XIE Shares FTSE Gold Miners ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03116  2016-11-18  2019-05-03  2019-07-05
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
2019-07-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2019-05-03 0 7.300 7.200 7.300 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2019-05-02 0 7.300 7.200 7.320 - - 0 0 - 0.033 0.033 0.033 - - 0 - -1.62%
2019-04-30 0 7.420 7.200 7.420 7.510 7.510 1,000 7,510 7.5100 0.034 0.033 0.034 0.034 0.034 220,544 0.0341 -1.20%
2019-04-29 0 7.510 - - - - 0 0 - 0.034 - - - - 0 - 0.54%
2019-04-26 0 7.470 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2019-04-25 0 7.470 7.300 - 7.470 7.470 21,200 158,364 7.4700 0.034 0.033 - 0.034 0.034 4,675,529 0.0339 1.22%
2019-04-24 0 7.380 7.380 7.750 7.370 7.380 116,000 855,070 7.3713 0.033 0.033 0.035 0.033 0.033 25,583,082 0.0334 -2.12%
2019-04-23 0 7.540 - 7.750 - - 0 0 - 0.034 - 0.035 - - 0 - -2.84%
2019-04-18 0 7.760 7.600 - 7.760 7.860 2,000 15,620 7.8100 0.035 0.034 - 0.035 0.036 441,088 0.0354 -1.27%
2019-04-17 0 7.860 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2019-04-16 0 7.860 - 8.900 - - 0 0 - 0.036 - 0.040 - - 0 - 0.13%
2019-04-15 0 7.850 - 8.900 7.820 7.850 97,500 763,686 7.8327 0.036 - 0.040 0.035 0.036 21,503,021 0.0355 -1.63%
2019-04-12 0 7.980 - 7.980 - - 0 0 - 0.036 - 0.036 - - 0 - -0.50%
2019-04-11 0 8.020 - 8.900 8.020 8.020 1,600 12,832 8.0200 0.036 - 0.040 0.036 0.036 352,870 0.0364 -1.11%
2019-04-10 0 8.110 - 8.900 8.110 8.110 4,800 38,928 8.1100 0.037 - 0.040 0.037 0.037 1,058,610 0.0368 0.12%
2019-04-09 0 8.100 - 8.900 - - 0 0 - 0.037 - 0.040 - - 0 - 0.00%
2019-04-08 0 8.100 - 8.900 8.050 8.100 23,000 186,200 8.0957 0.037 - 0.040 0.037 0.037 5,072,508 0.0367 2.27%
2019-04-04 0 7.920 - 7.920 7.920 7.920 15,000 118,800 7.9200 0.036 - 0.036 0.036 0.036 3,308,157 0.0359 0.38%
2019-04-03 0 7.890 - 7.900 7.890 7.890 4,000 31,560 7.8900 0.036 - 0.036 0.036 0.036 882,175 0.0358 1.54%
2019-04-02 0 7.770 - 8.900 7.770 8.010 15,600 123,272 7.9021 0.035 - 0.040 0.035 0.036 3,440,483 0.0358 -2.26%
2019-04-01 0 7.950 7.950 8.900 7.940 7.950 81,200 644,748 7.9402 0.036 0.036 0.040 0.036 0.036 17,908,157 0.0360 -3.87%
2019-03-29 0 8.270 - 8.900 8.270 8.270 1,000 8,270 8.2700 0.037 - 0.040 0.037 0.037 220,544 0.0375 -3.05%
2019-03-28 0 8.530 - 8.550 - - 0 0 - 0.039 - 0.039 - - 0 - -0.12%
2019-03-27 0 8.540 - 8.540 8.540 8.540 2,200 18,788 8.5400 0.039 - 0.039 0.039 0.039 485,196 0.0387 0.59%
2019-03-26 0 8.490 - 8.510 8.490 8.490 200 1,698 8.4900 0.038 - 0.039 0.038 0.038 44,109 0.0385 1.68%
2019-03-25 0 8.350 8.350 8.410 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2019-03-22 0 8.350 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2019-03-21 0 8.350 - 8.400 8.350 8.360 12,000 100,220 8.3517 0.038 - 0.038 0.038 0.038 2,646,526 0.0379 3.09%
2019-03-20 0 8.100 - - 8.130 8.130 15,000 121,950 8.1300 0.037 - - 0.037 0.037 3,308,157 0.0369 -0.37%
2019-03-19 0 8.130 8.130 - 8.130 8.130 10,000 81,300 8.1300 0.037 0.037 - 0.037 0.037 2,205,438 0.0369 0.25%
2019-03-18 0 8.110 - - 8.100 8.150 400 3,250 8.1250 0.037 - - 0.037 0.037 88,218 0.0368 -1.58%
2019-03-15 0 8.240 8.100 - - - 0 0 - 0.037 0.037 - - - 0 - -0.36%
2019-03-14 0 8.270 - 8.500 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2019-03-13 0 8.270 - - - - 0 0 - 0.037 - - - - 0 - 1.22%
2019-03-12 0 8.170 8.160 8.170 8.130 8.180 43,600 355,738 8.1591 0.037 0.037 0.037 0.037 0.037 9,615,710 0.0370 0.00%
2019-03-11 0 8.170 8.170 - 8.170 8.170 20,000 163,400 8.1700 0.037 0.037 - 0.037 0.037 4,410,876 0.0370 1.87%
2019-03-08 0 8.020 7.990 - 7.860 8.020 47,200 372,012 7.8816 0.036 0.036 - 0.036 0.036 10,409,668 0.0357 1.91%
2019-03-07 0 7.870 7.870 - 7.860 7.860 32,200 253,092 7.8600 0.036 0.036 - 0.036 0.036 7,101,511 0.0356 -1.75%
2019-03-06 0 8.010 7.750 - 8.010 8.030 44,000 353,060 8.0241 0.036 0.035 - 0.036 0.036 9,703,927 0.0364 0.13%
2019-03-05 0 8.000 7.750 - 8.000 8.050 7,000 56,150 8.0214 0.036 0.035 - 0.036 0.037 1,543,807 0.0364 -0.50%
2019-03-04 0 8.040 - 8.100 8.090 8.100 5,200 42,118 8.0996 0.036 - 0.037 0.037 0.037 1,146,828 0.0367 -1.95%
2019-03-01 0 8.200 - - - - 0 0 - 0.037 - - - - 0 - -0.49%
2019-02-28 0 8.240 - - - - 0 0 - 0.037 - - - - 0 - -1.67%
2019-02-27 0 8.380 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2019-02-26 0 8.380 - - 8.380 8.420 16,000 134,120 8.3825 0.038 - - 0.038 0.038 3,528,701 0.0380 -2.10%
2019-02-25 0 8.560 8.500 9.200 - - 0 0 - 0.039 0.039 0.042 - - 0 - 0.00%
2019-02-22 0 8.560 8.550 9.200 8.560 8.560 15,200 130,112 8.5600 0.039 0.039 0.042 0.039 0.039 3,352,266 0.0388 -0.70%
2019-02-21 0 8.620 - 8.680 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2019-02-20 0 8.620 - 8.620 8.610 8.620 16,800 144,812 8.6198 0.039 - 0.039 0.039 0.039 3,705,136 0.0391 3.23%
2019-02-19 0 8.350 - - 8.350 8.350 6,800 56,780 8.3500 0.038 - - 0.038 0.038 1,499,698 0.0379 0.60%
2019-02-18 0 8.300 8.300 - - - 0 0 - 0.038 0.038 - - - 0 - 1.59%
2019-02-15 0 8.170 8.000 - 8.150 8.190 65,400 533,642 8.1597 0.037 0.036 - 0.037 0.037 14,423,565 0.0370 -0.37%
2019-02-14 0 8.200 - 8.200 - - 0 0 - 0.037 - 0.037 - - 0 - -0.73%
2019-02-13 0 8.260 - 8.800 8.260 8.260 12,200 100,772 8.2600 0.037 - 0.040 0.037 0.037 2,690,634 0.0375 -0.36%
2019-02-12 0 8.290 - 8.690 8.260 8.260 8,600 71,036 8.2600 0.038 - 0.039 0.037 0.037 1,896,677 0.0375 0.48%
2019-02-11 0 8.250 - 8.300 8.250 8.250 1,000 8,250 8.2500 0.037 - 0.038 0.037 0.037 220,544 0.0374 1.10%
2019-02-08 0 8.160 - 8.690 8.160 8.220 17,000 138,840 8.1671 0.037 - 0.039 0.037 0.037 3,749,245 0.0370 -1.21%
2019-02-04 0 8.260 - 8.390 8.390 8.390 2,400 20,136 8.3900 0.037 - 0.038 0.038 0.038 529,305 0.0380 -1.55%
2019-02-01 0 8.390 - 8.400 8.380 8.440 25,600 215,550 8.4199 0.038 - 0.038 0.038 0.038 5,645,921 0.0382 1.08%
2019-01-31 0 8.300 - 8.320 8.200 8.300 8,200 67,740 8.2610 0.038 - 0.038 0.037 0.038 1,808,459 0.0375 1.47%
2019-01-30 0 8.180 8.150 8.180 8.160 8.180 5,200 42,436 8.1608 0.037 0.037 0.037 0.037 0.037 1,146,828 0.0370 2.25%
2019-01-29 0 8.000 7.600 8.310 7.930 8.000 28,000 222,350 7.9411 0.036 0.034 0.038 0.036 0.036 6,175,227 0.0360 0.00%
2019-01-28 0 8.000 - 8.000 7.990 8.020 31,000 248,564 8.0182 0.036 - 0.036 0.036 0.036 6,836,858 0.0364 3.90%
2019-01-25 0 7.700 - 8.310 7.650 7.700 12,600 96,650 7.6706 0.035 - 0.038 0.035 0.035 2,778,852 0.0348 1.58%
2019-01-24 0 7.580 - 8.310 7.580 7.620 46,800 356,280 7.6128 0.034 - 0.038 0.034 0.035 10,321,450 0.0345 -0.79%
2019-01-23 0 7.640 - 8.310 - - 0 0 - 0.035 - 0.038 - - 0 - 0.00%
2019-01-22 0 7.640 - 7.640 - - 0 0 - 0.035 - 0.035 - - 0 - -0.52%
2019-01-21 0 7.680 - 8.310 7.670 7.700 177,200 1,361,096 7.6811 0.035 - 0.038 0.035 0.035 39,080,363 0.0348 -0.52%
2019-01-18 0 7.720 - 8.310 - - 0 0 - 0.035 - 0.038 - - 0 - 0.00%
2019-01-17 0 7.720 - 8.310 7.720 7.740 27,800 214,722 7.7238 0.035 - 0.038 0.035 0.035 6,131,118 0.0350 0.78%
2019-01-16 0 7.660 - 8.310 7.590 7.660 11,200 85,092 7.5975 0.035 - 0.038 0.034 0.035 2,470,091 0.0344 -1.79%
2019-01-15 0 7.800 - 8.310 7.800 7.800 3,000 23,400 7.8000 0.035 - 0.038 0.035 0.035 661,631 0.0354 -0.51%
2019-01-14 0 7.840 7.800 8.310 7.840 7.930 55,600 440,156 7.9165 0.036 0.035 0.038 0.036 0.036 12,262,236 0.0359 -0.76%
2019-01-11 0 7.900 - 7.930 7.900 7.910 3,600 28,444 7.9011 0.036 - 0.036 0.036 0.036 793,958 0.0358 0.38%
2019-01-10 0 7.870 7.800 8.310 - - 0 0 - 0.036 0.035 0.038 - - 0 - 0.90%
2019-01-09 0 7.800 - 7.820 7.800 7.800 9,500 74,100 7.8000 0.035 - 0.035 0.035 0.035 2,095,166 0.0354 0.26%
2019-01-08 0 7.780 - 8.310 7.760 7.830 8,800 68,678 7.8043 0.035 - 0.038 0.035 0.036 1,940,785 0.0354 -2.02%
2019-01-07 0 7.940 - 8.000 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2019-01-04 0 7.940 - 7.960 - - 0 0 - 0.036 - 0.036 - - 0 - 0.51%
2019-01-03 0 7.900 - 7.900 7.850 7.920 36,800 290,780 7.9016 0.036 - 0.036 0.036 0.036 8,116,012 0.0358 0.64%
2019-01-02 0 7.850 - 7.850 7.590 7.870 62,600 487,568 7.7886 0.036 - 0.036 0.034 0.036 13,806,042 0.0353 4.25%
2018-12-31 0 7.530 - 7.530 7.530 7.590 400 3,024 7.5600 0.034 - 0.034 0.034 0.034 88,218 0.0343 2.45%
2018-12-28 0 7.350 7.250 7.350 7.350 7.350 25,000 183,750 7.3500 0.033 0.033 0.033 0.033 0.033 5,513,595 0.0333 0.00%
2018-12-27 0 7.350 7.250 7.350 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2018-12-24 0 7.350 7.250 7.350 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2018-12-21 0 7.350 7.250 7.350 7.350 7.350 44,200 324,870 7.3500 0.033 0.033 0.033 0.033 0.033 9,748,036 0.0333 0.00%
2018-12-20 0 7.350 7.300 7.350 7.330 7.600 17,600 129,668 7.3675 0.033 0.033 0.033 0.033 0.034 3,881,571 0.0334 -5.04%
2018-12-19 0 7.740 7.660 7.750 7.740 7.740 6,000 46,440 7.7400 0.035 0.035 0.035 0.035 0.035 1,323,263 0.0351 3.06%
2018-12-18 0 7.510 - - - - 0 0 - 0.034 - - - - 0 - 0.81%
2018-12-17 0 7.450 7.370 - - - 0 0 - 0.034 0.033 - - - 0 - -0.93%
2018-12-14 0 7.520 - - 7.530 7.540 10,000 75,380 7.5380 0.034 - - 0.034 0.034 2,205,438 0.0342 0.27%
2018-12-13 0 7.500 7.500 - - - 0 0 - 0.034 0.034 - - - 0 - 0.81%
2018-12-12 0 7.440 7.400 - 7.450 7.450 2,600 19,370 7.4500 0.034 0.034 - 0.034 0.034 573,414 0.0338 -0.13%
2018-12-11 0 7.450 - 7.450 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2018-12-10 0 7.450 7.450 - 7.450 7.450 1,600 11,920 7.4500 0.034 0.034 - 0.034 0.034 352,870 0.0338 3.76%
2018-12-07 0 7.180 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2018-12-06 0 7.180 6.990 - - - 0 0 - 0.033 0.032 - - - 0 - 0.00%
2018-12-05 0 7.180 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2018-12-04 0 7.180 7.180 - - - 0 0 - 0.033 0.033 - - - 0 - 1.13%
2018-12-03 0 7.100 7.090 - 7.100 7.100 20,000 142,000 7.1000 0.032 0.032 - 0.032 0.032 4,410,876 0.0322 0.14%
2018-11-30 0 7.090 6.980 - 6.990 7.090 264,600 1,863,364 7.0422 0.032 0.032 - 0.032 0.032 58,355,891 0.0319 -1.53%
2018-11-29 0 7.200 - - 7.200 7.200 20,000 144,000 7.2000 0.033 - - 0.033 0.033 4,410,876 0.0326 3.75%
2018-11-28 0 6.940 6.900 - 6.940 6.950 332,000 2,305,590 6.9445 0.031 0.031 - 0.031 0.032 73,220,544 0.0315 -4.01%
2018-11-27 0 7.230 - - - - 0 0 - 0.033 - - - - 0 - -1.77%
2018-11-26 0 7.360 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2018-11-23 0 7.360 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2018-11-22 0 7.360 - - 7.360 7.360 391,000 2,877,760 7.3600 0.033 - - 0.033 0.033 86,232,628 0.0334 2.22%
2018-11-21 0 7.200 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2018-11-20 0 7.200 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2018-11-19 0 7.200 - - 7.200 7.200 15,000 108,000 7.2000 0.033 - - 0.033 0.033 3,308,157 0.0326 1.84%
2018-11-16 0 7.070 - - - - 0 0 - 0.032 - - - - 0 - 0.71%
2018-11-15 0 7.020 - - 7.020 7.020 400 2,808 7.0200 0.032 - - 0.032 0.032 88,218 0.0318 1.59%
2018-11-14 0 6.910 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2018-11-13 0 6.910 - - 6.900 6.920 240,000 1,658,400 6.9100 0.031 - - 0.031 0.031 52,930,514 0.0313 -2.95%
2018-11-12 0 7.120 - - 7.120 7.120 1,000 7,120 7.1200 0.032 - - 0.032 0.032 220,544 0.0323 0.00%
2018-11-09 0 7.120 - - 7.120 7.170 32,800 234,476 7.1487 0.032 - - 0.032 0.033 7,233,837 0.0324 -1.52%
2018-11-08 0 7.230 - - - - 0 0 - 0.033 - - - - 0 - -0.28%
2018-11-07 0 7.250 - - - - 0 0 - 0.033 - - - - 0 - 0.14%
2018-11-06 0 7.240 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2018-11-05 0 7.240 6.450 - - - 0 0 - 0.033 0.029 - - - 0 - 0.00%
2018-11-02 0 7.240 6.450 - - - 0 0 - 0.033 0.029 - - - 0 - 2.84%
2018-11-01 0 7.040 - - 7.040 7.040 23,000 161,920 7.0400 0.032 - - 0.032 0.032 5,072,508 0.0319 0.57%
2018-10-31 0 7.000 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2018-10-30 0 7.000 - - 7.000 7.000 1,000 7,000 7.0000 0.032 - - 0.032 0.032 220,544 0.0317 -1.41%
2018-10-29 0 7.100 - - 7.100 7.170 2,600 18,572 7.1431 0.032 - - 0.032 0.033 573,414 0.0324 0.71%
2018-10-26 0 7.050 7.000 - 6.980 7.020 400 2,800 7.0000 0.032 0.032 - 0.032 0.032 88,218 0.0317 -6.37%
2018-10-25 0 7.530 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2018-10-24 0 7.530 - - 7.530 7.530 5,000 37,650 7.5300 0.034 - - 0.034 0.034 1,102,719 0.0341 1.62%
2018-10-23 0 7.410 7.410 - 7.410 7.410 2,000 14,820 7.4100 0.034 0.034 - 0.034 0.034 441,088 0.0336 -0.40%
2018-10-22 0 7.440 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2018-10-19 0 7.440 6.000 - 7.430 7.440 8,600 63,944 7.4353 0.034 0.027 - 0.034 0.034 1,896,677 0.0337 1.36%
2018-10-18 0 7.340 6.000 - 7.330 7.370 5,200 38,316 7.3685 0.033 0.027 - 0.033 0.033 1,146,828 0.0334 -1.87%
2018-10-16 0 7.480 6.000 - 7.430 7.480 23,000 171,422 7.4531 0.034 0.027 - 0.034 0.034 5,072,508 0.0338 0.94%
2018-10-15 0 7.410 7.300 - 7.400 7.420 198,000 1,467,360 7.4109 0.034 0.033 - 0.034 0.034 43,667,674 0.0336 1.51%
2018-10-12 0 7.300 7.300 7.500 7.280 7.320 13,200 96,342 7.2986 0.033 0.033 0.034 0.033 0.033 2,911,178 0.0331 6.73%
2018-10-11 0 6.840 6.000 - 6.750 6.820 26,800 181,376 6.7678 0.031 0.027 - 0.031 0.031 5,910,574 0.0307 1.94%
2018-10-10 0 6.710 6.000 6.750 6.710 6.740 3,200 21,556 6.7363 0.030 0.027 0.031 0.030 0.031 705,740 0.0305 -1.61%
2018-10-09 0 6.820 6.000 - 6.810 6.820 2,600 17,712 6.8123 0.031 0.027 - 0.031 0.031 573,414 0.0309 0.15%
2018-10-08 0 6.810 6.000 8.790 6.840 6.840 200 1,368 6.8400 0.031 0.027 0.040 0.031 0.031 44,109 0.0310 -1.30%
2018-10-05 0 6.900 6.000 8.790 6.920 6.920 200 1,384 6.9200 0.031 0.027 0.040 0.031 0.031 44,109 0.0314 0.44%
2018-10-04 0 6.870 6.800 8.790 6.820 6.890 88,000 605,658 6.8825 0.031 0.031 0.040 0.031 0.031 19,407,855 0.0312 -2.00%
2018-10-03 0 7.010 7.010 8.790 7.000 7.050 253,400 1,781,366 7.0299 0.032 0.032 0.040 0.032 0.032 55,885,801 0.0319 2.19%
2018-10-02 0 6.860 6.000 8.790 6.860 6.860 1,400 9,604 6.8600 0.031 0.027 0.040 0.031 0.031 308,761 0.0311 1.93%
2018-09-28 0 6.730 6.690 6.730 6.740 6.740 4,600 31,004 6.7400 0.031 0.030 0.031 0.031 0.031 1,014,502 0.0306 -0.74%
2018-09-27 0 6.780 6.700 8.790 6.780 6.780 2,400 16,272 6.7800 0.031 0.030 0.040 0.031 0.031 529,305 0.0307 -1.74%
2018-09-26 0 6.900 6.000 8.790 6.900 6.980 5,200 36,072 6.9369 0.031 0.027 0.040 0.031 0.032 1,146,828 0.0315 1.02%
2018-09-24 0 6.830 6.000 8.790 6.820 6.840 52,000 354,924 6.8255 0.031 0.027 0.040 0.031 0.031 11,468,278 0.0309 -1.59%
2018-09-21 0 6.940 6.000 8.790 6.940 7.000 129,800 903,102 6.9576 0.031 0.027 0.040 0.031 0.032 28,626,586 0.0315 -0.14%
2018-09-20 0 6.950 6.000 8.790 6.930 6.950 41,200 285,940 6.9403 0.032 0.027 0.040 0.031 0.032 9,086,405 0.0315 2.21%
2018-09-19 0 6.800 6.000 8.790 6.790 6.830 1,800 12,254 6.8078 0.031 0.027 0.040 0.031 0.031 396,979 0.0309 1.34%
2018-09-18 0 6.710 6.000 8.790 6.710 6.720 7,200 48,382 6.7197 0.030 0.027 0.040 0.030 0.030 1,587,915 0.0305 0.90%
2018-09-17 0 6.650 6.580 6.720 6.650 6.660 1,400 9,320 6.6571 0.030 0.030 0.030 0.030 0.030 308,761 0.0302 -0.75%
2018-09-14 0 6.700 6.000 8.790 6.700 6.700 40,400 270,680 6.7000 0.030 0.027 0.040 0.030 0.030 8,909,970 0.0304 0.75%
2018-09-13 0 6.650 - 8.790 6.650 6.680 3,800 25,324 6.6642 0.030 - 0.040 0.030 0.030 838,066 0.0302 3.10%
2018-09-12 0 6.450 6.380 8.790 6.440 6.450 30,000 193,300 6.4433 0.029 0.029 0.040 0.029 0.029 6,616,314 0.0292 -0.77%
2018-09-11 0 6.500 6.460 8.790 - - 0 0 - 0.029 0.029 0.040 - - 0 - -0.46%
2018-09-10 0 6.530 6.530 8.790 6.510 6.510 16,000 104,220 6.5138 0.030 0.030 0.040 0.030 0.030 3,528,701 0.0295 -0.76%
2018-09-07 0 6.580 6.500 8.790 6.580 6.600 10,200 67,316 6.5996 0.030 0.029 0.040 0.030 0.030 2,249,547 0.0299 1.54%
2018-09-06 0 6.480 - 8.790 6.480 6.480 5,000 32,400 6.4800 0.029 - 0.040 0.029 0.029 1,102,719 0.0294 -1.97%
2018-09-05 0 6.610 - 8.790 6.600 6.610 400 2,642 6.6050 0.030 - 0.040 0.030 0.030 88,218 0.0299 -2.94%
2018-09-04 0 6.810 6.790 8.790 - - 0 0 - 0.031 0.031 0.040 - - 0 - -0.15%
2018-09-03 0 6.820 6.820 8.790 6.820 6.820 50,000 341,000 6.8200 0.031 0.031 0.040 0.031 0.031 11,027,190 0.0309 -1.73%
2018-08-31 0 6.940 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2018-08-30 0 6.940 - - - - 1,000 6,930 6.9300 0.031 - - - - 220,544 0.0314 -0.14%
2018-08-29 0 6.950 - - 6.950 6.950 10,000 69,500 6.9500 0.032 - - 0.032 0.032 2,205,438 0.0315 0.00%
2018-08-28 0 6.950 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2018-08-27 0 6.950 - - 6.950 6.950 1,600 11,120 6.9500 0.032 - - 0.032 0.032 352,870 0.0315 2.66%
2018-08-24 0 6.770 - - 6.770 6.770 200 1,354 6.7700 0.031 - - 0.031 0.031 44,109 0.0307 -2.17%
2018-08-23 0 6.920 - - - - 0 0 - 0.031 - - - - 0 - -0.14%
2018-08-22 0 6.930 - 8.700 6.920 6.930 41,200 285,336 6.9256 0.031 - 0.039 0.031 0.031 9,086,405 0.0314 0.43%
2018-08-21 0 6.900 - 8.700 6.900 6.900 200 1,380 6.9000 0.031 - 0.039 0.031 0.031 44,109 0.0313 0.44%
2018-08-20 0 6.870 - 8.700 6.870 6.870 200 1,374 6.8700 0.031 - 0.039 0.031 0.031 44,109 0.0312 2.69%
2018-08-17 0 6.690 6.660 8.700 6.690 6.720 600 4,020 6.7000 0.030 0.030 0.039 0.030 0.030 132,326 0.0304 -1.91%
2018-08-16 0 6.820 6.760 8.700 6.760 6.820 14,600 98,732 6.7625 0.031 0.031 0.039 0.031 0.031 3,219,940 0.0307 -3.94%
2018-08-15 0 7.100 - 8.700 7.100 7.140 11,800 83,896 7.1098 0.032 - 0.039 0.032 0.032 2,602,417 0.0322 -3.40%
2018-08-14 0 7.350 7.280 8.700 - - 0 0 - 0.033 0.033 0.039 - - 0 - -0.41%
2018-08-13 0 7.380 7.350 8.700 7.380 7.440 2,200 16,356 7.4345 0.033 0.033 0.039 0.033 0.034 485,196 0.0337 -1.86%
2018-08-10 0 7.520 7.300 8.700 7.550 7.550 1,000 7,550 7.5500 0.034 0.033 0.039 0.034 0.034 220,544 0.0342 -1.18%
2018-08-09 0 7.610 - 8.700 - - 0 0 - 0.035 - 0.039 - - 0 - -0.13%
2018-08-08 0 7.620 7.570 8.700 7.620 7.620 200 1,524 7.6200 0.035 0.034 0.039 0.035 0.035 44,109 0.0346 -1.30%
2018-08-07 0 7.720 7.680 8.700 - - 0 0 - 0.035 0.035 0.039 - - 0 - 0.00%
2018-08-06 0 7.720 - 8.700 7.720 7.720 8,600 66,392 7.7200 0.035 - 0.039 0.035 0.035 1,896,677 0.0350 1.05%
2018-08-03 0 7.640 7.630 8.700 7.610 7.720 163,200 1,243,914 7.6220 0.035 0.035 0.039 0.035 0.035 35,992,749 0.0346 -1.04%
2018-08-02 0 7.720 7.620 8.700 7.720 7.730 311,000 2,402,120 7.7239 0.035 0.035 0.039 0.035 0.035 68,589,124 0.0350 -0.77%
2018-08-01 0 7.780 7.760 8.700 7.780 7.830 271,000 2,111,586 7.7918 0.035 0.035 0.039 0.035 0.036 59,767,372 0.0353 0.52%
2018-07-31 0 7.740 7.620 8.700 7.740 7.830 540,600 4,197,420 7.7644 0.035 0.035 0.039 0.035 0.036 119,225,982 0.0352 -0.26%
2018-07-30 0 7.760 7.730 8.700 7.740 7.800 561,600 4,354,756 7.7542 0.035 0.035 0.039 0.035 0.035 123,857,402 0.0352 -1.27%
2018-07-27 0 7.860 7.810 8.700 - - 0 0 - 0.036 0.035 0.039 - - 0 - -0.88%
2018-07-26 0 7.930 7.800 7.950 7.930 8.020 186,800 1,489,242 7.9724 0.036 0.035 0.036 0.036 0.036 41,197,583 0.0361 0.51%
2018-07-25 0 7.890 7.800 8.690 7.880 8.690 32,000 276,360 8.6363 0.036 0.035 0.039 0.036 0.039 7,057,402 0.0392 0.64%
2018-07-24 0 7.840 7.810 8.700 7.810 7.830 20,200 157,964 7.8200 0.036 0.035 0.039 0.035 0.036 4,454,985 0.0355 -1.75%
2018-07-23 0 7.980 7.200 8.700 7.980 8.010 39,400 314,794 7.9897 0.036 0.033 0.039 0.036 0.036 8,689,426 0.0362 0.88%
2018-07-20 0 7.910 7.840 - 7.870 7.910 306,000 2,413,540 7.8874 0.036 0.036 - 0.036 0.036 67,486,405 0.0358 -0.63%
2018-07-19 0 7.960 - - 7.960 7.990 40,200 319,798 7.9552 0.036 - - 0.036 0.036 8,865,861 0.0361 -0.25%
2018-07-18 0 7.980 7.800 - 7.980 8.050 41,200 328,850 7.9818 0.036 0.035 - 0.036 0.037 9,086,405 0.0362 -0.87%
2018-07-17 0 8.050 8.000 - 8.030 8.030 50,000 401,500 8.0300 0.037 0.036 - 0.036 0.036 11,027,190 0.0364 -0.37%
2018-07-16 0 8.080 7.900 - 8.080 8.080 10,000 80,800 8.0800 0.037 0.036 - 0.037 0.037 2,205,438 0.0366 -0.98%
2018-07-13 0 8.160 8.000 - 8.240 8.240 9,000 74,160 8.2400 0.037 0.036 - 0.037 0.037 1,984,894 0.0374 0.12%
2018-07-12 0 8.150 8.120 - 8.130 8.150 30,000 244,140 8.1380 0.037 0.037 - 0.037 0.037 6,616,314 0.0369 -1.57%
2018-07-11 0 8.280 8.000 - - - 0 0 - 0.038 0.036 - - - 0 - -0.48%
2018-07-10 0 8.320 - 8.320 8.320 8.320 10,000 83,200 8.3200 0.038 - 0.038 0.038 0.038 2,205,438 0.0377 -1.19%
2018-07-09 0 8.420 - - 8.380 8.420 502,000 4,220,200 8.4068 0.038 - - 0.038 0.038 110,712,991 0.0381 0.48%
2018-07-06 0 8.380 8.370 - - - 0 0 - 0.038 0.038 - - - 0 - 0.24%
2018-07-05 0 8.360 - - 8.360 8.360 110,000 919,600 8.3600 0.038 - - 0.038 0.038 24,259,819 0.0379 0.36%
2018-07-04 0 8.330 - - 8.320 8.370 1,100,000 9,176,000 8.3418 0.038 - - 0.038 0.038 242,598,187 0.0378 1.96%
2018-07-03 0 8.170 - - 8.170 8.170 10,000 81,700 8.1700 0.037 - - 0.037 0.037 2,205,438 0.0370 0.86%
2018-06-29 0 8.100 - - 8.080 8.090 30,000 242,500 8.0833 0.037 - - 0.037 0.037 6,616,314 0.0367 0.25%
2018-06-28 0 8.080 - - 8.050 8.080 11,200 90,192 8.0529 0.037 - - 0.037 0.037 2,470,091 0.0365 -0.37%
2018-06-27 0 8.110 - - - - 0 0 - 0.037 - - - - 0 - -0.12%
2018-06-26 0 8.120 - - - - 0 0 - 0.037 - - - - 0 - -0.61%
2018-06-25 0 8.170 8.140 - 8.170 8.180 30,000 245,200 8.1733 0.037 0.037 - 0.037 0.037 6,616,314 0.0371 0.86%
2018-06-22 0 8.100 8.000 - 8.070 8.100 10,400 84,228 8.0988 0.037 0.036 - 0.037 0.037 2,293,656 0.0367 0.25%
2018-06-21 0 8.080 - - 8.080 8.100 80,000 646,900 8.0863 0.037 - - 0.037 0.037 17,643,505 0.0367 -0.98%
2018-06-20 0 8.160 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2018-06-19 0 8.160 - - 8.160 8.200 108,000 882,700 8.1731 0.037 - - 0.037 0.037 23,818,731 0.0371 -2.04%
2018-06-15 0 8.330 - - 8.320 8.330 20,200 168,264 8.3299 0.038 - - 0.038 0.038 4,454,985 0.0378 0.36%
2018-06-14 0 8.300 - - 8.260 8.310 27,400 227,440 8.3007 0.038 - - 0.037 0.038 6,042,900 0.0376 0.48%
2018-06-13 0 8.260 - - 8.260 8.260 10,200 84,252 8.2600 0.037 - - 0.037 0.037 2,249,547 0.0375 -0.12%
2018-06-12 0 8.270 - - 8.270 8.270 600 4,962 8.2700 0.037 - - 0.037 0.037 132,326 0.0375 0.00%
2018-06-11 0 8.270 - - 8.270 8.270 10,000 82,700 8.2700 0.037 - - 0.037 0.037 2,205,438 0.0375 0.36%
2018-06-08 0 8.240 - - 8.240 8.250 30,200 248,950 8.2434 0.037 - - 0.037 0.037 6,660,423 0.0374 -1.08%
2018-06-07 0 8.330 8.290 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2018-06-06 0 8.330 8.320 - 8.330 8.330 10,000 83,300 8.3300 0.038 0.038 - 0.038 0.038 2,205,438 0.0378 0.85%
2018-06-05 0 8.260 8.230 - 8.260 8.260 20,000 165,200 8.2600 0.037 0.037 - 0.037 0.037 4,410,876 0.0375 -0.24%
2018-06-04 0 8.280 8.270 - 8.280 8.280 20,000 165,600 8.2800 0.038 0.037 - 0.038 0.038 4,410,876 0.0375 -0.24%
2018-06-01 0 8.300 8.280 8.300 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.72%
2018-05-31 0 8.360 8.000 - 8.330 8.360 50,000 417,100 8.3420 0.038 0.036 - 0.038 0.038 11,027,190 0.0378 1.58%
2018-05-30 0 8.230 8.210 8.380 8.220 8.230 19,000 156,270 8.2247 0.037 0.037 0.038 0.037 0.037 4,190,332 0.0373 0.98%
2018-05-29 0 8.150 8.000 - 8.150 8.160 400 3,262 8.1550 0.037 0.036 - 0.037 0.037 88,218 0.0370 -1.33%
2018-05-28 0 8.260 - - - - 0 0 - 0.037 - - - - 0 - -1.20%
2018-05-25 0 8.360 - 8.380 - - 0 0 - 0.038 - 0.038 - - 0 - 0.72%
2018-05-24 0 8.300 8.300 - 8.260 8.300 70,000 579,700 8.2814 0.038 0.038 - 0.037 0.038 15,438,066 0.0376 1.10%
2018-05-23 0 8.210 8.190 - 8.200 8.210 20,000 164,100 8.2050 0.037 0.037 - 0.037 0.037 4,410,876 0.0372 0.49%
2018-05-21 0 8.170 8.170 - 8.170 8.230 90,000 737,200 8.1911 0.037 0.037 - 0.037 0.037 19,848,943 0.0371 -0.61%
2018-05-18 0 8.220 8.210 - 8.210 8.270 126,400 1,038,460 8.2157 0.037 0.037 - 0.037 0.037 27,876,737 0.0373 -1.08%
2018-05-17 0 8.310 8.260 - 8.310 8.310 200 1,662 8.3100 0.038 0.037 - 0.038 0.038 44,109 0.0377 0.24%
2018-05-16 0 8.290 8.270 - 8.290 8.290 10,000 82,900 8.2900 0.038 0.037 - 0.038 0.038 2,205,438 0.0376 -2.01%
2018-05-15 0 8.460 8.450 - 8.460 8.460 10,000 84,600 8.4600 0.038 0.038 - 0.038 0.038 2,205,438 0.0384 -0.82%
2018-05-14 0 8.530 - 8.530 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2018-05-11 0 8.530 8.490 8.550 8.530 8.530 10,000 85,300 8.5300 0.039 0.038 0.039 0.039 0.039 2,205,438 0.0387 1.19%
2018-05-10 0 8.430 8.350 8.650 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.48%
2018-05-09 0 8.390 - 9.470 8.390 8.440 45,400 381,464 8.4023 0.038 - 0.043 0.038 0.038 10,012,689 0.0381 -0.24%
2018-05-08 0 8.410 8.410 9.000 8.410 8.430 121,800 1,025,938 8.4231 0.038 0.038 0.041 0.038 0.038 26,862,236 0.0382 -0.59%
2018-05-07 0 8.460 - 8.520 8.460 8.500 40,000 339,100 8.4775 0.038 - 0.039 0.038 0.039 8,821,752 0.0384 0.24%
2018-05-04 0 8.440 8.370 8.510 8.440 8.500 50,400 426,276 8.4579 0.038 0.038 0.039 0.038 0.039 11,115,408 0.0384 0.24%
2018-05-03 0 8.420 8.310 9.470 8.410 8.420 30,000 252,500 8.4167 0.038 0.038 0.043 0.038 0.038 6,616,314 0.0382 0.48%
2018-05-02 0 8.380 8.340 9.470 8.340 8.380 80,200 670,472 8.3600 0.038 0.038 0.043 0.038 0.038 17,687,613 0.0379 -0.95%
2018-04-30 0 8.460 - 8.460 8.460 8.500 16,400 139,000 8.4756 0.038 - 0.038 0.038 0.039 3,616,918 0.0384 -0.24%
2018-04-27 0 8.480 - 9.500 8.480 8.480 7,800 66,144 8.4800 0.038 - 0.043 0.038 0.038 1,720,242 0.0385 0.47%
2018-04-26 0 8.440 - 9.470 8.440 8.470 12,400 104,956 8.4642 0.038 - 0.043 0.038 0.038 2,734,743 0.0384 -0.12%
2018-04-25 0 8.450 8.450 8.880 8.450 8.480 60,400 511,384 8.4666 0.038 0.038 0.040 0.038 0.038 13,320,846 0.0384 0.36%
2018-04-24 0 8.420 8.390 8.880 8.410 8.430 90,000 757,500 8.4167 0.038 0.038 0.040 0.038 0.038 19,848,943 0.0382 -0.94%
2018-04-23 0 8.500 8.400 8.880 8.500 8.500 5,200 44,200 8.5000 0.039 0.038 0.040 0.039 0.039 1,146,828 0.0385 -0.58%
2018-04-20 0 8.550 - 8.800 8.560 8.580 116,000 994,120 8.5700 0.039 - 0.040 0.039 0.039 25,583,082 0.0389 -1.84%
2018-04-19 0 8.710 - 8.730 8.660 8.710 93,400 810,544 8.6782 0.039 - 0.040 0.039 0.039 20,598,792 0.0393 1.52%
2018-04-18 0 8.580 - 8.880 8.560 8.590 100,000 857,940 8.5794 0.039 - 0.040 0.039 0.039 22,054,381 0.0389 0.23%
2018-04-17 0 8.560 8.000 8.880 8.550 8.600 123,800 1,061,068 8.5708 0.039 0.036 0.040 0.039 0.039 27,303,323 0.0389 -0.23%
2018-04-16 0 8.580 8.000 8.650 8.580 8.620 43,600 374,562 8.5909 0.039 0.036 0.039 0.039 0.039 9,615,710 0.0390 0.94%
2018-04-13 0 8.500 8.000 - 8.480 8.500 72,400 614,756 8.4911 0.039 0.036 - 0.038 0.039 15,967,372 0.0385 -0.58%
2018-04-12 0 8.550 8.000 8.800 8.530 8.570 169,400 1,448,910 8.5532 0.039 0.036 0.040 0.039 0.039 37,360,121 0.0388 1.66%
2018-04-11 0 8.410 8.000 8.410 8.360 8.410 135,600 1,136,578 8.3818 0.038 0.036 0.038 0.038 0.038 29,905,740 0.0380 1.57%
2018-04-10 0 8.280 8.000 - 8.190 8.280 289,600 2,382,688 8.2275 0.038 0.036 - 0.037 0.038 63,869,486 0.0373 0.00%
2018-04-09 0 8.280 8.000 - 8.280 8.280 52,400 433,872 8.2800 0.038 0.036 - 0.038 0.038 11,556,495 0.0375 0.73%
2018-04-06 0 8.220 8.000 9.470 8.200 8.320 202,000 1,669,226 8.2635 0.037 0.036 0.043 0.037 0.038 44,549,849 0.0375 -1.20%
2018-04-04 0 8.320 8.000 8.800 8.290 8.320 38,000 315,670 8.3071 0.038 0.036 0.040 0.038 0.038 8,380,665 0.0377 -0.60%
2018-04-03 0 8.370 8.080 8.400 8.330 8.370 70,000 584,300 8.3471 0.038 0.037 0.038 0.038 0.038 15,438,066 0.0378 2.45%
2018-03-29 0 8.170 8.080 8.230 8.170 8.230 60,200 494,834 8.2198 0.037 0.037 0.037 0.037 0.037 13,276,737 0.0373 -1.21%
2018-03-28 0 8.270 8.200 9.470 8.270 8.380 207,000 1,723,290 8.3251 0.037 0.037 0.043 0.037 0.038 45,652,568 0.0377 -2.71%
2018-03-27 0 8.500 8.420 8.570 8.500 8.500 70,000 595,000 8.5000 0.039 0.038 0.039 0.039 0.039 15,438,066 0.0385 0.95%
2018-03-26 0 8.420 8.420 - 8.350 8.430 228,200 1,912,512 8.3809 0.038 0.038 - 0.038 0.038 50,328,097 0.0380 2.93%
2018-03-23 0 8.180 8.140 - 8.090 8.160 103,600 841,328 8.1209 0.037 0.037 - 0.037 0.037 22,848,338 0.0368 -0.49%
2018-03-22 0 8.220 8.220 - 8.200 8.220 95,600 785,370 8.2152 0.037 0.037 - 0.037 0.037 21,083,988 0.0372 1.86%
2018-03-21 0 8.070 8.040 - 8.000 8.080 136,000 1,093,720 8.0421 0.037 0.036 - 0.036 0.037 29,993,958 0.0365 0.12%
2018-03-20 0 8.060 8.050 - 8.060 8.090 100,000 807,500 8.0750 0.037 0.037 - 0.037 0.037 22,054,381 0.0366 0.37%
2018-03-19 0 8.030 7.990 - 8.000 8.040 81,400 651,652 8.0056 0.036 0.036 - 0.036 0.036 17,952,266 0.0363 -0.74%
2018-03-16 0 8.090 8.080 - 8.050 8.100 6,400 51,748 8.0856 0.037 0.037 - 0.037 0.037 1,411,480 0.0367 -1.10%
2018-03-15 0 8.180 8.160 - 8.180 8.180 10,000 81,800 8.1800 0.037 0.037 - 0.037 0.037 2,205,438 0.0371 0.00%
2018-03-14 0 8.180 - 8.320 8.180 8.210 65,400 536,234 8.1993 0.037 - 0.038 0.037 0.037 14,423,565 0.0372 0.86%
2018-03-13 0 8.110 - - 8.110 8.130 120,000 973,620 8.1135 0.037 - - 0.037 0.037 26,465,257 0.0368 0.00%
2018-03-12 0 8.110 8.100 - 8.100 8.170 350,600 2,853,290 8.1383 0.037 0.037 - 0.037 0.037 77,322,659 0.0369 -0.25%
2018-03-09 0 8.130 8.120 - 8.130 8.130 10,400 84,552 8.1300 0.037 0.037 - 0.037 0.037 2,293,656 0.0369 -0.73%
2018-03-08 0 8.190 8.140 - 8.190 8.190 1,200 9,828 8.1900 0.037 0.037 - 0.037 0.037 264,653 0.0371 -0.97%
2018-03-07 0 8.270 - - 8.270 8.280 21,000 173,770 8.2748 0.037 - - 0.037 0.038 4,631,420 0.0375 1.35%
2018-03-06 0 8.160 8.150 - 8.150 8.180 97,600 797,276 8.1688 0.037 0.037 - 0.037 0.037 21,525,076 0.0370 0.99%
2018-03-05 0 8.080 - 8.080 8.080 8.120 9,400 76,182 8.1045 0.037 - 0.037 0.037 0.037 2,073,112 0.0367 0.00%
2018-03-02 0 8.080 8.070 - 8.080 8.090 600 4,850 8.0833 0.037 0.037 - 0.037 0.037 132,326 0.0367 1.25%
2018-03-01 0 7.980 7.980 - 7.970 7.990 57,000 454,842 7.9797 0.036 0.036 - 0.036 0.036 12,570,997 0.0362 -1.36%
2018-02-28 0 8.090 8.080 - 8.080 8.120 113,200 915,990 8.0918 0.037 0.037 - 0.037 0.037 24,965,559 0.0367 -2.88%
2018-02-27 0 8.330 8.310 - 8.330 8.360 19,600 163,462 8.3399 0.038 0.038 - 0.038 0.038 4,322,659 0.0378 -0.60%
2018-02-26 0 8.380 8.360 - 8.300 8.380 105,400 879,034 8.3400 0.038 0.038 - 0.038 0.038 23,245,317 0.0378 2.07%
2018-02-23 0 8.210 8.170 - 8.210 8.210 15,000 123,150 8.2100 0.037 0.037 - 0.037 0.037 3,308,157 0.0372 -0.61%
2018-02-22 0 8.260 8.170 - 8.270 8.270 30,000 248,000 8.2667 0.037 0.037 - 0.037 0.037 6,616,314 0.0375 -0.84%
2018-02-21 0 8.330 8.170 - 8.330 8.360 400 3,338 8.3450 0.038 0.037 - 0.038 0.038 88,218 0.0378 -1.65%
2018-02-20 0 8.470 8.360 8.500 8.470 8.500 66,000 559,690 8.4802 0.038 0.038 0.039 0.038 0.039 14,555,891 0.0385 -3.09%
2018-02-15 0 8.740 8.720 8.800 8.700 8.770 87,000 758,574 8.7192 0.040 0.040 0.040 0.039 0.040 19,187,311 0.0395 4.42%
2018-02-14 0 8.370 8.200 - 8.370 8.380 25,000 209,350 8.3740 0.038 0.037 - 0.038 0.038 5,513,595 0.0380 0.00%
2018-02-13 0 8.370 8.350 - 8.340 8.370 120,600 1,009,026 8.3667 0.038 0.038 - 0.038 0.038 26,597,583 0.0379 1.95%
2018-02-12 0 8.210 8.180 8.210 8.160 8.270 184,600 1,517,888 8.2226 0.037 0.037 0.037 0.037 0.037 40,712,387 0.0373 -0.36%
2018-02-09 0 8.240 8.230 8.280 8.210 8.240 25,400 208,696 8.2164 0.037 0.037 0.038 0.037 0.037 5,601,813 0.0373 0.24%
2018-02-08 0 8.220 8.200 8.270 8.210 8.250 59,200 487,212 8.2299 0.037 0.037 0.037 0.037 0.037 13,056,193 0.0373 -2.95%
2018-02-07 0 8.470 8.440 8.510 8.460 8.470 15,000 127,000 8.4667 0.038 0.038 0.039 0.038 0.038 3,308,157 0.0384 -1.17%
2018-02-06 0 8.570 8.550 8.640 8.550 8.590 192,600 1,649,954 8.5667 0.039 0.039 0.039 0.039 0.039 42,476,737 0.0388 -1.83%
2018-02-05 0 8.730 8.710 8.780 8.710 8.740 82,200 716,642 8.7183 0.040 0.039 0.040 0.039 0.040 18,128,701 0.0395 -3.22%
2018-02-02 0 9.020 8.800 - 9.010 9.030 42,400 382,524 9.0218 0.041 0.040 - 0.041 0.041 9,351,057 0.0409 1.12%
2018-02-01 0 8.920 - - 8.920 9.030 72,000 645,396 8.9638 0.040 - - 0.040 0.041 15,879,154 0.0406 -1.22%
2018-01-31 0 9.030 - - 8.980 9.030 60,000 540,200 9.0033 0.041 - - 0.041 0.041 13,232,628 0.0408 0.89%
2018-01-30 0 8.950 - - 8.950 9.040 66,000 592,720 8.9806 0.041 - - 0.041 0.041 14,555,891 0.0407 -3.14%
2018-01-29 0 9.240 - - 9.260 9.270 90,400 837,358 9.2628 0.042 - - 0.042 0.042 19,937,160 0.0420 -0.65%
2018-01-26 0 9.300 - - 9.230 9.300 113,400 1,052,620 9.2824 0.042 - - 0.042 0.042 25,009,668 0.0421 -1.38%
2018-01-25 0 9.430 9.420 - 9.430 9.500 50,200 475,362 9.4694 0.043 0.043 - 0.043 0.043 11,071,299 0.0429 3.17%
2018-01-24 0 9.140 9.130 9.440 9.130 9.160 102,000 933,294 9.1499 0.041 0.041 0.043 0.041 0.042 22,495,468 0.0415 1.44%
2018-01-23 0 9.010 - 9.440 9.010 9.020 14,000 126,264 9.0189 0.041 - 0.043 0.041 0.041 3,087,613 0.0409 0.67%
2018-01-22 0 8.950 - 9.440 8.950 8.960 30,000 268,650 8.9550 0.041 - 0.043 0.041 0.041 6,616,314 0.0406 0.00%
2018-01-19 0 8.950 8.470 9.440 8.940 8.990 20,000 179,350 8.9675 0.041 0.038 0.043 0.041 0.041 4,410,876 0.0407 -1.21%
2018-01-18 0 9.060 9.000 - 9.010 9.060 46,400 419,506 9.0411 0.041 0.041 - 0.041 0.041 10,233,233 0.0410 -1.20%
2018-01-17 0 9.170 8.470 9.240 9.170 9.240 88,800 817,322 9.2041 0.042 0.038 0.042 0.042 0.042 19,584,290 0.0417 -1.50%
2018-01-16 0 9.310 8.470 9.450 9.310 9.390 126,800 1,184,758 9.3435 0.042 0.038 0.043 0.042 0.043 27,964,955 0.0424 1.42%
2018-01-15 0 9.180 8.470 9.190 9.140 9.190 155,200 1,423,732 9.1735 0.042 0.038 0.042 0.041 0.042 34,228,399 0.0416 2.57%
2018-01-12 0 8.950 8.470 8.950 8.940 8.950 55,000 492,200 8.9491 0.041 0.038 0.041 0.041 0.041 12,129,909 0.0406 1.24%
2018-01-11 0 8.840 8.470 9.300 8.840 8.880 14,800 131,052 8.8549 0.040 0.038 0.042 0.040 0.040 3,264,048 0.0402 1.14%
2018-01-10 0 8.740 8.700 8.800 8.740 8.770 77,200 676,172 8.7587 0.040 0.039 0.040 0.040 0.040 17,025,982 0.0397 -1.58%
2018-01-09 0 8.880 - 8.900 8.920 8.920 11,200 99,904 8.9200 0.040 - 0.040 0.040 0.040 2,470,091 0.0404 -0.67%
2018-01-08 0 8.940 - 9.300 8.940 8.980 34,000 305,050 8.9721 0.041 - 0.042 0.041 0.041 7,498,489 0.0407 0.00%
2018-01-05 0 8.940 - 9.300 8.940 8.980 31,600 283,568 8.9737 0.041 - 0.042 0.041 0.041 6,969,184 0.0407 0.68%
2018-01-04 0 8.880 - 9.300 8.860 8.910 59,600 529,290 8.8807 0.040 - 0.042 0.040 0.040 13,144,411 0.0403 -0.89%
2018-01-03 0 8.960 - 9.100 8.950 8.990 28,400 254,730 8.9694 0.041 - 0.041 0.041 0.041 6,263,444 0.0407 1.47%
2018-01-02 0 8.830 8.550 8.870 8.730 8.830 70,000 616,700 8.8100 0.040 0.039 0.040 0.040 0.040 15,438,066 0.0399 1.38%
2017-12-29 0 8.710 - 9.300 8.710 8.720 10,000 87,150 8.7150 0.039 - 0.042 0.039 0.040 2,205,438 0.0395 -0.34%
2017-12-28 0 8.740 - 9.300 8.730 8.750 8,600 75,160 8.7395 0.040 - 0.042 0.040 0.040 1,896,677 0.0396 0.69%
2017-12-27 0 8.680 - 8.680 8.670 8.680 22,600 196,068 8.6756 0.039 - 0.039 0.039 0.039 4,984,290 0.0393 2.60%
2017-12-22 0 8.460 8.460 9.300 8.440 8.460 217,000 1,833,920 8.4512 0.038 0.038 0.042 0.038 0.038 47,858,006 0.0383 0.36%
2017-12-21 0 8.430 7.670 9.300 8.430 8.430 5,600 47,208 8.4300 0.038 0.035 0.042 0.038 0.038 1,235,045 0.0382 0.96%
2017-12-20 0 8.350 7.670 8.500 - - 0 0 - 0.038 0.035 0.039 - - 0 - 0.00%
2017-12-19 0 8.350 7.670 8.380 - - 0 0 - 0.038 0.035 0.038 - - 0 - 1.95%
2017-12-18 0 8.190 7.670 8.240 8.180 8.230 203,200 1,667,486 8.2061 0.037 0.035 0.037 0.037 0.037 44,814,502 0.0372 0.00%
2017-12-15 0 8.190 7.670 9.000 8.150 8.210 48,600 397,030 8.1693 0.037 0.035 0.041 0.037 0.037 10,718,429 0.0370 -0.36%
2017-12-14 0 8.220 7.670 9.300 8.220 8.260 17,000 140,300 8.2529 0.037 0.035 0.042 0.037 0.037 3,749,245 0.0374 3.14%
2017-12-13 0 7.970 7.950 9.300 7.930 7.980 271,800 2,163,326 7.9593 0.036 0.036 0.042 0.036 0.036 59,943,807 0.0361 -1.12%
2017-12-12 0 8.060 8.000 9.300 - - 0 0 - 0.037 0.036 0.042 - - 0 - -0.49%
2017-12-11 0 8.100 8.060 9.300 8.050 8.100 63,200 511,738 8.0971 0.037 0.037 0.042 0.037 0.037 13,938,369 0.0367 0.62%
2017-12-08 0 8.050 8.000 9.300 8.050 8.080 67,800 546,904 8.0664 0.037 0.036 0.042 0.037 0.037 14,952,870 0.0366 0.37%
2017-12-07 0 8.020 8.000 9.300 8.020 8.110 19,600 158,008 8.0616 0.036 0.036 0.042 0.036 0.037 4,322,659 0.0366 -1.84%
2017-12-06 0 8.170 8.160 - 8.160 8.180 1,600 13,068 8.1675 0.037 0.037 - 0.037 0.037 352,870 0.0370 -2.04%
2017-12-05 0 8.340 8.330 9.500 8.350 8.350 400 3,340 8.3500 0.038 0.038 0.043 0.038 0.038 88,218 0.0379 -0.36%
2017-12-04 0 8.370 8.340 8.600 8.350 8.390 29,600 247,772 8.3707 0.038 0.038 0.039 0.038 0.038 6,528,097 0.0380 0.00%
2017-12-01 0 8.370 8.370 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2017-11-30 0 8.370 8.350 - 8.370 8.470 10,200 85,394 8.3720 0.038 0.038 - 0.038 0.038 2,249,547 0.0380 -2.45%
2017-11-29 0 8.580 8.470 9.380 8.580 8.580 10,000 85,800 8.5800 0.039 0.038 0.043 0.039 0.039 2,205,438 0.0389 0.23%
2017-11-28 0 8.560 8.470 9.380 8.560 8.560 10,000 85,600 8.5600 0.039 0.038 0.043 0.039 0.039 2,205,438 0.0388 0.47%
2017-11-27 0 8.520 - 9.380 8.520 8.520 5,000 42,600 8.5200 0.039 - 0.043 0.039 0.039 1,102,719 0.0386 -0.81%
2017-11-24 0 8.590 - 9.380 8.570 8.590 15,800 135,646 8.5852 0.039 - 0.043 0.039 0.039 3,484,592 0.0389 0.59%
2017-11-23 0 8.540 8.510 8.540 8.510 8.540 134,000 1,140,684 8.5126 0.039 0.039 0.039 0.039 0.039 29,552,870 0.0386 0.71%
2017-11-22 0 8.480 8.430 - 8.430 8.480 50,400 426,382 8.4600 0.038 0.038 - 0.038 0.038 11,115,408 0.0384 0.59%
2017-11-21 0 8.430 8.380 9.380 8.430 8.430 3,000 25,290 8.4300 0.038 0.038 0.043 0.038 0.038 661,631 0.0382 -0.35%
2017-11-20 0 8.460 8.370 8.460 8.470 8.470 200 1,694 8.4700 0.038 0.038 0.038 0.038 0.038 44,109 0.0384 0.00%
2017-11-17 0 8.460 - 9.380 8.460 8.460 200 1,692 8.4600 0.038 - 0.043 0.038 0.038 44,109 0.0384 0.48%
2017-11-16 0 8.420 8.410 9.380 8.420 8.420 200 1,684 8.4200 0.038 0.038 0.043 0.038 0.038 44,109 0.0382 0.12%
2017-11-15 0 8.410 8.350 - 8.410 8.410 10,000 84,100 8.4100 0.038 0.038 - 0.038 0.038 2,205,438 0.0381 0.60%
2017-11-14 0 8.360 - - 8.360 8.370 110,000 920,150 8.3650 0.038 - - 0.038 0.038 24,259,819 0.0379 -0.48%
2017-11-13 0 8.400 8.400 - 8.380 8.390 11,000 92,190 8.3809 0.038 0.038 - 0.038 0.038 2,425,982 0.0380 -0.47%
2017-11-10 0 8.440 - 8.480 8.440 8.480 13,400 113,216 8.4490 0.038 - 0.038 0.038 0.038 2,955,287 0.0383 -0.71%
2017-11-09 0 8.500 - - 8.490 8.500 20,000 169,950 8.4975 0.039 - - 0.038 0.039 4,410,876 0.0385 1.07%
2017-11-08 0 8.410 8.370 - 8.410 8.410 200 1,682 8.4100 0.038 0.038 - 0.038 0.038 44,109 0.0381 0.00%
2017-11-07 0 8.410 8.410 - 8.410 8.410 12,200 102,602 8.4100 0.038 0.038 - 0.038 0.038 2,690,634 0.0381 1.69%
2017-11-06 0 8.270 8.260 8.330 8.270 8.270 5,200 43,004 8.2700 0.037 0.037 0.038 0.037 0.037 1,146,828 0.0375 -1.55%
2017-11-03 0 8.400 - - - - 0 0 - 0.038 - - - - 0 - -0.12%
2017-11-02 0 8.410 - - 8.410 8.410 101,200 851,092 8.4100 0.038 - - 0.038 0.038 22,319,033 0.0381 0.12%
2017-11-01 0 8.400 8.350 - 8.370 8.400 10,200 85,674 8.3994 0.038 0.038 - 0.038 0.038 2,249,547 0.0381 -0.47%
2017-10-31 0 8.440 8.440 - - - 0 0 - 0.038 0.038 - - - 0 - 1.08%
2017-10-30 0 8.350 - - 8.350 8.350 10,000 83,500 8.3500 0.038 - - 0.038 0.038 2,205,438 0.0379 0.24%
2017-10-27 0 8.330 8.300 - 8.330 8.330 11,600 96,628 8.3300 0.038 0.038 - 0.038 0.038 2,558,308 0.0378 -2.23%
2017-10-26 0 8.520 8.480 - 8.520 8.520 800 6,816 8.5200 0.039 0.038 - 0.039 0.039 176,435 0.0386 0.24%
2017-10-25 0 8.500 8.500 - 8.500 8.520 19,400 165,026 8.5065 0.039 0.039 - 0.039 0.039 4,278,550 0.0386 -1.51%
2017-10-24 0 8.630 8.620 - 8.610 8.630 3,600 31,056 8.6267 0.039 0.039 - 0.039 0.039 793,958 0.0391 0.00%
2017-10-23 0 8.630 8.620 8.660 8.630 8.630 400 3,452 8.6300 0.039 0.039 0.039 0.039 0.039 88,218 0.0391 -0.46%
2017-10-20 0 8.670 - - 8.670 8.730 71,400 620,932 8.6965 0.039 - - 0.039 0.040 15,746,828 0.0394 -0.69%
2017-10-19 0 8.730 8.710 - 8.700 8.730 50,000 435,550 8.7110 0.040 0.039 - 0.039 0.040 11,027,190 0.0395 -0.11%
2017-10-18 0 8.740 8.740 - 8.740 8.770 65,000 568,350 8.7438 0.040 0.040 - 0.040 0.040 14,335,347 0.0396 -0.23%
2017-10-17 0 8.760 8.750 9.460 8.760 8.800 31,000 272,310 8.7842 0.040 0.040 0.043 0.040 0.040 6,836,858 0.0398 -1.90%
2017-10-16 0 8.930 - 9.460 - - 0 0 - 0.040 - 0.043 - - 0 - 0.11%
2017-10-13 0 8.920 - 9.460 8.920 8.920 4,000 35,680 8.9200 0.040 - 0.043 0.040 0.040 882,175 0.0404 0.00%
2017-10-12 0 8.920 8.900 9.460 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.68%
2017-10-11 0 8.860 - 9.460 8.860 8.910 20,800 184,578 8.8739 0.040 - 0.043 0.040 0.040 4,587,311 0.0402 -0.89%
2017-10-10 0 8.940 - 9.460 8.940 8.940 50,200 448,788 8.9400 0.041 - 0.043 0.041 0.041 11,071,299 0.0405 0.56%
2017-10-09 0 8.890 8.870 9.460 8.860 8.920 73,600 655,178 8.9019 0.040 0.040 0.043 0.040 0.040 16,232,024 0.0404 1.37%
2017-10-06 0 8.770 8.740 8.780 8.740 8.770 5,000 43,714 8.7428 0.040 0.040 0.040 0.040 0.040 1,102,719 0.0396 -0.45%
2017-10-04 0 8.810 8.790 9.460 8.810 8.810 200 1,762 8.8100 0.040 0.040 0.043 0.040 0.040 44,109 0.0399 1.26%
2017-10-03 0 8.700 8.680 9.460 8.630 8.700 249,600 2,155,344 8.6352 0.039 0.039 0.043 0.039 0.039 55,047,734 0.0392 -0.57%
2017-09-29 0 8.750 8.700 9.460 8.700 8.750 22,600 197,466 8.7374 0.040 0.039 0.043 0.039 0.040 4,984,290 0.0396 1.39%
2017-09-28 0 8.630 8.630 8.670 8.600 8.680 214,200 1,852,088 8.6465 0.039 0.039 0.039 0.039 0.039 47,240,483 0.0392 -1.71%
2017-09-27 0 8.780 8.750 9.460 8.780 8.820 39,600 348,070 8.7896 0.040 0.040 0.043 0.040 0.040 8,733,535 0.0399 -2.55%
2017-09-26 0 9.010 8.980 9.020 8.990 9.230 436,200 3,929,680 9.0089 0.041 0.041 0.041 0.041 0.042 96,201,208 0.0408 2.27%
2017-09-25 0 8.810 8.810 9.460 8.810 8.850 16,600 146,738 8.8396 0.040 0.040 0.043 0.040 0.040 3,661,027 0.0401 -0.34%
2017-09-22 0 8.840 8.830 9.460 8.790 8.840 78,800 695,478 8.8259 0.040 0.040 0.043 0.040 0.040 17,378,852 0.0400 1.03%
2017-09-21 0 8.750 8.750 9.460 8.750 8.830 251,400 2,215,802 8.8139 0.040 0.040 0.043 0.040 0.040 55,444,713 0.0400 -2.99%
2017-09-20 0 9.020 9.000 9.460 9.020 9.020 15,000 135,300 9.0200 0.041 0.041 0.043 0.041 0.041 3,308,157 0.0409 0.67%
2017-09-19 0 8.960 8.930 9.460 8.930 9.080 10,600 94,838 8.9470 0.041 0.040 0.043 0.040 0.041 2,337,764 0.0406 -1.32%
2017-09-18 0 9.080 - 9.460 9.080 9.460 155,400 1,416,920 9.1179 0.041 - 0.043 0.041 0.043 34,272,508 0.0413 -0.98%
2017-09-15 0 9.170 9.170 9.460 9.160 9.220 128,800 1,183,432 9.1881 0.042 0.042 0.043 0.042 0.042 28,406,042 0.0417 0.22%
2017-09-14 0 9.150 9.100 9.460 9.150 9.170 2,200 20,170 9.1682 0.041 0.041 0.043 0.041 0.042 485,196 0.0416 -1.40%
2017-09-13 0 9.280 - 9.460 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2017-09-12 0 9.280 - 9.460 9.260 9.280 6,400 59,288 9.2638 0.042 - 0.043 0.042 0.042 1,411,480 0.0420 -1.17%
2017-09-11 0 9.390 9.390 9.450 9.390 9.490 383,400 3,617,922 9.4364 0.043 0.043 0.043 0.043 0.043 84,556,495 0.0428 -2.80%
2017-09-08 0 9.660 - 10.00 9.640 9.710 198,600 1,922,082 9.6782 0.044 - 0.045 0.044 0.044 43,800,000 0.0439 2.11%
2017-09-07 0 9.460 9.450 9.600 9.450 9.460 44,000 415,900 9.4523 0.043 0.043 0.044 0.043 0.043 9,703,927 0.0429 -0.63%
2017-09-06 0 9.520 - 9.600 9.520 9.560 207,600 1,977,108 9.5236 0.043 - 0.044 0.043 0.043 45,784,894 0.0432 0.00%
2017-09-05 0 9.520 - 9.620 9.520 9.570 147,800 1,411,682 9.5513 0.043 - 0.044 0.043 0.043 32,596,375 0.0433 -0.63%
2017-09-04 0 9.580 9.350 9.600 9.410 9.590 145,400 1,386,280 9.5343 0.043 0.042 0.044 0.043 0.043 32,067,069 0.0432 2.46%
2017-09-01 0 9.350 - 9.360 9.350 9.380 71,000 664,570 9.3601 0.042 - 0.042 0.042 0.043 15,658,610 0.0424 1.74%
2017-08-31 0 9.190 - 9.200 9.140 9.190 1,106,800 10,189,760 9.2065 0.042 - 0.042 0.041 0.042 244,097,885 0.0417 -0.54%
2017-08-30 0 9.240 9.200 - 9.240 9.310 267,000 2,473,990 9.2659 0.042 0.042 - 0.042 0.042 58,885,196 0.0420 -0.32%
2017-08-29 0 9.270 - - 9.120 9.260 100,400 928,164 9.2447 0.042 - - 0.041 0.042 22,142,598 0.0419 3.81%
2017-08-28 0 8.930 - - 8.910 8.930 55,000 491,000 8.9273 0.040 - - 0.040 0.040 12,129,909 0.0405 0.56%
2017-08-25 0 8.880 8.880 8.900 8.870 8.920 290,000 2,580,700 8.8990 0.040 0.040 0.040 0.040 0.040 63,957,704 0.0404 0.45%
2017-08-24 0 8.840 8.800 8.910 8.840 8.840 10,000 88,500 8.8500 0.040 0.040 0.040 0.040 0.040 2,205,438 0.0401 0.45%
2017-08-22 0 8.800 - 9.170 8.800 8.840 114,000 1,005,360 8.8189 0.040 - 0.042 0.040 0.040 25,141,994 0.0400 0.46%
2017-08-21 0 8.760 - 9.170 8.740 8.770 192,400 1,684,572 8.7556 0.040 - 0.042 0.040 0.040 42,432,628 0.0397 -0.90%
2017-08-18 0 8.840 8.840 9.170 8.790 8.830 50,200 442,858 8.8219 0.040 0.040 0.042 0.040 0.040 11,071,299 0.0400 0.11%
2017-08-17 0 8.830 8.830 8.890 8.800 8.830 93,800 827,216 8.8189 0.040 0.040 0.040 0.040 0.040 20,687,009 0.0400 3.15%
2017-08-16 0 8.560 - 9.170 8.560 8.600 210,000 1,802,200 8.5819 0.039 - 0.042 0.039 0.039 46,314,199 0.0389 -0.47%
2017-08-15 0 8.600 - 8.630 8.600 8.660 126,400 1,089,116 8.6164 0.039 - 0.039 0.039 0.039 27,876,737 0.0391 -1.15%
2017-08-14 0 8.700 - 8.740 8.700 8.760 159,600 1,393,436 8.7308 0.039 - 0.040 0.039 0.040 35,198,792 0.0396 -0.80%
2017-08-11 0 8.770 - - 8.740 8.780 44,200 387,408 8.7649 0.040 - - 0.040 0.040 9,748,036 0.0397 1.74%
2017-08-10 0 8.620 - 9.170 8.580 8.600 170,400 1,464,040 8.5918 0.039 - 0.042 0.039 0.039 37,580,665 0.0390 0.82%
2017-08-09 0 8.550 - 9.170 8.510 8.550 180,000 1,535,000 8.5278 0.039 - 0.042 0.039 0.039 39,697,885 0.0387 0.12%
2017-08-08 0 8.540 - 9.170 8.530 8.540 100,000 853,500 8.5350 0.039 - 0.042 0.039 0.039 22,054,381 0.0387 0.35%
2017-08-07 0 8.510 8.250 9.170 8.510 8.510 50,000 425,500 8.5100 0.039 0.037 0.042 0.039 0.039 11,027,190 0.0386 -2.07%
2017-08-04 0 8.690 8.650 9.170 8.690 8.690 1,600 13,904 8.6900 0.039 0.039 0.042 0.039 0.039 352,870 0.0394 1.05%
2017-08-03 0 8.600 - 9.170 8.600 8.600 14,000 120,400 8.6000 0.039 - 0.042 0.039 0.039 3,087,613 0.0390 -0.69%
2017-08-02 0 8.660 - - 8.620 8.670 82,200 711,564 8.6565 0.039 - - 0.039 0.039 18,128,701 0.0393 -0.23%
2017-08-01 0 8.680 8.680 - 8.680 8.680 41,000 356,480 8.6946 0.039 0.039 - 0.039 0.039 9,042,296 0.0394 0.12%
2017-07-31 0 8.670 - 8.670 8.680 8.680 11,000 95,480 8.6800 0.039 - 0.039 0.039 0.039 2,425,982 0.0394 2.00%
2017-07-28 0 8.500 8.500 - 8.500 8.510 65,000 553,000 8.5077 0.039 0.039 - 0.039 0.039 14,335,347 0.0386 -2.41%
2017-07-27 0 8.710 - - 8.640 8.740 349,000 3,039,694 8.7097 0.039 - - 0.039 0.040 76,969,789 0.0395 4.06%
2017-07-26 0 8.370 - 8.430 8.330 8.430 158,600 1,333,268 8.4065 0.038 - 0.038 0.038 0.038 34,978,248 0.0381 0.36%
2017-07-25 0 8.340 - 8.400 8.340 8.370 119,600 999,104 8.3537 0.038 - 0.038 0.038 0.038 26,377,039 0.0379 -1.07%
2017-07-24 0 8.430 - 8.500 8.430 8.460 19,400 164,082 8.4578 0.038 - 0.039 0.038 0.038 4,278,550 0.0383 0.00%
2017-07-21 0 8.430 8.360 8.500 8.430 8.430 18,000 151,740 8.4300 0.038 0.038 0.039 0.038 0.038 3,969,789 0.0382 0.96%
2017-07-20 0 8.350 8.250 - 8.340 8.350 60,000 501,190 8.3532 0.038 0.037 - 0.038 0.038 13,232,628 0.0379 0.12%
2017-07-19 0 8.340 8.300 8.400 8.340 8.400 23,000 191,970 8.3465 0.038 0.038 0.038 0.038 0.038 5,072,508 0.0378 -0.60%
2017-07-18 0 8.390 8.250 - 8.360 8.390 13,600 114,062 8.3869 0.038 0.037 - 0.038 0.038 2,999,396 0.0380 1.94%
2017-07-17 0 8.230 8.210 - - - 0 0 - 0.037 0.037 - - - 0 - 0.98%
2017-07-14 0 8.150 8.140 - 8.150 8.150 5,000 40,750 8.1500 0.037 0.037 - 0.037 0.037 1,102,719 0.0370 -1.69%
2017-07-13 0 8.290 8.250 - 8.290 8.290 20,000 165,800 8.2900 0.038 0.037 - 0.038 0.038 4,410,876 0.0376 1.34%
2017-07-12 0 8.180 8.180 - - - 0 0 - 0.037 0.037 - - - 0 - 0.99%
2017-07-11 0 8.100 7.880 - 8.100 8.120 9,400 76,188 8.1051 0.037 0.036 - 0.037 0.037 2,073,112 0.0368 2.14%
2017-07-10 0 7.930 7.880 - 7.930 8.000 96,200 764,408 7.9460 0.036 0.036 - 0.036 0.036 21,216,314 0.0360 -1.98%
2017-07-07 0 8.090 8.070 - 8.070 8.130 32,800 266,280 8.1183 0.037 0.037 - 0.037 0.037 7,233,837 0.0368 -1.34%
2017-07-06 0 8.200 8.160 - 8.200 8.220 8,600 70,524 8.2005 0.037 0.037 - 0.037 0.037 1,896,677 0.0372 0.49%
2017-07-05 0 8.160 8.090 - 8.160 8.220 1,800 14,720 8.1778 0.037 0.037 - 0.037 0.037 396,979 0.0371 -0.12%
2017-07-04 0 8.170 8.170 - 8.160 8.250 223,800 1,830,842 8.1807 0.037 0.037 - 0.037 0.037 49,357,704 0.0371 -1.09%
2017-07-03 0 8.260 - - 8.260 8.300 120,000 992,300 8.2692 0.037 - - 0.037 0.038 26,465,257 0.0375 -0.48%
2017-06-30 0 8.300 8.280 - 8.300 8.380 90,000 751,302 8.3478 0.038 0.038 - 0.038 0.038 19,848,943 0.0379 -2.35%
2017-06-29 0 8.500 - 9.170 8.500 8.550 103,800 883,460 8.5112 0.039 - 0.042 0.039 0.039 22,892,447 0.0386 0.00%
2017-06-28 0 8.500 8.480 9.170 8.480 8.520 28,400 241,832 8.5152 0.039 0.038 0.042 0.038 0.039 6,263,444 0.0386 -1.62%
2017-06-27 0 8.640 8.630 9.170 8.570 8.640 70,000 603,302 8.6186 0.039 0.039 0.042 0.039 0.039 15,438,066 0.0391 -0.23%
2017-06-26 0 8.660 8.650 8.690 8.660 8.670 2,200 19,062 8.6645 0.039 0.039 0.039 0.039 0.039 485,196 0.0393 0.93%
2017-06-23 0 8.580 8.550 8.620 8.550 8.580 40,000 342,300 8.5575 0.039 0.039 0.039 0.039 0.039 8,821,752 0.0388 0.94%
2017-06-22 0 8.500 8.460 8.550 8.500 8.500 1,200 10,200 8.5000 0.039 0.038 0.039 0.039 0.039 264,653 0.0385 1.80%
2017-06-21 0 8.350 8.310 8.370 8.340 8.350 8,400 70,124 8.3481 0.038 0.038 0.038 0.038 0.038 1,852,568 0.0379 -0.60%
2017-06-20 0 8.400 8.360 8.450 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2017-06-19 0 8.400 8.330 8.440 8.400 8.400 4,000 33,600 8.4000 0.038 0.038 0.038 0.038 0.038 882,175 0.0381 -0.36%
2017-06-16 0 8.430 8.400 9.770 8.430 8.450 41,400 349,030 8.4307 0.038 0.038 0.044 0.038 0.038 9,130,514 0.0382 -1.98%
2017-06-15 0 8.600 - 9.240 - - 0 0 - 0.039 - 0.042 - - 0 - -2.05%
2017-06-14 0 8.780 - 9.240 8.780 8.790 322,200 2,831,438 8.7878 0.040 - 0.042 0.040 0.040 71,059,215 0.0398 0.69%
2017-06-13 0 8.720 - 9.240 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
2017-06-12 0 8.720 - 9.240 8.710 8.720 10,200 88,924 8.7180 0.040 - 0.042 0.039 0.040 2,249,547 0.0395 -0.80%
2017-06-09 0 8.790 - 8.970 8.780 8.790 130,000 1,142,500 8.7885 0.040 - 0.041 0.040 0.040 28,670,695 0.0398 -2.01%
2017-06-08 0 8.970 8.970 9.050 8.940 9.000 167,600 1,504,562 8.9771 0.041 0.041 0.041 0.041 0.041 36,963,142 0.0407 -0.77%
2017-06-07 0 9.040 9.040 9.080 8.740 9.080 160,600 1,439,896 8.9657 0.041 0.041 0.041 0.040 0.041 35,419,335 0.0407 3.55%
2017-06-06 0 8.730 8.730 8.750 8.590 8.730 650,000 5,637,600 8.6732 0.040 0.040 0.040 0.039 0.040 143,353,474 0.0393 0.46%
2017-06-05 0 8.690 - 9.370 8.660 8.690 270,000 2,338,800 8.6622 0.039 - 0.042 0.039 0.039 59,546,828 0.0393 1.76%
2017-06-02 0 8.540 8.510 8.560 8.540 8.580 460,000 3,939,700 8.5646 0.039 0.039 0.039 0.039 0.039 101,450,151 0.0388 -1.73%
2017-06-01 0 8.690 - 9.370 8.650 8.690 1,200 10,388 8.6567 0.039 - 0.042 0.039 0.039 264,653 0.0393 0.35%
2017-05-31 0 8.660 - 9.370 - - 0 0 - 0.039 - 0.042 - - 0 - -0.23%
2017-05-29 0 8.680 - 9.370 8.680 8.730 125,000 1,088,350 8.7068 0.039 - 0.042 0.039 0.040 27,567,976 0.0395 0.23%
2017-05-26 0 8.660 8.450 9.370 8.590 8.660 220,400 1,899,376 8.6179 0.039 0.038 0.042 0.039 0.039 48,607,855 0.0391 -0.92%
2017-05-25 0 8.740 - 8.900 8.740 8.780 140,000 1,227,400 8.7671 0.040 - 0.040 0.040 0.040 30,876,133 0.0398 1.04%
2017-05-24 0 8.650 8.630 8.900 8.620 8.650 82,200 709,708 8.6339 0.039 0.039 0.040 0.039 0.039 18,128,701 0.0391 -2.15%
2017-05-23 0 8.840 - 8.900 - - 0 0 - 0.040 - 0.040 - - 0 - 0.45%
2017-05-22 0 8.800 - 9.500 8.770 8.800 65,200 573,282 8.7927 0.040 - 0.043 0.040 0.040 14,379,456 0.0399 1.27%
2017-05-19 0 8.690 - 8.750 8.670 8.740 497,400 4,323,604 8.6924 0.039 - 0.040 0.039 0.040 109,698,489 0.0394 -1.92%
2017-05-18 0 8.860 8.790 8.980 8.860 8.990 118,600 1,052,334 8.8730 0.040 0.040 0.041 0.040 0.041 26,156,495 0.0402 -0.23%
2017-05-17 0 8.880 8.790 9.260 8.800 8.880 42,000 371,720 8.8505 0.040 0.040 0.042 0.040 0.040 9,262,840 0.0401 1.37%
2017-05-16 0 8.760 - 8.880 8.760 8.770 41,600 364,432 8.7604 0.040 - 0.040 0.040 0.040 9,174,622 0.0397 0.00%
2017-05-15 0 8.760 - 8.800 8.760 8.760 70,400 616,954 8.7636 0.040 - 0.040 0.040 0.040 15,526,284 0.0397 0.81%
2017-05-12 0 8.690 - 9.260 8.690 8.690 64,000 556,160 8.6900 0.039 - 0.042 0.039 0.039 14,114,804 0.0394 2.96%
2017-05-11 0 8.440 8.440 9.260 8.410 8.440 123,000 1,036,380 8.4259 0.038 0.038 0.042 0.038 0.038 27,126,888 0.0382 1.08%
2017-05-10 0 8.350 - 9.260 8.350 8.390 70,000 585,200 8.3600 0.038 - 0.042 0.038 0.038 15,438,066 0.0379 1.09%
2017-05-09 0 8.260 8.100 - 8.260 8.280 275,600 2,277,468 8.2637 0.037 0.037 - 0.037 0.038 60,781,873 0.0375 -0.60%
2017-05-08 0 8.310 8.310 - - - 0 0 - 0.038 0.038 - - - 0 - 0.73%
2017-05-05 0 8.250 8.250 - 8.170 8.240 82,400 677,420 8.2211 0.037 0.037 - 0.037 0.037 18,172,810 0.0373 -0.60%
2017-05-04 0 8.300 8.280 - 8.300 8.400 125,600 1,048,038 8.3443 0.038 0.038 - 0.038 0.038 27,700,302 0.0378 -0.95%
2017-05-02 0 8.380 8.320 - 8.380 8.530 215,600 1,812,768 8.4080 0.038 0.038 - 0.038 0.039 47,549,245 0.0381 -1.76%
2017-04-28 0 8.530 8.480 - 8.440 8.530 476,200 4,043,298 8.4908 0.039 0.038 - 0.038 0.039 105,022,961 0.0385 -0.58%
2017-04-27 0 8.580 8.530 - 8.530 8.600 497,400 4,266,980 8.5786 0.039 0.039 - 0.039 0.039 109,698,489 0.0389 0.00%
2017-04-26 0 8.580 8.560 - 8.560 8.680 19,600 169,264 8.6359 0.039 0.039 - 0.039 0.039 4,322,659 0.0392 -3.49%
2017-04-25 0 8.890 8.800 - 8.890 8.940 90,000 802,800 8.9200 0.040 0.040 - 0.040 0.041 19,848,943 0.0404 -0.89%
2017-04-24 0 8.970 8.680 - 8.970 9.100 303,200 2,729,620 9.0027 0.041 0.039 - 0.041 0.041 66,868,882 0.0408 -1.64%
2017-04-21 0 9.120 9.100 9.120 9.120 9.120 10,000 91,200 9.1200 0.041 0.041 0.041 0.041 0.041 2,205,438 0.0414 0.66%
2017-04-20 0 9.060 - - 9.060 9.100 290,000 2,630,800 9.0717 0.041 - - 0.041 0.041 63,957,704 0.0411 -2.48%
2017-04-19 0 9.290 - 9.600 9.290 9.350 30,000 279,300 9.3100 0.042 - 0.044 0.042 0.042 6,616,314 0.0422 -1.17%
2017-04-18 0 9.400 - 9.420 9.400 9.480 139,000 1,307,290 9.4050 0.043 - 0.043 0.043 0.043 30,655,589 0.0426 -1.36%
2017-04-13 0 9.530 - 9.550 9.480 9.530 227,400 2,161,450 9.5051 0.043 - 0.043 0.043 0.043 50,151,662 0.0431 1.49%
2017-04-12 0 9.390 - 9.600 9.380 9.400 88,000 826,150 9.3881 0.043 - 0.044 0.043 0.043 19,407,855 0.0426 2.18%
2017-04-11 0 9.190 - 9.290 9.180 9.190 80,000 735,000 9.1875 0.042 - 0.042 0.042 0.042 17,643,505 0.0417 1.21%
2017-04-10 0 9.080 9.010 9.230 9.070 9.120 120,000 1,090,800 9.0900 0.041 0.041 0.042 0.041 0.041 26,465,257 0.0412 -1.73%
2017-04-07 0 9.240 - 9.290 9.100 9.250 367,800 3,391,514 9.2211 0.042 - 0.042 0.041 0.042 81,116,012 0.0418 2.33%
2017-04-06 0 9.030 - 9.290 8.990 9.030 56,200 505,518 8.9950 0.041 - 0.042 0.041 0.041 12,394,562 0.0408 -0.11%
2017-04-05 0 9.040 - 9.090 9.010 9.040 330,200 2,942,344 8.9108 0.041 - 0.041 0.041 0.041 72,823,565 0.0404 3.55%
2017-04-03 0 8.730 - - 8.730 8.780 21,200 185,556 8.7526 0.040 - - 0.040 0.040 4,675,529 0.0397 0.23%
2017-03-31 0 8.710 8.660 - 8.660 8.710 107,000 930,240 8.6938 0.039 0.039 - 0.039 0.039 23,598,187 0.0394 -0.68%
2017-03-30 0 8.770 8.770 8.900 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2017-03-29 0 8.770 8.750 - 8.770 8.770 22,000 192,940 8.7700 0.040 0.040 - 0.040 0.040 4,851,964 0.0398 -2.77%
2017-03-28 0 9.020 8.990 9.010 9.070 9.070 50,000 453,500 9.0700 0.041 0.041 0.041 0.041 0.041 11,027,190 0.0411 -1.10%
2017-03-27 0 9.120 - 9.150 9.030 9.120 188,800 1,718,688 9.1032 0.041 - 0.041 0.041 0.041 41,638,671 0.0413 2.47%
2017-03-24 0 8.900 - 8.890 - - 0 0 - 0.040 - 0.040 - - 0 - -1.77%
2017-03-23 0 9.060 8.720 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
2017-03-22 0 9.060 8.770 - 8.950 9.060 90,200 814,408 9.0289 0.041 0.040 - 0.041 0.041 19,893,051 0.0409 3.31%
2017-03-21 0 8.770 8.770 - 8.770 8.800 72,000 633,040 8.7922 0.040 0.040 - 0.040 0.040 15,879,154 0.0399 -0.79%
2017-03-20 0 8.840 8.600 - 8.840 8.840 20,000 176,900 8.8450 0.040 0.039 - 0.040 0.040 4,410,876 0.0401 0.68%
2017-03-17 0 8.780 8.750 - 8.750 8.800 24,000 210,822 8.7843 0.040 0.040 - 0.040 0.040 5,293,051 0.0398 -1.13%
2017-03-16 0 8.880 8.810 - 8.700 8.880 493,200 4,337,770 8.7952 0.040 0.040 - 0.039 0.040 108,772,205 0.0399 5.84%
2017-03-15 0 8.390 8.350 - 8.290 8.390 135,400 1,132,746 8.3659 0.038 0.038 - 0.038 0.038 29,861,631 0.0379 0.00%
2017-03-14 0 8.390 - - 8.390 8.430 36,600 307,652 8.4058 0.038 - - 0.038 0.038 8,071,903 0.0381 -0.94%
2017-03-13 0 8.470 8.470 - 8.440 8.470 90,000 761,400 8.4600 0.038 0.038 - 0.038 0.038 19,848,943 0.0384 5.09%
2017-03-10 0 8.060 8.000 - 8.060 8.150 36,200 292,630 8.0837 0.037 0.036 - 0.037 0.037 7,983,686 0.0367 -1.71%
2017-03-09 0 8.200 8.200 - 8.200 8.250 16,400 134,650 8.2104 0.037 0.037 - 0.037 0.037 3,616,918 0.0372 -0.61%
2017-03-08 0 8.250 - - 8.250 8.320 66,600 552,358 8.2937 0.037 - - 0.037 0.038 14,688,218 0.0376 -1.55%
2017-03-07 0 8.380 8.360 - 8.350 8.390 14,400 120,578 8.3735 0.038 0.038 - 0.038 0.038 3,175,831 0.0380 -1.30%
2017-03-06 0 8.490 8.430 - 8.460 8.490 150,400 1,275,396 8.4800 0.038 0.038 - 0.038 0.038 33,169,789 0.0385 1.07%
2017-03-03 0 8.400 - - 8.360 8.500 202,600 1,708,606 8.4334 0.038 - - 0.038 0.039 44,682,175 0.0382 -4.55%
2017-03-02 0 8.800 8.740 - 8.740 8.800 31,800 278,636 8.7621 0.040 0.040 - 0.040 0.040 7,013,293 0.0397 0.69%
2017-03-01 0 8.740 8.660 - 8.680 8.760 354,200 3,090,816 8.7262 0.040 0.039 - 0.039 0.040 78,116,616 0.0396 -1.91%
2017-02-28 0 8.910 8.860 - 8.830 8.920 78,800 700,382 8.8881 0.040 0.040 - 0.040 0.040 17,378,852 0.0403 -4.09%
2017-02-27 0 9.290 9.250 - 9.250 9.300 95,200 882,100 9.2658 0.042 0.042 - 0.042 0.042 20,995,770 0.0420 -1.59%
2017-02-24 0 9.440 9.400 - 9.340 9.440 270,000 2,538,280 9.4010 0.043 0.043 - 0.042 0.043 59,546,828 0.0426 1.61%
2017-02-23 0 9.290 9.260 9.300 9.290 9.370 71,600 669,778 9.3544 0.042 0.042 0.042 0.042 0.042 15,790,937 0.0424 -1.06%
2017-02-22 0 9.390 9.330 - 9.390 9.440 636,000 5,992,890 9.4228 0.043 0.042 - 0.043 0.043 140,265,861 0.0427 -0.63%
2017-02-21 0 9.450 - - 9.400 9.450 140,200 1,321,490 9.4257 0.043 - - 0.043 0.043 30,920,242 0.0427 0.32%
2017-02-20 0 9.420 - - 9.420 9.470 3,000 28,310 9.4367 0.043 - - 0.043 0.043 661,631 0.0428 -1.88%
2017-02-17 0 9.600 9.400 - 9.600 9.630 108,000 1,036,920 9.6011 0.044 0.043 - 0.044 0.044 23,818,731 0.0435 1.37%
2017-02-16 0 9.470 9.400 - 9.430 9.490 241,200 2,283,488 9.4672 0.043 0.043 - 0.043 0.043 53,195,166 0.0429 0.74%
2017-02-15 0 9.400 9.400 - 9.390 9.420 128,000 1,204,284 9.4085 0.043 0.043 - 0.043 0.043 28,229,607 0.0427 -1.16%
2017-02-14 0 9.510 9.300 - 9.450 9.510 119,000 1,129,680 9.4931 0.043 0.042 - 0.043 0.043 26,244,713 0.0430 -0.21%
2017-02-13 0 9.530 9.500 - 9.500 9.560 216,000 2,055,930 9.5182 0.043 0.043 - 0.043 0.043 47,637,462 0.0432 1.49%
2017-02-10 0 9.390 9.370 - 9.380 9.480 192,000 1,807,886 9.4161 0.043 0.042 - 0.043 0.043 42,344,411 0.0427 -2.80%
2017-02-09 0 9.660 - 9.660 9.680 9.730 38,400 372,496 9.7004 0.044 - 0.044 0.044 0.044 8,468,882 0.0440 1.68%
2017-02-08 0 9.500 9.490 9.630 9.490 9.530 312,600 2,968,630 9.4966 0.043 0.043 0.044 0.043 0.043 68,941,994 0.0431 0.11%
2017-02-07 0 9.490 - - 9.490 9.560 144,000 1,373,976 9.5415 0.043 - - 0.043 0.043 31,758,308 0.0433 1.61%
2017-02-06 0 9.340 9.340 9.350 9.280 9.350 542,000 5,042,920 9.3043 0.042 0.042 0.042 0.042 0.042 119,534,743 0.0422 1.08%
2017-02-03 0 9.240 9.220 9.300 9.100 9.240 4,600 41,944 9.1183 0.042 0.042 0.042 0.041 0.042 1,014,502 0.0413 0.87%
2017-02-02 0 9.160 9.110 9.160 9.030 9.160 294,600 2,675,166 9.0807 0.042 0.041 0.042 0.041 0.042 64,972,205 0.0412 2.12%
2017-02-01 0 8.970 - 9.040 - - 0 0 - 0.041 - 0.041 - - 0 - 3.94%
2017-01-27 0 8.630 - 9.000 8.630 8.660 20,000 172,900 8.6450 0.039 - 0.041 0.039 0.039 4,410,876 0.0392 -2.71%
2017-01-26 0 8.870 8.680 9.050 8.870 8.880 48,800 432,994 8.8728 0.040 0.039 0.041 0.040 0.040 10,762,538 0.0402 -1.44%
2017-01-25 0 9.000 8.890 9.030 8.930 9.000 58,600 524,812 8.9558 0.041 0.040 0.041 0.040 0.041 12,923,867 0.0406 0.45%
2017-01-24 0 8.960 8.880 9.000 8.960 9.030 306,200 2,758,824 9.0099 0.041 0.040 0.041 0.041 0.041 67,530,514 0.0409 0.90%
2017-01-23 0 8.880 8.680 8.990 8.830 8.880 116,200 1,031,106 8.8735 0.040 0.039 0.041 0.040 0.040 25,627,190 0.0402 1.49%
2017-01-20 0 8.750 8.680 - 8.750 8.750 8,400 73,500 8.7500 0.040 0.039 - 0.040 0.040 1,852,568 0.0397 1.74%
2017-01-19 0 8.600 - - 8.600 8.720 82,000 709,960 8.6580 0.039 - - 0.039 0.040 18,084,592 0.0393 -2.38%
2017-01-18 0 8.810 8.730 8.860 8.760 8.830 107,000 940,970 8.7941 0.040 0.040 0.040 0.040 0.040 23,598,187 0.0399 -0.11%
2017-01-17 0 8.820 8.700 9.000 8.670 8.870 255,400 2,239,850 8.7700 0.040 0.039 0.041 0.039 0.040 56,326,888 0.0398 0.68%
2017-01-16 0 8.760 8.700 8.830 8.630 8.760 259,000 2,252,594 8.6973 0.040 0.039 0.040 0.039 0.040 57,120,846 0.0394 1.86%
2017-01-13 0 8.600 - 8.700 8.540 8.600 38,000 325,120 8.5558 0.039 - 0.039 0.039 0.039 8,380,665 0.0388 -1.04%
2017-01-12 0 8.690 - - 8.530 8.690 136,000 1,172,110 8.6185 0.039 - - 0.039 0.039 29,993,958 0.0391 1.05%
2017-01-11 0 8.600 - 8.750 8.600 8.600 20,000 172,000 8.6000 0.039 - 0.040 0.039 0.039 4,410,876 0.0390 0.23%
2017-01-10 0 8.580 - 8.720 8.520 8.580 130,000 1,111,600 8.5508 0.039 - 0.040 0.039 0.039 28,670,695 0.0388 1.06%
2017-01-09 0 8.490 - 8.490 8.490 8.520 10,000 84,990 8.4990 0.038 - 0.038 0.038 0.039 2,205,438 0.0385 -0.93%
2017-01-06 0 8.570 - 8.580 8.570 8.720 173,600 1,496,142 8.6183 0.039 - 0.039 0.039 0.040 38,286,405 0.0391 0.82%
2017-01-05 0 8.500 - - 8.290 8.500 68,000 572,554 8.4199 0.039 - - 0.038 0.039 14,996,979 0.0382 3.03%
2017-01-04 0 8.250 8.190 8.330 8.180 8.260 134,400 1,108,872 8.2505 0.037 0.037 0.038 0.037 0.037 29,641,088 0.0374 2.74%
2017-01-03 0 8.030 7.950 8.090 8.020 8.200 266,800 2,148,296 8.0521 0.036 0.036 0.037 0.036 0.037 58,841,088 0.0365 -2.31%
2016-12-30 0 8.220 8.210 8.250 8.160 8.230 10,700 87,845 8.2098 0.037 0.037 0.037 0.037 0.037 2,359,819 0.0372 5.52%
2016-12-29 0 7.790 7.700 7.790 7.710 7.800 142,000 1,095,420 7.7142 0.035 0.035 0.035 0.035 0.035 31,317,221 0.0350 3.87%
2016-12-28 0 7.500 7.400 7.540 7.470 7.550 7,800 58,438 7.4921 0.034 0.034 0.034 0.034 0.034 1,720,242 0.0340 3.16%
2016-12-23 0 7.270 - - 7.270 7.270 5,000 36,350 7.2700 0.033 - - 0.033 0.033 1,102,719 0.0330 0.55%
2016-12-22 0 7.230 - - 7.230 7.230 1,000 7,230 7.2300 0.033 - - 0.033 0.033 220,544 0.0328 -1.63%
2016-12-21 0 7.350 7.160 - 7.260 7.350 85,200 622,752 7.3093 0.033 0.032 - 0.033 0.033 18,790,332 0.0331 1.24%
2016-12-20 0 7.260 7.160 - 7.260 7.280 140,000 1,016,100 7.2579 0.033 0.032 - 0.033 0.033 30,876,133 0.0329 -0.14%
2016-12-19 0 7.270 7.210 7.310 7.240 7.290 154,000 1,116,728 7.2515 0.033 0.033 0.033 0.033 0.033 33,963,746 0.0329 0.41%
2016-12-16 0 7.240 7.180 - 7.180 7.240 1,992,000 14,259,212 7.1582 0.033 0.033 - 0.033 0.033 439,323,263 0.0325 -2.16%
2016-12-15 0 7.400 7.300 7.880 7.400 7.630 174,200 1,304,666 7.4895 0.034 0.033 0.036 0.034 0.035 38,418,731 0.0340 -6.09%
2016-12-14 0 7.880 7.850 7.900 7.830 7.900 114,600 900,722 7.8597 0.036 0.036 0.036 0.036 0.036 25,274,320 0.0356 2.07%
2016-12-13 0 7.720 7.710 7.790 7.710 7.770 136,000 1,050,490 7.7242 0.035 0.035 0.035 0.035 0.035 29,993,958 0.0350 -0.13%
2016-12-12 0 7.730 - 7.740 7.730 7.800 215,200 1,670,042 7.7604 0.035 - 0.035 0.035 0.035 47,461,027 0.0352 -3.74%
2016-12-09 0 8.030 7.980 - 7.930 8.030 151,600 1,210,236 7.9831 0.036 0.036 - 0.036 0.036 33,434,441 0.0362 -0.25%
2016-12-08 0 8.050 7.990 8.050 7.950 8.080 262,000 2,107,614 8.0443 0.037 0.036 0.037 0.036 0.037 57,782,477 0.0365 2.68%
2016-12-07 0 7.840 7.810 - 7.820 7.880 97,000 760,330 7.8385 0.036 0.035 - 0.035 0.036 21,392,749 0.0355 -1.13%
2016-12-06 0 7.930 - - 7.930 7.970 180,000 1,429,400 7.9411 0.036 - - 0.036 0.036 39,697,885 0.0360 -0.13%
2016-12-05 0 7.940 - - 7.900 7.940 88,800 702,720 7.9135 0.036 - - 0.036 0.036 19,584,290 0.0359 1.66%
2016-12-02 0 7.810 7.700 - 7.740 7.830 159,800 1,247,206 7.8048 0.035 0.035 - 0.035 0.036 35,242,900 0.0354 0.13%
2016-12-01 0 7.800 7.780 - 7.690 7.830 400,600 3,113,084 7.7711 0.035 0.035 - 0.035 0.036 88,349,849 0.0352 -2.26%
2016-11-30 0 7.980 7.800 8.240 7.960 8.040 285,600 2,282,620 7.9924 0.036 0.035 0.037 0.036 0.036 62,987,311 0.0362 -0.37%
2016-11-29 0 8.010 - - 7.940 8.010 151,000 1,203,518 7.9703 0.036 - - 0.036 0.036 33,302,115 0.0361 1.91%
2016-11-28 0 7.860 7.830 - 7.800 7.860 24,000 187,380 7.8075 0.036 0.036 - 0.035 0.036 5,293,051 0.0354 2.08%
2016-11-25 0 7.700 - - 7.640 7.700 40,000 306,500 7.6625 0.035 - - 0.035 0.035 8,821,752 0.0347 0.26%
2016-11-24 0 7.680 - - 7.680 7.750 39,000 300,040 7.6933 0.035 - - 0.035 0.035 8,601,208 0.0349 -4.83%
2016-11-23 0 8.070 - - 8.070 8.140 21,600 174,956 8.0998 0.037 - - 0.037 0.037 4,763,746 0.0367 -1.10%
2016-11-22 0 8.160 8.160 - 8.090 8.170 97,600 794,916 8.1446 0.037 0.037 - 0.037 0.037 21,525,076 0.0369 2.26%
2016-11-21 0 7.980 7.900 - 7.980 7.980 1,000 7,980 7.9800 0.036 0.036 - 0.036 0.036 220,544 0.0362 -0.62%
2016-11-18 0 8.030 - - 7.980 8.080 141,000 1,132,174 8.0296 0.036 - - 0.036 0.037 31,096,677 0.0364

Webb-site Database - Powered By Linux Group

Back to top