 10.896 -0.55%
2017-10-19 0 10.98 10.98 11.00 10.96 11.06 54,200 596,340 11.003 10.98 10.98 11.00 10.96 11.06 54,200 11.003 -0.72%
2017-10-18 0 11.06 11.02 11.06 11.04 11.08 24,400 269,924 11.063 11.06 11.02 11.06 11.04 11.08 24,400 11.062 0.18%
2017-10-17 0 11.04 11.02 11.06 10.96 11.04 27,000 296,532 10.983 11.04 11.02 11.06 10.96 11.04 27,000 10.983 -0.18%
2017-10-16 0 11.06 11.06 11.08 11.00 11.08 36,800 406,176 11.037 11.06 11.06 11.08 11.00 11.08 36,800 11.037 1.65%
2017-10-13 0 10.88 10.88 10.94 10.82 10.92 29,600 321,300 10.855 10.88 10.88 10.94 10.82 10.92 29,600 10.855 0.37%
2017-10-12 0 10.84 10.82 10.88 10.82 10.88 16,000 173,180 10.824 10.84 10.82 10.88 10.82 10.88 16,000 10.824 -0.37%
2017-10-11 0 10.88 10.86 10.88 10.84 10.88 22,000 238,776 10.854 10.88 10.86 10.88 10.84 10.88 22,000 10.853 2.64%
2017-10-10 0 10.60 10.58 10.62 10.54 10.60 65,000 688,128 10.587 10.60 10.58 10.62 10.54 10.60 65,000 10.587 0.38%
2017-10-09 0 10.56 10.52 10.56 10.52 10.56 29,600 311,940 10.539 10.56 10.52 10.56 10.52 10.56 29,600 10.539 -1.86%
2017-10-06 0 10.76 10.76 10.80 10.76 10.82 13,400 144,792 10.805 10.76 10.76 10.80 10.76 10.82 13,400 10.805 0.56%
2017-10-04 0 10.70 10.66 10.70 10.66 10.70 26,000 277,248 10.663 10.70 10.66 10.70 10.66 10.70 26,000 10.663 -0.74%
2017-10-03 0 10.78 10.74 10.78 10.72 10.78 18,400 197,508 10.734 10.78 10.74 10.78 10.72 10.78 18,400 10.734 -1.64%
2017-09-29 0 10.96 10.52 10.98 10.92 10.98 125,400 1,372,136 10.942 10.96 10.52 10.98 10.92 10.98 125,400 10.942 -0.90%
2017-09-28 0 11.06 10.70 11.08 11.04 11.10 147,800 1,635,136 11.063 11.06 10.70 11.08 11.04 11.10 147,800 11.063 -0.36%
2017-09-27 0 11.10 11.00 11.10 11.08 11.14 107,800 1,195,908 11.094 11.10 11.00 11.10 11.08 11.14 107,800 11.094 0.36%
2017-09-26 0 11.06 10.80 11.12 10.96 11.14 299,000 3,310,496 11.072 11.06 10.80 11.12 10.96 11.14 299,000 11.072 2.98%
2017-09-25 0 10.74 10.30 10.74 10.72 10.76 110,000 1,182,896 10.754 10.74 10.30 10.74 10.72 10.76 110,000 10.754 -0.37%
2017-09-22 0 10.78 10.76 10.80 10.76 10.78 55,600 599,140 10.776 10.78 10.76 10.80 10.76 10.78 55,600 10.776 0.19%
2017-09-21 0 10.76 10.70 10.78 10.76 10.82 82,400 888,652 10.785 10.76 10.70 10.78 10.76 10.82 82,400 10.785 0.37%
2017-09-20 0 10.72 10.72 10.74 10.68 10.70 52,200 558,528 10.700 10.72 10.72 10.74 10.68 10.70 52,200 10.700 -0.56%
2017-09-19 0 10.78 10.64 10.90 10.70 10.80 166,000 1,781,092 10.730 10.78 10.64 10.90 10.70 10.80 166,000 10.729 -0.19%
2017-09-18 0 10.80 10.78 10.82 10.72 10.80 96,600 1,039,312 10.759 10.80 10.78 10.82 10.72 10.80 96,600 10.759 1.50%
2017-09-15 0 10.64 9.900 10.70 10.64 10.70 128,600 1,371,672 10.666 10.64 9.900 10.70 10.64 10.70 128,600 10.666 0.57%
2017-09-14 0 10.58 10.40 10.60 10.40 10.60 195,200 2,062,216 10.565 10.58 10.40 10.60 10.40 10.60 195,200 10.565 1.93%
2017-09-13 0 10.38 10.30 10.40 10.38 10.38 121,800 1,264,284 10.380 10.38 10.30 10.40 10.38 10.38 121,800 10.380 0.19%
2017-09-12 0 10.36 10.26 10.36 10.28 10.36 168,400 1,744,304 10.358 10.36 10.26 10.36 10.28 10.36 168,400 10.358 0.78%
2017-09-11 0 10.28 10.26 10.52 10.28 10.32 62,400 642,640 10.299 10.28 10.26 10.52 10.28 10.32 62,400 10.299 -2.47%
2017-09-08 0 10.54 9.750 10.60 10.54 10.60 34,200 361,960 10.584 10.54 9.750 10.60 10.54 10.60 34,200 10.584 -0.75%
2017-09-07 0 10.62 10.60 10.62 10.54 10.62 349,400 3,694,208 10.573 10.62 10.60 10.62 10.54 10.62 349,400 10.573 1.14%
2017-09-06 0 10.50 10.44 10.50 10.38 10.50 160,800 1,682,824 10.465 10.50 10.44 10.50 10.38 10.50 160,800 10.465 2.54%
2017-09-05 0 10.24 10.22 10.24 10.20 10.24 37,400 382,500 10.227 10.24 10.22 10.24 10.20 10.24 37,400 10.227 0.59%
2017-09-04 0 10.18 10.16 10.22 10.18 10.22 139,800 1,425,320 10.195 10.18 10.16 10.22 10.18 10.22 139,800 10.195 0.79%
2017-09-01 0 10.10 10.06 10.10 10.10 10.14 51,200 518,160 10.120 10.10 10.06 10.10 10.10 10.14 51,200 10.120 2.02%
2017-08-31 0 9.900 9.900 10.42 9.900 10.00 131,600 1,304,658 9.9138 9.900 9.900 10.42 9.900 10.00 131,600 9.9138 -0.80%
2017-08-30 0 9.980 9.970 10.28 9.980 10.02 162,000 1,618,220 9.9890 9.980 9.970 10.28 9.980 10.02 162,000 9.9890 -0.99%
2017-08-29 0 10.08 10.08 10.52 10.06 10.10 198,400 2,000,072 10.081 10.08 10.08 10.52 10.06 10.10 198,400 10.081 -1.18%
2017-08-28 0 10.20 10.10 10.52 10.20 10.28 199,800 2,051,344 10.267 10.20 10.10 10.52 10.20 10.28 199,800 10.267 -0.78%
2017-08-25 0 10.28 10.26 10.48 10.28 10.30 42,200 434,060 10.286 10.28 10.26 10.48 10.28 10.30 42,200 10.286 -1.15%
2017-08-24 0 10.40 10.38 10.42 10.38 10.40 19,800 205,892 10.399 10.40 10.38 10.42 10.38 10.40 19,800 10.399 0.97%
2017-08-22 0 10.30 10.26 10.36 10.26 10.30 13,800 141,820 10.277 10.30 10.26 10.36 10.26 10.30 13,800 10.277 -1.34%
2017-08-21 0 10.44 10.24 10.46 10.44 10.48 72,400 757,936 10.469 10.44 10.24 10.46 10.44 10.48 72,400 10.469 2.15%
2017-08-18 0 10.22 10.18 10.34 10.16 10.22 146,400 1,494,296 10.207 10.22 10.18 10.34 10.16 10.22 146,400 10.207 0.99%
2017-08-17 0 10.12 10.12 10.40 10.10 10.26 110,200 1,116,208 10.129 10.12 10.12 10.40 10.10 10.26 110,200 10.129 -2.13%
2017-08-16 0 10.34 10.32 10.56 10.28 10.34 13,000 133,940 10.303 10.34 10.32 10.56 10.28 10.34 13,000 10.303 0.98%
2017-08-15 0 10.24 10.22 10.24 10.24 10.32 45,800 471,264 10.290 10.24 10.22 10.24 10.24 10.32 45,800 10.290 -2.48%
2017-08-14 0 10.50 10.02 10.60 10.50 10.54 45,400 477,304 10.513 10.50 10.02 10.60 10.50 10.54 45,400 10.513 0.96%
2017-08-11 0 10.40 10.36 10.46 10.38 10.50 97,200 1,015,956 10.452 10.40 10.36 10.46 10.38 10.50 97,200 10.452 -3.17%
2017-08-10 0 10.74 10.74 10.78 10.68 10.74 41,400 443,024 10.701 10.74 10.74 10.78 10.68 10.74 41,400 10.701 1.32%
2017-08-09 0 10.60 10.20 10.62 10.56 10.60 66,200 701,616 10.598 10.60 10.20 10.62 10.56 10.60 66,200 10.598 -1.12%
2017-08-08 0 10.72 10.68 10.72 10.62 10.72 168,800 1,800,028 10.664 10.72 10.68 10.72 10.62 10.72 168,800 10.664 0.75%
2017-08-07 0 10.64 10.50 10.70 10.64 10.70 143,600 1,533,236 10.677 10.64 10.50 10.70 10.64 10.70 143,600 10.677 1.14%
2017-08-04 0 10.52 10.50 10.70 10.52 10.56 67,600 711,804 10.530 10.52 10.50 10.70 10.52 10.56 67,600 10.530 -1.13%
2017-08-03 0 10.64 10.56 10.66 10.64 10.68 27,600 294,412 10.667 10.64 10.56 10.66 10.64 10.68 27,600 10.667 1.14%
2017-08-02 0 10.52 10.50 10.56 10.52 10.58 46,400 488,664 10.532 10.52 10.50 10.56 10.52 10.58 46,400 10.532 -3.13%
2017-08-01 0 10.86 10.82 10.88 10.80 10.88 308,600 3,348,496 10.851 10.86 10.82 10.88 10.80 10.88 308,600 10.851 0.74%
2017-07-31 0 10.78 10.74 10.78 10.74 10.78 167,000 1,797,844 10.766 10.78 10.74 10.78 10.74 10.78 167,000 10.766 1.70%
2017-07-28 0 10.60 10.50 10.60 10.56 10.60 351,200 3,714,224 10.576 10.60 10.50 10.60 10.56 10.60 351,200 10.576 0.95%
2017-07-27 0 10.50 9.900 10.56 10.50 10.56 252,000 2,648,976 10.512 10.50 9.900 10.56 10.50 10.56 252,000 10.512 0.19%
2017-07-26 0 10.48 10.44 10.50 10.30 10.50 692,200 7,236,100 10.454 10.48 10.44 10.50 10.30 10.50 692,200 10.454 3.97%
2017-07-25 0 10.08 9.880 10.10 10.08 10.10 103,000 1,038,336 10.081 10.08 9.880 10.10 10.08 10.10 103,000 10.081 2.02%
2017-07-24 0 9.880 9.860 9.880 9.850 9.930 146,000 1,444,308 9.8925 9.880 9.860 9.880 9.850 9.930 146,000 9.8925 -2.95%
2017-07-21 0 10.18 10.18 10.22 10.14 10.18 37,800 383,708 10.151 10.18 10.18 10.22 10.14 10.18 37,800 10.151 -0.39%
2017-07-20 0 10.22 10.16 10.26 10.22 10.24 196,400 2,007,724 10.223 10.22 10.16 10.26 10.22 10.24 196,400 10.223 1.39%
2017-07-19 0 10.08 10.06 10.10 10.06 10.08 43,600 439,436 10.079 10.08 10.06 10.10 10.06 10.08 43,600 10.079 0.80%
2017-07-18 0 10.00 9.990 10.20 10.00 10.04 226,400 2,264,640 10.003 10.00 9.990 10.20 10.00 10.04 226,400 10.003 -1.77%
2017-07-17 0 10.18 10.16 10.20 10.12 10.18 411,216 4,174,104 10.151 10.18 10.16 10.20 10.12 10.18 411,216 10.151 1.80%
2017-07-14 0 10.00 9.860 10.00 9.990 10.02 57,200 572,044 10.001 10.00 9.860 10.00 9.990 10.02 57,200 10.001 1.42%
2017-07-13 0 9.860 9.850 10.18 9.850 9.890 36,000 355,448 9.8736 9.860 9.850 10.18 9.850 9.890 36,000 9.8736 -1.40%
2017-07-12 0 10.00 9.960 10.10 9.940 10.00 246,200 2,456,534 9.9778 10.00 9.960 10.10 9.940 10.00 246,200 9.9778 3.20%
2017-07-11 0 9.690 9.660 10.30 9.650 10.28 122,000 1,188,380 9.7408 9.690 9.660 10.30 9.650 10.28 122,000 9.7408 0.62%
2017-07-10 0 9.630 9.630 10.28 9.620 9.730 125,400 1,214,560 9.6855 9.630 9.630 10.28 9.620 9.730 125,400 9.6855 -1.23%
2017-07-07 0 9.750 9.740 9.760 9.750 9.820 179,800 1,761,122 9.7949 9.750 9.740 9.760 9.750 9.820 179,800 9.7949 -1.61%
2017-07-06 0 9.910 9.900 9.910 9.850 10.16 815,200 8,058,840 9.8857 9.910 9.900 9.910 9.850 10.16 815,200 9.8857 -3.41%
2017-07-05 0 10.26 10.26 10.28 10.22 10.26 445,600 4,559,592 10.233 10.26 10.26 10.28 10.22 10.26 445,600 10.232 0.39%
2017-07-04 0 10.22 10.10 10.22 10.18 10.24 471,400 4,813,720 10.212 10.22 10.10 10.22 10.18 10.24 471,400 10.212 1.39%
2017-07-03 0 10.08 10.08 10.10 10.06 10.12 496,200 5,000,468 10.078 10.08 10.08 10.10 10.06 10.12 496,200 10.078 1.92%
2017-06-30 0 9.890 9.850 9.900 9.860 9.900 133,400 1,318,300 9.8823 9.890 9.850 9.900 9.860 9.900 133,400 9.8823 0.10%
2017-06-29 0 9.880 9.850 9.900 9.690 9.900 274,800 2,703,412 9.8377 9.880 9.850 9.900 9.690 9.900 274,800 9.8377 3.02%
2017-06-28 0 9.590 9.590 9.650 9.570 9.670 252,000 2,431,398 9.6484 9.590 9.590 9.650 9.570 9.670 252,000 9.6484 0.31%
2017-06-27 0 9.560 9.540 9.590 9.490 9.560 60,200 572,930 9.5171 9.560 9.540 9.590 9.490 9.560 60,200 9.5171 0.31%
2017-06-26 0 9.530 9.470 10.00 9.470 9.550 233,600 2,225,658 9.5276 9.530 9.470 10.00 9.470 9.550 233,600 9.5276 1.93%
2017-06-23 0 9.350 9.340 9.370 9.350 9.400 150,400 1,409,330 9.3705 9.350 9.340 9.370 9.350 9.400 150,400 9.3705 0.75%
2017-06-22 0 9.280 9.240 9.300 9.250 9.350 408,216 3,794,626 9.2956 9.280 9.240 9.300 9.250 9.350 408,216 9.2956 -2.01%
2017-06-21 0 9.470 9.440 9.470 9.440 9.600 510,800 4,854,412 9.5035 9.470 9.440 9.470 9.440 9.600 510,800 9.5035 -2.77%
2017-06-20 0 9.740 9.710 9.750 9.710 9.770 91,000 884,486 9.7196 9.740 9.710 9.750 9.710 9.770 91,000 9.7196 -0.51%
2017-06-19 0 9.790 9.780 9.800 9.780 9.810 50,600 495,332 9.7892 9.790 9.780 9.800 9.780 9.810 50,600 9.7892 -0.41%
2017-06-16 0 9.830 9.830 9.970 9.760 9.840 103,600 1,014,924 9.7966 9.830 9.830 9.970 9.760 9.840 103,600 9.7966 0.61%
2017-06-15 0 9.770 9.760 9.800 9.760 9.940 670,600 6,575,546 9.8055 9.770 9.760 9.800 9.760 9.940 670,600 9.8055 -3.08%
2017-06-14 0 10.08 10.00 10.58 10.06 10.10 18,600 187,456 10.078 10.08 10.00 10.58 10.06 10.10 18,600 10.078 -0.59%
2017-06-13 0 10.14 10.14 10.18 10.12 10.18 115,000 1,167,536 10.153 10.14 10.14 10.18 10.12 10.18 115,000 10.152 0.60%
2017-06-12 0 10.08 10.00 10.26 10.02 10.14 487,300 4,921,096 10.099 10.08 10.00 10.26 10.02 10.14 487,300 10.099 1.00%
2017-06-09 0 9.980 9.980 10.30 9.970 10.06 550,600 5,518,792 10.023 9.980 9.980 10.30 9.970 10.06 550,600 10.023 -1.38%
2017-06-08 0 10.12 10.12 10.28 10.04 10.30 1,384,800 13,980,948 10.096 10.12 10.12 10.28 10.04 10.30 1,384,800 10.096 -3.80%
2017-06-07 0 10.52 10.30 10.54 10.50 10.54 199,800 2,102,036 10.521 10.52 10.30 10.54 10.50 10.54 199,800 10.521 1.54%
2017-06-06 0 10.36 10.36 10.42 10.32 10.44 269,400 2,789,596 10.355 10.36 10.36 10.42 10.32 10.44 269,400 10.355 -1.52%
2017-06-05 0 10.52 10.54 10.62 10.50 10.62 336,600 3,542,316 10.524 10.52 10.54 10.62 10.50 10.62 336,600 10.524 1.15%
2017-06-02 0 10.40 10.40 10.50 10.38 10.56 436,000 4,561,644 10.463 10.40 10.40 10.50 10.38 10.56 436,000 10.462 -2.99%
2017-06-01 0 10.72 10.72 10.96 10.66 10.72 121,400 1,298,244 10.694 10.72 10.72 10.96 10.66 10.72 121,400 10.694 -0.37%
2017-05-31 0 10.76 10.74 10.82 10.74 10.80 51,600 557,172 10.798 10.76 10.74 10.82 10.74 10.80 51,600 10.798 -1.28%
2017-05-29 0 10.90 10.90 10.96 10.86 10.90 52,000 565,948 10.884 10.90 10.90 10.96 10.86 10.90 52,000 10.884 0.93%
2017-05-26 0 10.80 10.76 10.90 10.60 10.80 331,600 3,544,756 10.690 10.80 10.76 10.90 10.60 10.80 331,600 10.690 -4.76%
2017-05-25 0 11.34 10.34 11.36 11.30 11.36 74,200 840,384 11.326 11.34 10.34 11.36 11.30 11.36 74,200 11.326 0.18%
2017-05-24 0 11.32 11.32 11.34 11.28 11.32 145,600 1,644,840 11.297 11.32 11.32 11.34 11.28 11.32 145,600 11.297 1.98%
2017-05-23 0 11.10 10.34 11.14 11.08 11.20 131,000 1,458,876 11.137 11.10 10.34 11.14 11.08 11.20 131,000 11.136 -1.07%
2017-05-22 0 11.22 10.80 11.24 11.12 11.22 282,400 3,163,944 11.204 11.22 10.80 11.24 11.12 11.22 282,400 11.204 2.19%
2017-05-19 0 10.98 10.58 11.00 10.90 10.98 218,000 2,386,984 10.950 10.98 10.58 11.00 10.90 10.98 218,000 10.949 1.67%
2017-05-18 0 10.80 10.78 10.86 10.78 10.82 140,600 1,520,192 10.812 10.80 10.78 10.86 10.78 10.82 140,600 10.812 1.12%
2017-05-17 0 10.68 10.66 10.84 10.64 10.78 45,800 489,308 10.684 10.68 10.66 10.84 10.64 10.78 45,800 10.684 -1.48%
2017-05-16 0 10.84 10.68 10.86 10.80 11.00 707,400 7,659,720 10.828 10.84 10.68 10.86 10.80 11.00 707,400 10.828 0.18%
2017-05-15 0 10.82 10.78 10.82 10.68 10.86 132,000 1,421,084 10.766 10.82 10.78 10.82 10.68 10.86 132,000 10.766 2.08%
2017-05-12 0 10.60 10.50 10.62 10.60 10.64 76,000 806,268 10.609 10.60 10.50 10.62 10.60 10.64 76,000 10.609 -0.38%
2017-05-11 0 10.64 10.60 10.64 10.50 10.64 146,600 1,544,364 10.535 10.64 10.60 10.64 10.50 10.64 146,600 10.535 3.70%
2017-05-10 0 10.26 10.20 10.28 10.20 10.34 170,800 1,747,448 10.231 10.26 10.20 10.28 10.20 10.34 170,800 10.231 -0.77%
2017-05-09 0 10.34 10.34 10.48 10.28 10.36 132,600 1,368,724 10.322 10.34 10.34 10.48 10.28 10.36 132,600 10.322 0.98%
2017-05-08 0 10.24 10.20 10.40 10.24 10.42 478,800 4,951,012 10.341 10.24 10.20 10.40 10.24 10.42 478,800 10.340 2.20%
2017-05-05 0 10.02 10.02 10.10 9.800 10.40 1,504,000 14,974,780 9.9566 10.02 10.02 10.10 9.800 10.40 1,504,000 9.9566 -4.75%
2017-05-04 0 10.52 10.40 11.20 10.50 10.82 510,000 5,400,084 10.588 10.52 10.40 11.20 10.50 10.82 510,000 10.588 -2.77%
2017-05-02 0 10.82 10.80 11.00 10.78 10.82 89,200 963,448 10.801 10.82 10.80 11.00 10.78 10.82 89,200 10.801 -1.10%
2017-04-28 0 10.94 10.90 11.00 10.92 10.98 101,600 1,111,528 10.940 10.94 10.90 11.00 10.92 10.98 101,600 10.940 0.18%
2017-04-27 0 10.92 10.90 11.00 10.92 10.96 31,000 338,920 10.933 10.92 10.90 11.00 10.92 10.96 31,000 10.933 -0.18%
2017-04-26 0 10.94 10.94 10.98 10.94 11.00 63,000 690,260 10.957 10.94 10.94 10.98 10.94 11.00 63,000 10.957 0.18%
2017-04-25 0 10.92 10.90 12.00 10.92 11.02 122,000 1,338,672 10.973 10.92 10.90 12.00 10.92 11.02 122,000 10.973 -1.44%
2017-04-24 0 11.08 11.04 12.00 11.00 11.08 101,200 1,116,952 11.037 11.08 11.04 12.00 11.00 11.08 101,200 11.037 -1.25%
2017-04-21 0 11.22 11.20 11.90 11.22 11.26 34,400 387,004 11.250 11.22 11.20 11.90 11.22 11.26 34,400 11.250 -0.88%
2017-04-20 0 11.32 11.28 11.32 11.24 11.36 47,400 536,080 11.310 11.32 11.28 11.32 11.24 11.36 47,400 11.310 -3.08%
2017-04-19 0 11.68 11.66 11.72 11.64 11.68 84,200 980,804 11.649 11.68 11.66 11.72 11.64 11.68 84,200 11.649 -0.51%
2017-04-18 0 11.74 11.72 11.76 11.72 11.78 31,400 368,908 11.749 11.74 11.72 11.76 11.72 11.78 31,400 11.749 -1.01%
2017-04-13 0 11.86 11.82 11.86 11.82 11.86 14,600 172,640 11.825 11.86 11.82 11.86 11.82 11.86 14,600 11.825 -1.00%
2017-04-12 0 11.98 11.74 12.00 11.92 11.98 88,200 1,053,116 11.940 11.98 11.74 12.00 11.92 11.98 88,200 11.940 1.18%
2017-04-11 0 11.84 11.02 11.86 11.72 11.88 43,400 513,588 11.834 11.84 11.02 11.86 11.72 11.88 43,400 11.834 1.02%
2017-04-10 0 11.72 11.68 11.74 11.68 11.72 123,400 1,442,924 11.693 11.72 11.68 11.74 11.68 11.72 123,400 11.693 -0.17%
2017-04-07 0 11.74 11.70 11.74 11.62 11.80 157,600 1,844,312 11.703 11.74 11.70 11.74 11.62 11.80 157,600 11.702 2.98%
2017-04-06 0 11.40 11.36 11.42 11.36 11.40 35,000 397,948 11.370 11.40 11.36 11.42 11.36 11.40 35,000 11.370 -0.70%
2017-04-05 0 11.48 11.42 11.50 11.42 11.48 222,600 2,551,500 11.462 11.48 11.42 11.50 11.42 11.48 222,600 11.462 1.41%
2017-04-03 0 11.32 11.28 11.34 11.28 11.34 138,200 1,563,084 11.310 11.32 11.28 11.34 11.28 11.34 138,200 11.310 0.53%
2017-03-31 0 11.26 10.70 11.26 11.18 11.26 168,800 1,892,732 11.213 11.26 10.70 11.26 11.18 11.26 168,800 11.213 1.62%
2017-03-30 0 11.08 11.04 11.08 11.04 11.10 114,800 1,270,304 11.065 11.08 11.04 11.08 11.04 11.10 114,800 11.065 1.65%
2017-03-29 0 10.90 10.90 10.92 10.80 10.92 79,000 859,324 10.878 10.90 10.90 10.92 10.80 10.92 79,000 10.878 1.30%
2017-03-28 0 10.76 10.76 10.84 10.70 10.78 114,800 1,229,452 10.710 10.76 10.76 10.84 10.70 10.78 114,800 10.710 1.13%
2017-03-27 0 10.64 10.60 10.74 10.62 10.80 263,200 2,826,372 10.739 10.64 10.60 10.74 10.62 10.80 263,200 10.738 -0.75%
2017-03-24 0 10.72 10.72 10.84 10.70 10.80 141,600 1,518,480 10.724 10.72 10.72 10.84 10.70 10.80 141,600 10.724 -1.11%
2017-03-23 0 10.84 10.82 10.88 10.80 10.88 69,000 748,876 10.853 10.84 10.82 10.88 10.80 10.88 69,000 10.853 0.56%
2017-03-22 0 10.78 10.76 11.60 10.74 10.90 230,400 2,487,880 10.798 10.78 10.76 11.60 10.74 10.90 230,400 10.798 -2.18%
2017-03-21 0 11.02 11.00 11.02 11.00 11.04 51,800 570,948 11.022 11.02 11.00 11.02 11.00 11.04 51,800 11.022 0.36%
2017-03-20 0 10.98 10.96 11.04 10.96 11.06 455,600 5,016,632 11.011 10.98 10.96 11.04 10.96 11.06 455,600 11.011 -0.72%
2017-03-17 0 11.06 11.02 11.08 11.04 11.18 51,000 564,076 11.060 11.06 11.02 11.08 11.04 11.18 51,000 11.060 -1.43%
2017-03-16 0 11.22 11.20 11.30 11.12 11.24 443,400 4,944,920 11.152 11.22 11.20 11.30 11.12 11.24 443,400 11.152 1.81%
2017-03-15 0 11.02 10.98 11.20 10.96 11.02 108,400 1,192,600 11.002 11.02 10.98 11.20 10.96 11.02 108,400 11.002 0.55%
2017-03-14 0 10.96 10.96 10.98 10.94 11.00 136,600 1,499,012 10.974 10.96 10.96 10.98 10.94 11.00 136,600 10.974 0.18%
2017-03-13 0 10.94 10.94 10.96 10.88 11.10 179,800 1,961,324 10.908 10.94 10.94 10.96 10.88 11.10 179,800 10.908 -2.32%
2017-03-10 0 11.20 11.16 11.70 11.18 11.28 159,000 1,786,812 11.238 11.20 11.16 11.70 11.18 11.28 159,000 11.238 -2.27%
2017-03-09 0 11.46 11.48 11.94 11.42 11.82 225,000 2,578,476 11.460 11.46 11.48 11.94 11.42 11.82 225,000 11.460 -4.18%
2017-03-08 0 11.96 11.92 12.80 11.94 11.96 13,600 162,472 11.947 11.96 11.92 12.80 11.94 11.96 13,600 11.946 -0.33%
2017-03-07 0 12.00 12.00 12.04 12.00 12.00 5,200 62,400 12.000 12.00 12.00 12.04 12.00 12.00 5,200 12.000 0.50%
2017-03-06 0 11.94 11.90 12.00 11.94 12.00 17,000 203,492 11.970 11.94 11.90 12.00 11.94 12.00 17,000 11.970 0.00%
2017-03-03 0 11.94 11.94 12.80 11.90 12.00 73,400 875,780 11.932 11.94 11.94 12.80 11.90 12.00 73,400 11.932 -1.49%
2017-03-02 0 12.12 12.12 12.18 12.10 12.14 5,400 65,524 12.134 12.12 12.12 12.18 12.10 12.14 5,400 12.134 -0.49%
2017-03-01 0 12.18 12.02 12.22 12.18 12.24 12,600 153,760 12.203 12.18 12.02 12.22 12.18 12.24 12,600 12.203 -0.33%
2017-02-28 0 12.22 12.22 12.26 12.22 12.24 5,200 63,644 12.239 12.22 12.22 12.26 12.22 12.24 5,200 12.239 -0.65%
2017-02-27 0 12.30 12.22 12.30 12.22 12.30 18,400 225,376 12.249 12.30 12.22 12.30 12.22 12.30 18,400 12.249 0.00%
2017-02-24 0 12.30 12.26 12.30 12.26 12.30 51,000 625,812 12.271 12.30 12.26 12.30 12.26 12.30 51,000 12.271 0.65%
2017-02-23 0 12.22 12.16 12.34 12.20 12.24 20,000 244,576 12.229 12.22 12.16 12.34 12.20 12.24 20,000 12.229 -0.65%
2017-02-22 0 12.30 12.30 12.32 12.28 12.34 52,400 645,016 12.310 12.30 12.30 12.32 12.28 12.34 52,400 12.309 0.65%
2017-02-21 0 12.22 12.22 12.26 12.18 12.22 17,200 209,936 12.206 12.22 12.22 12.26 12.18 12.22 17,200 12.206 0.33%
2017-02-20 0 12.18 12.18 12.60 12.16 12.18 15,600 189,928 12.175 12.18 12.18 12.60 12.16 12.18 15,600 12.175 0.33%
2017-02-17 0 12.14 12.00 12.48 12.14 12.16 44,600 542,076 12.154 12.14 12.00 12.48 12.14 12.16 44,600 12.154 0.17%
2017-02-16 0 12.12 12.08 12.12 12.08 12.12 2,400 29,072 12.113 12.12 12.08 12.12 12.08 12.12 2,400 12.113 0.33%
2017-02-15 0 12.08 12.06 12.10 12.06 12.10 6,400 77,308 12.079 12.08 12.06 12.10 12.06 12.10 6,400 12.079 0.17%
2017-02-14 0 12.06 12.08 12.10 12.06 12.16 139,600 1,686,036 12.078 12.06 12.08 12.10 12.06 12.16 139,600 12.078 -1.95%
2017-02-13 0 12.30 12.26 12.30 12.24 12.30 118,800 1,456,632 12.261 12.30 12.26 12.30 12.24 12.30 118,800 12.261 1.65%
2017-02-10 0 12.10 11.98 12.12 12.10 12.10 47,200 571,120 12.100 12.10 11.98 12.12 12.10 12.10 47,200 12.100 0.50%
2017-02-09 0 12.04 11.98 12.30 11.96 12.02 47,800 573,028 11.988 12.04 11.98 12.30 11.96 12.02 47,800 11.988 1.69%
2017-02-08 0 11.84 11.82 12.44 11.76 11.88 136,600 1,611,616 11.798 11.84 11.82 12.44 11.76 11.88 136,600 11.798 -2.15%
2017-02-07 0 12.10 12.08 12.32 12.10 12.18 103,400 1,255,236 12.140 12.10 12.08 12.32 12.10 12.18 103,400 12.140 -1.94%
2017-02-06 0 12.34 12.34 12.36 12.30 12.34 5,400 66,496 12.314 12.34 12.34 12.36 12.30 12.34 5,400 12.314 0.16%
2017-02-03 0 12.32 12.26 12.34 12.26 12.34 71,400 879,640 12.320 12.32 12.26 12.34 12.26 12.34 71,400 12.320 0.65%
2017-02-02 0 12.24 12.20 12.32 12.22 12.24 17,400 212,864 12.234 12.24 12.20 12.32 12.22 12.24 17,400 12.234 1.49%
2017-02-01 0 12.06 12.06 12.14 12.04 12.08 45,000 542,220 12.049 12.06 12.06 12.14 12.04 12.08 45,000 12.049 -1.95%
2017-01-27 0 12.30 12.28 12.30 12.28 12.30 83,600 1,027,780 12.294 12.30 12.28 12.30 12.28 12.30 83,600 12.294 1.49%
2017-01-26 0 12.12 12.10 12.18 - - 0 0 - 12.12 12.10 12.18 - - 0 - 0.17%
2017-01-25 0 12.10 12.08 12.20 12.10 12.12 3,400 41,176 12.111 12.10 12.08 12.20 12.10 12.12 3,400 12.111 -0.17%
2017-01-24 0 12.12 12.00 12.20 12.10 12.12 21,000 254,160 12.103 12.12 12.00 12.20 12.10 12.12 21,000 12.103 -0.16%
2017-01-23 0 12.14 12.12 12.16 12.12 12.16 71,600 869,416 12.143 12.14 12.12 12.16 12.12 12.16 71,600 12.143 1.68%
2017-01-20 0 11.94 11.94 12.06 11.94 12.00 33,800 404,752 11.975 11.94 11.94 12.06 11.94 12.00 33,800 11.975 0.00%
2017-01-19 0 11.94 11.94 12.30 11.94 12.00 69,200 828,732 11.976 11.94 11.94 12.30 11.94 12.00 69,200 11.976 -2.29%
2017-01-18 0 12.22 12.18 12.24 12.20 12.22 45,400 554,020 12.203 12.22 12.18 12.24 12.20 12.22 45,400 12.203 0.33%
2017-01-17 0 12.18 12.12 12.22 12.14 12.22 13,400 163,164 12.176 12.18 12.12 12.22 12.14 12.22 13,400 12.176 0.16%
2017-01-16 0 12.16 12.00 12.18 12.14 12.18 127,600 1,552,136 12.164 12.16 12.00 12.18 12.14 12.18 127,600 12.164 -0.98%
2017-01-13 0 12.28 12.00 12.32 12.28 12.34 32,800 403,760 12.310 12.28 12.00 12.32 12.28 12.34 32,800 12.310 1.15%
2017-01-12 0 12.14 12.04 12.16 12.10 12.14 41,600 503,800 12.111 12.14 12.04 12.16 12.10 12.14 41,600 12.111 2.02%
2017-01-11 0 11.90 11.88 - 11.86 11.90 142,800 1,696,284 11.879 11.90 11.88 - 11.86 11.90 142,800 11.879 -1.65%
2017-01-10 0 12.10 12.10 12.12 12.08 12.28 126,400 1,531,460 12.116 12.10 12.10 12.12 12.08 12.28 126,400 12.116 -2.89%
2017-01-09 0 12.46 12.00 12.50 12.46 12.48 22,800 284,396 12.474 12.46 12.00 12.50 12.46 12.48 22,800 12.474 -0.16%
2017-01-06 0 12.48 12.38 12.48 12.30 12.48 11,200 139,632 12.467 12.48 12.38 12.48 12.30 12.48 11,200 12.467 0.81%
2017-01-05 0 12.38 12.36 12.60 12.38 12.38 60,200 745,276 12.380 12.38 12.36 12.60 12.38 12.38 60,200 12.380 1.31%
2017-01-04 0 12.22 12.08 12.70 12.22 12.48 143,600 1,765,548 12.295 12.22 12.08 12.70 12.22 12.48 143,600 12.295 -2.55%
2017-01-03 0 12.54 12.50 12.60 12.54 12.56 75,200 943,772 12.550 12.54 12.50 12.60 12.54 12.56 75,200 12.550 -0.16%
2016-12-30 0 12.56 12.50 12.56 12.50 12.56 16,600 207,628 12.508 12.56 12.50 12.56 12.50 12.56 16,600 12.508 0.32%
2016-12-29 0 12.52 12.40 12.50 12.46 12.52 5,800 72,404 12.483 12.52 12.40 12.50 12.46 12.52 5,800 12.483 0.00%
2016-12-28 0 12.52 12.00 12.52 12.48 12.52 87,400 1,092,548 12.501 12.52 12.00 12.52 12.48 12.52 87,400 12.501 2.12%
2016-12-23 0 12.26 12.26 12.28 12.22 12.28 47,800 585,604 12.251 12.26 12.26 12.28 12.22 12.28 47,800 12.251 0.16%
2016-12-22 0 12.24 12.22 12.24 12.18 12.28 9,800 119,696 12.214 12.24 12.22 12.24 12.18 12.28 9,800 12.214 -1.77%
2016-12-21 0 12.46 12.46 12.50 12.42 12.46 6,000 74,688 12.448 12.46 12.46 12.50 12.42 12.46 6,000 12.448 1.14%
2016-12-20 0 12.32 12.08 12.36 12.32 12.34 10,800 133,112 12.325 12.32 12.08 12.36 12.32 12.34 10,800 12.325 -0.48%
2016-12-19 0 12.38 12.38 12.50 12.38 12.48 178,200 2,219,540 12.455 12.38 12.38 12.50 12.38 12.48 178,200 12.455 2.31%
2016-12-16 0 12.10 12.00 12.10 12.10 12.18 28,800 348,984 12.118 12.10 12.00 12.10 12.10 12.18 28,800 12.118 -0.17%
2016-12-15 0 12.12 12.10 12.20 12.02 12.16 188,200 2,276,680 12.097 12.12 12.10 12.20 12.02 12.16 188,200 12.097 -2.26%
2016-12-14 0 12.40 12.40 - 12.34 12.42 47,000 581,784 12.378 12.40 12.40 - 12.34 12.42 47,000 12.378 -0.80%
2016-12-13 0 12.50 12.46 12.50 12.46 12.54 101,600 1,268,696 12.487 12.50 12.46 12.50 12.46 12.54 101,600 12.487 -2.50%
2016-12-12 0 12.82 12.86 - 12.70 12.84 191,400 2,441,384 12.755 12.82 12.86 - 12.70 12.84 191,400 12.755 5.95%
2016-12-09 0 12.10 11.82 12.12 12.00 12.12 80,800 974,568 12.062 12.10 11.82 12.12 12.00 12.12 80,800 12.061 2.54%
2016-12-08 0 11.80 11.80 11.84 11.76 11.90 98,600 1,165,508 11.821 11.80 11.80 11.84 11.76 11.90 98,600 11.821 -1.83%
2016-12-07 0 12.02 12.02 12.28 11.94 12.04 93,400 1,120,192 11.994 12.02 12.02 12.28 11.94 12.04 93,400 11.993 -1.31%
2016-12-06 0 12.18 12.12 12.18 12.12 12.18 60,800 738,604 12.148 12.18 12.12 12.18 12.12 12.18 60,800 12.148 0.66%
2016-12-05 0 12.10 11.80 12.16 12.08 12.14 163,800 1,986,140 12.125 12.10 11.80 12.16 12.08 12.14 163,800 12.125 1.00%
2016-12-02 0 11.98 11.98 12.04 11.90 12.08 368,200 4,430,096 12.032 11.98 11.98 12.04 11.90 12.08 368,200 12.032 1.53%
2016-12-01 0 11.80 11.68 11.80 11.60 11.90 636,600 7,446,520 11.697 11.80 11.68 11.80 11.60 11.90 636,600 11.697 8.26%
2016-11-30 0 10.90 10.90 11.00 10.80 10.98 477,200 5,190,560 10.877 10.90 10.90 11.00 10.80 10.98 477,200 10.877 -1.45%
2016-11-29 0 11.06 10.80 11.14 11.04 11.14 161,400 1,788,704 11.082 11.06 10.80 11.14 11.04 11.14 161,400 11.082 1.84%
2016-11-28 0 10.86 10.88 10.90 10.80 11.00 138,600 1,512,984 10.916 10.86 10.88 10.90 10.80 11.00 138,600 10.916 -3.38%
2016-11-25 0 11.24 11.10 11.42 11.24 11.42 36,000 406,800 11.300 11.24 11.10 11.42 11.24 11.42 36,000 11.300 -1.75%
2016-11-24 0 11.44 11.38 11.44 11.36 11.44 26,400 300,888 11.397 11.44 11.38 11.44 11.36 11.44 26,400 11.397 0.18%
2016-11-23 0 11.42 11.40 11.44 11.34 11.44 184,600 2,104,872 11.402 11.42 11.40 11.44 11.34 11.44 184,600 11.402 -1.04%
2016-11-22 0 11.54 11.54 11.56 11.48 11.62 145,800 1,685,456 11.560 11.54 11.54 11.56 11.48 11.62 145,800 11.560 3.41%
2016-11-21 0 11.16 11.14 11.18 11.10 11.18 90,000 1,002,704 11.141 11.16 11.14 11.18 11.10 11.18 90,000 11.141 2.57%
2016-11-18 0 10.88 10.82 11.56 10.84 10.88 23,000 249,864 10.864 10.88 10.82 11.56 10.84 10.88 23,000 10.864 -0.37%
2016-11-17 0 10.92 10.92 11.50 10.92 11.00 62,800 688,860 10.969 10.92 10.92 11.50 10.92 11.00 62,800 10.969 -1.62%
2016-11-16 0 11.10 11.10 11.20 10.96 11.12 113,400 1,250,276 11.025 11.10 11.10 11.20 10.96 11.12 113,400 11.025 4.13%
2016-11-15 0 10.66 10.64 12.28 10.56 10.70 355,600 3,791,674 10.663 10.66 10.64 12.28 10.56 10.70 355,600 10.663 1.33%
2016-11-14 0 10.52 10.52 11.46 10.48 10.70 138,600 1,458,732 10.525 10.52 10.52 11.46 10.48 10.70 138,600 10.525 -2.59%
2016-11-11 0 10.80 10.74 10.90 10.72 10.90 144,800 1,557,044 10.753 10.80 10.74 10.90 10.72 10.90 144,800 10.753 -2.17%
2016-11-10 0 11.04 11.00 11.04 10.78 11.04 114,200 1,251,496 10.959 11.04 11.00 11.04 10.78 11.04 114,200 10.959 2.41%
2016-11-09 0 10.78 10.70 11.10 10.46 10.84 355,900 3,780,434 10.622 10.78 10.70 11.10 10.46 10.84 355,900 10.622 -0.55%
2016-11-08 0 10.84 10.82 11.00 10.84 10.88 69,200 750,960 10.852 10.84 10.82 11.00 10.84 10.88 69,200 10.852 0.56%
2016-11-07 0 10.78 10.78 12.12 10.76 10.84 272,800 2,947,860 10.806 10.78 10.78 12.12 10.76 10.84 272,800 10.806 -0.19%
2016-11-04 0 10.80 10.78 10.80 10.78 11.00 212,400 2,299,792 10.828 10.80 10.78 10.80 10.78 11.00 212,400 10.828 -2.17%
2016-11-03 0 11.04 11.02 11.18 11.02 11.16 93,600 1,036,012 11.069 11.04 11.02 11.18 11.02 11.16 93,600 11.069 -1.60%
2016-11-02 0 11.22 11.18 11.54 11.18 11.26 65,600 734,588 11.198 11.22 11.18 11.54 11.18 11.26 65,600 11.198 -1.23%
2016-11-01 0 11.36 11.32 11.54 11.34 11.40 184,000 2,090,736 11.363 11.36 11.32 11.54 11.34 11.40 184,000 11.363 -2.91%
2016-10-31 0 11.70 11.68 11.70 11.68 11.76 32,400 379,748 11.721 11.70 11.68 11.70 11.68 11.76 32,400 11.721 -2.34%
2016-10-28 0 11.98 11.50 12.02 11.98 12.02 52,800 634,364 12.015 11.98 11.50 12.02 11.98 12.02 52,800 12.014 0.84%
2016-10-27 0 11.88 11.88 11.98 11.86 11.90 109,400 1,297,692 11.862 11.88 11.88 11.98 11.86 11.90 109,400 11.862 -0.50%
2016-10-26 0 11.94 11.90 11.98 11.88 11.98 9,600 114,616 11.939 11.94 11.90 11.98 11.88 11.98 9,600 11.939 -2.45%
2016-10-25 0 12.24 12.18 12.50 12.18 12.22 10,200 124,380 12.194 12.24 12.18 12.50 12.18 12.22 10,200 12.194 -0.49%
2016-10-24 0 12.30 12.26 12.50 12.20 12.38 36,000 440,708 12.242 12.30 12.26 12.50 12.20 12.38 36,000 12.242 -1.13%
2016-10-20 0 12.44 12.40 12.50 12.46 12.54 16,200 202,232 12.484 12.44 12.40 12.50 12.46 12.54 16,200 12.483 0.81%
2016-10-19 0 12.34 12.34 12.50 12.34 12.38 35,800 442,312 12.355 12.34 12.34 12.50 12.34 12.38 35,800 12.355 0.49%
2016-10-18 0 12.28 12.26 13.50 12.22 12.30 48,200 591,004 12.262 12.28 12.26 13.50 12.22 12.30 48,200 12.261 0.66%
2016-10-17 0 12.20 12.04 12.58 12.20 12.36 13,400 164,148 12.250 12.20 12.04 12.58 12.20 12.36 13,400 12.250 -1.93%
2016-10-14 0 12.44 12.42 12.50 12.30 12.44 173,600 2,144,804 12.355 12.44 12.42 12.50 12.30 12.44 173,600 12.355 2.30%
2016-10-13 0 12.16 12.14 12.16 12.10 12.16 42,400 514,208 12.128 12.16 12.14 12.16 12.10 12.16 42,400 12.128 -2.09%
2016-10-12 0 12.42 12.40 12.50 12.38 12.44 119,600 1,485,256 12.419 12.42 12.40 12.50 12.38 12.44 119,600 12.419 -0.96%
2016-10-11 0 12.54 12.48 12.54 12.48 12.54 71,800 897,044 12.494 12.54 12.48 12.54 12.48 12.54 71,800 12.494 1.46%
2016-10-07 0 12.36 12.34 12.38 12.12 12.36 124,200 1,528,432 12.306 12.36 12.34 12.38 12.12 12.36 124,200 12.306 2.66%
2016-10-06 0 12.04 12.02 12.06 12.04 12.12 53,200 644,140 12.108 12.04 12.02 12.06 12.04 12.12 53,200 12.108 -0.17%
2016-10-05 0 12.06 12.04 12.08 12.00 12.06 281,000 3,380,256 12.029 12.06 12.04 12.08 12.00 12.06 281,000 12.029 2.03%
2016-10-04 0 11.82 11.70 11.82 11.82 11.88 58,400 692,000 11.849 11.82 11.70 11.82 11.82 11.88 58,400 11.849 0.34%
2016-10-03 0 11.78 11.60 11.82 11.70 11.80 188,600 2,214,936 11.744 11.78 11.60 11.82 11.70 11.80 188,600 11.744 2.08%
2016-09-30 0 11.54 11.48 11.54 11.48 11.68 576,600 6,703,076 11.625 11.54 11.48 11.54 11.48 11.68 576,600 11.625 0.52%
2016-09-29 0 11.48 11.40 11.50 11.48 11.58 285,000 3,281,444 11.514 11.48 11.40 11.50 11.48 11.58 285,000 11.514 4.94%
2016-09-28 0 10.94 10.94 11.02 10.92 10.96 19,800 216,676 10.943 10.94 10.94 11.02 10.92 10.96 19,800 10.943 -2.15%
2016-09-27 0 11.18 10.00 11.18 11.14 11.20 199,200 2,226,704 11.178 11.18 10.00 11.18 11.14 11.20 199,200 11.178 2.57%
2016-09-26 0 10.90 10.88 10.98 10.90 11.00 35,800 391,692 10.941 10.90 10.88 10.98 10.90 11.00 35,800 10.941 -2.33%
2016-09-23 0 11.16 11.00 11.28 11.16 11.22 170,200 1,905,204 11.194 11.16 11.00 11.28 11.16 11.22 170,200 11.194 -0.18%
2016-09-22 0 11.18 11.04 11.40 11.18 11.22 186,600 2,091,036 11.206 11.18 11.04 11.40 11.18 11.22 186,600 11.206 1.45%
2016-09-21 0 11.02 10.96 11.04 10.96 11.02 84,200 923,764 10.971 11.02 10.96 11.04 10.96 11.02 84,200 10.971 3.38%
2016-09-20 0 10.66 10.68 10.70 10.66 10.72 148,200 1,583,368 10.684 10.66 10.68 10.70 10.66 10.72 148,200 10.684 -1.66%
2016-09-19 0 10.84 10.82 10.96 10.84 11.00 164,600 1,786,952 10.856 10.84 10.82 10.96 10.84 11.00 164,600 10.856 0.00%
2016-09-15 0 10.84 10.84 10.86 10.82 10.86 376,200 4,078,688 10.842 10.84 10.84 10.86 10.82 10.86 376,200 10.842 -3.04%
2016-09-14 0 11.18 11.18 11.26 11.16 11.18 21,200 236,716 11.166 11.18 11.18 11.26 11.16 11.18 21,200 11.166 -0.89%
2016-09-13 0 11.28 11.24 11.34 11.28 11.38 21,400 242,956 11.353 11.28 11.24 11.34 11.28 11.38 21,400 11.353 0.89%
2016-09-12 0 11.18 11.18 11.24 11.16 11.24 220,200 2,464,652 11.193 11.18 11.18 11.24 11.16 11.24 220,200 11.193 -4.28%
2016-09-09 0 11.68 11.68 11.70 11.68 11.74 62,400 729,288 11.687 11.68 11.68 11.70 11.68 11.74 62,400 11.687 1.39%
2016-09-08 0 11.52 11.42 11.54 11.44 11.52 154,800 1,776,784 11.478 11.52 11.42 11.54 11.44 11.52 154,800 11.478 2.67%
2016-09-07 0 11.22 11.18 11.22 11.10 11.22 140,400 1,562,188 11.127 11.22 11.18 11.22 11.10 11.22 140,400 11.127 0.54%
2016-09-06 0 11.16 11.14 11.18 11.16 11.28 81,400 914,376 11.233 11.16 11.14 11.18 11.16 11.28 81,400 11.233 -0.53%
2016-09-05 0 11.22 11.22 11.26 10.92 11.38 226,600 2,519,664 11.119 11.22 11.22 11.26 10.92 11.38 226,600 11.119 4.47%
2016-09-02 0 10.74 10.72 11.10 10.74 11.02 260,800 2,817,052 10.802 10.74 10.72 11.10 10.74 11.02 260,800 10.802 -3.59%
2016-09-01 0 11.14 11.12 11.78 11.14 11.20 72,800 811,564 11.148 11.14 11.12 11.78 11.14 11.20 72,800 11.148 -2.79%
2016-08-31 0 11.46 11.40 11.78 11.46 11.48 25,200 289,168 11.475 11.46 11.40 11.78 11.46 11.48 25,200 11.475 -2.05%
2016-08-30 0 11.70 11.62 11.78 11.64 11.70 83,000 967,612 11.658 11.70 11.62 11.78 11.64 11.70 83,000 11.658 0.69%
2016-08-29 0 11.62 11.60 12.10 11.62 11.70 16,800 195,620 11.644 11.62 11.60 12.10 11.62 11.70 16,800 11.644 -1.19%
2016-08-26 0 11.76 11.72 11.78 11.70 11.76 528,800 6,205,604 11.735 11.76 11.72 11.78 11.70 11.76 528,800 11.735 1.20%
2016-08-25 0 11.62 11.60 11.64 11.58 11.64 26,600 308,608 11.602 11.62 11.60 11.64 11.58 11.64 26,600 11.602 -1.02%
2016-08-24 0 11.74 11.74 12.10 11.66 11.84 24,400 286,584 11.745 11.74 11.74 12.10 11.66 11.84 24,400 11.745 0.69%
2016-08-23 0 11.66 11.52 12.30 11.56 11.68 99,200 1,151,696 11.610 11.66 11.52 12.30 11.56 11.68 99,200 11.610 -2.51%
2016-08-22 0 11.96 11.90 12.30 11.92 12.06 250,600 3,005,464 11.993 11.96 11.90 12.30 11.92 12.06 250,600 11.993 -0.99%
2016-08-19 0 12.08 - 12.10 11.98 12.24 141,400 1,715,076 12.129 12.08 - 12.10 11.98 12.24 141,400 12.129 2.03%
2016-08-18 0 11.84 11.80 11.84 11.70 11.84 174,800 2,055,960 11.762 11.84 11.80 11.84 11.70 11.84 174,800 11.762 1.72%
2016-08-17 0 11.64 11.64 11.66 11.48 11.66 72,600 843,100 11.613 11.64 11.64 11.66 11.48 11.66 72,600 11.613 1.22%
2016-08-16 0 11.50 11.40 11.56 11.40 11.54 81,200 929,112 11.442 11.50 11.40 11.56 11.40 11.54 81,200 11.442 1.23%
2016-08-15 0 11.36 11.32 11.40 11.24 11.36 68,600 774,808 11.295 11.36 11.32 11.40 11.24 11.36 68,600 11.295 3.27%
2016-08-12 0 11.00 10.60 11.00 10.90 11.12 201,200 2,216,340 11.016 11.00 10.60 11.00 10.90 11.12 201,200 11.016 5.57%
2016-08-11 0 10.42 10.40 10.42 10.42 10.52 77,800 814,972 10.475 10.42 10.40 10.42 10.42 10.52 77,800 10.475 -2.43%
2016-08-10 0 10.68 10.50 10.72 10.68 10.78 42,400 455,276 10.738 10.68 10.50 10.72 10.68 10.78 42,400 10.738 -1.11%
2016-08-09 0 10.80 10.74 10.80 10.74 10.82 84,600 912,800 10.790 10.80 10.74 10.80 10.74 10.82 84,600 10.790 1.12%
2016-08-08 0 10.68 10.70 10.80 10.56 10.68 37,200 394,456 10.604 10.68 10.70 10.80 10.56 10.68 37,200 10.604 1.14%
2016-08-05 0 10.56 10.54 10.70 10.48 10.58 208,800 2,196,316 10.519 10.56 10.54 10.70 10.48 10.58 208,800 10.519 2.33%
2016-08-04 0 10.32 10.12 10.40 10.32 10.42 113,800 1,181,580 10.383 10.32 10.12 10.40 10.32 10.42 113,800 10.383 2.99%
2016-08-03 0 10.02 10.00 10.16 9.970 10.40 187,200 1,880,212 10.044 10.02 10.00 10.16 9.970 10.40 187,200 10.044 -4.02%
2016-08-01 0 10.44 10.44 10.78 10.44 10.58 64,000 672,744 10.512 10.44 10.44 10.78 10.44 10.58 64,000 10.512 0.97%
2016-07-29 0 10.34 10.32 10.40 10.32 10.56 269,200 2,783,436 10.340 10.34 10.32 10.40 10.32 10.56 269,200 10.340 -2.64%
2016-07-28 0 10.62 10.58 10.64 10.58 10.74 113,600 1,207,228 10.627 10.62 10.58 10.64 10.58 10.74 113,600 10.627 -2.21%
2016-07-27 0 10.86 10.80 11.84 10.80 10.88 75,800 820,764 10.828 10.86 10.80 11.84 10.80 10.88 75,800 10.828 0.00%
2016-07-26 0 10.86 10.86 10.96 10.86 10.96 146,200 1,595,760 10.915 10.86 10.86 10.96 10.86 10.96 146,200 10.915 -2.51%
2016-07-25 0 11.14 11.12 11.20 11.14 11.20 60,400 674,260 11.163 11.14 11.12 11.20 11.14 11.20 60,400 11.163 -0.71%
2016-07-22 0 11.22 11.22 11.24 11.20 11.34 216,400 2,441,236 11.281 11.22 11.22 11.24 11.20 11.34 216,400 11.281 -3.28%
2016-07-21 0 11.60 11.56 11.62 11.54 11.60 67,400 781,316 11.592 11.60 11.56 11.62 11.54 11.60 67,400 11.592 1.05%
2016-07-20 0 11.48 11.48 11.52 11.48 11.50 91,000 1,045,408 11.488 11.48 11.48 11.52 11.48 11.50 91,000 11.488 -0.86%
2016-07-19 0 11.58 11.54 11.58 11.54 11.62 145,000 1,678,308 11.575 11.58 11.54 11.58 11.54 11.62 145,000 11.575 -1.53%
2016-07-18 0 11.76 11.76 11.80 11.74 11.78 94,800 1,115,424 11.766 11.76 11.76 11.80 11.74 11.78 94,800 11.766 1.38%
2016-07-15 0 11.60 11.58 11.62 11.56 11.68 135,400 1,575,160 11.633 11.60 11.58 11.62 11.56 11.68 135,400 11.633 0.00%
2016-07-14 0 11.60 11.58 11.60 11.58 11.70 170,400 1,981,936 11.631 11.60 11.58 11.60 11.58 11.70 170,400 11.631 -2.52%
2016-07-13 0 11.90 11.86 11.90 11.86 11.94 178,400 2,124,256 11.907 11.90 11.86 11.90 11.86 11.94 178,400 11.907 2.59%
2016-07-12 0 11.60 11.56 11.60 11.52 11.62 77,400 894,604 11.558 11.60 11.56 11.60 11.52 11.62 77,400 11.558 1.05%
2016-07-11 0 11.48 11.46 11.48 11.48 11.70 215,600 2,489,192 11.545 11.48 11.46 11.48 11.48 11.70 215,600 11.545 -1.88%
2016-07-08 0 11.70 11.68 11.74 11.68 11.88 291,800 3,416,340 11.708 11.70 11.68 11.74 11.68 11.88 291,800 11.708 -4.41%
2016-07-07 0 12.24 12.22 12.26 12.10 12.26 49,200 600,248 12.200 12.24 12.22 12.26 12.10 12.26 49,200 12.200 2.00%
2016-07-06 0 12.00 11.96 12.00 11.86 12.06 234,400 2,803,596 11.961 12.00 11.96 12.00 11.86 12.06 234,400 11.961 -2.44%
2016-07-05 0 12.30 12.26 12.32 12.30 12.42 9,400 116,044 12.345 12.30 12.26 12.32 12.30 12.42 9,400 12.345 -2.38%
2016-07-04 0 12.60 12.56 12.60 12.56 12.66 3,200 40,408 12.628 12.60 12.56 12.60 12.56 12.66 3,200 12.628 -0.47%
2016-06-30 0 12.66 12.66 12.72 12.64 12.66 54,200 686,168 12.660 12.66 12.66 12.72 12.64 12.66 54,200 12.660 1.77%
2016-06-29 0 12.44 12.38 12.44 12.32 12.46 191,200 2,366,104 12.375 12.44 12.38 12.44 12.32 12.46 191,200 12.375 2.64%
2016-06-28 0 12.12 12.08 12.12 11.96 12.14 86,200 1,039,004 12.053 12.12 12.08 12.12 11.96 12.14 86,200 12.053 -0.98%
2016-06-27 0 12.24 12.22 12.28 12.08 12.28 4,600 56,116 12.199 12.24 12.22 12.28 12.08 12.28 4,600 12.199 -0.65%
2016-06-24 0 12.32 12.32 12.38 11.98 12.62 158,200 1,925,312 12.170 12.32 12.32 12.38 11.98 12.62 158,200 12.170 -2.53%
2016-06-23 0 12.64 12.58 12.64 12.60 12.70 53,000 669,636 12.635 12.64 12.58 12.64 12.60 12.70 53,000 12.635 -1.71%
2016-06-22 0 12.86 12.86 12.90 12.78 12.86 2,800 35,864 12.809 12.86 12.86 12.90 12.78 12.86 2,800 12.809 1.26%
2016-06-21 0 12.70 12.70 12.74 12.68 12.72 6,000 76,304 12.717 12.70 12.70 12.74 12.68 12.72 6,000 12.717 0.63%
2016-06-20 0 12.62 12.60 12.64 12.52 12.62 32,000 401,564 12.549 12.62 12.60 12.64 12.52 12.62 32,000 12.549 4.47%
2016-06-17 0 12.08 12.06 12.10 12.02 12.12 538,800 6,485,984 12.038 12.08 12.06 12.10 12.02 12.12 538,800 12.038 -1.47%
2016-06-16 0 12.26 12.26 12.28 12.26 12.40 66,400 817,240 12.308 12.26 12.26 12.28 12.26 12.40 66,400 12.308 -1.61%
2016-06-15 0 12.46 12.44 12.50 12.32 12.48 72,800 900,936 12.376 12.46 12.44 12.50 12.32 12.48 72,800 12.375 -0.32%
2016-06-14 0 12.50 12.48 12.50 12.50 12.60 61,200 767,076 12.534 12.50 12.48 12.50 12.50 12.60 61,200 12.534 -0.95%
2016-06-13 0 12.62 12.58 12.62 12.54 12.62 256,800 3,230,004 12.578 12.62 12.58 12.62 12.54 12.62 256,800 12.578 -2.77%
2016-06-10 0 12.98 12.94 12.98 13.08 13.08 7,000 91,560 13.080 12.98 12.94 12.98 13.08 13.08 7,000 13.080 -0.76%
2016-06-08 0 13.08 13.04 13.10 13.06 13.12 227,400 2,970,636 13.064 13.08 13.04 13.10 13.06 13.12 227,400 13.063 1.24%
2016-06-07 0 12.92 12.90 12.94 12.86 12.92 88,400 1,138,636 12.881 12.92 12.90 12.94 12.86 12.92 88,400 12.880 1.25%
2016-06-06 0 12.76 12.74 12.76 12.70 12.76 410,800 5,226,556 12.723 12.76 12.74 12.76 12.70 12.76 410,800 12.723 0.00%
2016-06-03 0 12.76 12.76 12.78 12.76 12.76 27,800 354,728 12.760 12.76 12.76 12.78 12.76 12.76 27,800 12.760 -0.16%
2016-06-02 0 12.78 12.76 12.82 12.68 12.72 117,800 1,496,060 12.700 12.78 12.76 12.82 12.68 12.72 117,800 12.700 1.11%
2016-06-01 0 12.64 12.60 12.64 12.64 12.72 61,600 782,864 12.709 12.64 12.60 12.64 12.64 12.72 61,600 12.709 -1.86%
2016-05-31 0 12.88 12.82 12.86 12.84 12.92 121,000 1,556,096 12.860 12.88 12.82 12.86 12.84 12.92 121,000 12.860 0.78%
2016-05-30 0 12.78 12.76 12.78 12.74 12.80 85,600 1,094,756 12.789 12.78 12.76 12.78 12.74 12.80 85,600 12.789 0.31%
2016-05-27 0 12.74 12.74 12.80 12.74 12.80 43,200 550,612 12.746 12.74 12.74 12.80 12.74 12.80 43,200 12.746 -1.55%
2016-05-26 0 12.94 12.94 12.98 12.86 12.96 170,000 2,199,856 12.940 12.94 12.94 12.98 12.86 12.96 170,000 12.940 1.09%
2016-05-25 0 12.80 12.78 12.82 12.78 12.82 228,000 2,918,940 12.802 12.80 12.78 12.82 12.78 12.82 228,000 12.802 3.06%
2016-05-24 0 12.42 12.40 12.44 12.40 12.46 331,800 4,127,004 12.438 12.42 12.40 12.44 12.40 12.46 331,800 12.438 -0.32%
2016-05-23 0 12.46 12.44 12.50 12.46 12.52 36,000 449,808 12.495 12.46 12.44 12.50 12.46 12.52 36,000 12.495 -2.20%
2016-05-20 0 12.74 12.74 12.78 12.70 12.82 152,200 1,941,712 12.758 12.74 12.74 12.78 12.70 12.82 152,200 12.758 2.25%
2016-05-19 0 12.46 12.46 12.52 12.40 12.54 617,800 7,722,700 12.500 12.46 12.46 12.52 12.40 12.54 617,800 12.500 -2.50%
2016-05-18 0 12.78 12.74 12.78 12.74 12.86 288,600 3,698,332 12.815 12.78 12.74 12.78 12.74 12.86 288,600 12.815 -0.31%
2016-05-17 0 12.82 12.78 12.82 12.66 12.82 404,400 5,162,672 12.766 12.82 12.78 12.82 12.66 12.82 404,400 12.766 2.72%
2016-05-16 0 12.48 12.44 12.48 12.28 12.50 473,000 5,867,212 12.404 12.48 12.44 12.48 12.28 12.50 473,000 12.404 1.13%
2016-05-13 0 12.34 12.32 12.36 12.22 12.36 280,400 3,440,984 12.272 12.34 12.32 12.36 12.22 12.36 280,400 12.272 0.33%
2016-05-12 0 12.30 12.28 12.32 12.12 12.30 813,000 9,950,564 12.239 12.30 12.28 12.32 12.12 12.30 813,000 12.239 5.49%
2016-05-11 0 11.66 11.64 11.70 11.64 11.84 554,800 6,546,184 11.799 11.66 11.64 11.70 11.64 11.84 554,800 11.799 1.39%
2016-05-10 0 11.50 11.50 11.56 11.44 11.90 409,600 4,712,500 11.505 11.50 11.50 11.56 11.44 11.90 409,600 11.505 -4.01%
2016-05-09 0 11.98 11.94 11.98 12.00 12.04 72,600 872,284 12.015 11.98 11.94 11.98 12.00 12.04 72,600 12.015 2.57%
2016-05-06 0 11.68 11.64 11.70 11.58 11.74 119,800 1,397,460 11.665 11.68 11.64 11.70 11.58 11.74 119,800 11.665 -2.67%
2016-05-05 0 12.00 11.96 12.02 11.62 12.00 206,800 2,441,452 11.806 12.00 11.96 12.02 11.62 12.00 206,800 11.806 3.27%
2016-05-04 0 11.62 11.60 11.62 11.54 11.76 191,200 2,213,172 11.575 11.62 11.60 11.62 11.54 11.76 191,200 11.575 -2.84%
2016-05-03 0 11.96 11.94 11.96 11.92 12.30 243,000 2,909,768 11.974 11.96 11.94 11.96 11.92 12.30 243,000 11.974 -2.92%
2016-04-29 0 12.32 12.30 12.34 12.16 12.32 309,200 3,780,764 12.228 12.32 12.30 12.34 12.16 12.32 309,200 12.228

Webb-site Database - Powered By Linux Group

Back to top