Precision Tsugami (China) Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01651  2017-09-25    
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 43.34 43.32 43.52 41.80 44.00 1,854,005 79,766,878 43.024 43.34 43.32 43.52 41.80 44.00 1,854,005 43.024 -1.41%
2026-02-03 0 43.96 43.90 44.06 41.12 44.70 2,870,147 125,528,531 43.736 43.96 43.90 44.06 41.12 44.70 2,870,147 43.736 8.22%
2026-02-02 0 40.62 40.60 40.62 39.62 42.00 2,199,488 88,975,126 40.453 40.62 40.60 40.62 39.62 42.00 2,199,488 40.453 -3.29%
2026-01-30 0 42.00 41.84 42.00 38.28 42.78 2,816,438 116,787,059 41.466 42.00 41.84 42.00 38.28 42.78 2,816,438 41.466 6.06%
2026-01-29 0 39.60 39.38 39.60 39.02 40.62 880,052 34,932,228 39.693 39.60 39.38 39.60 39.02 40.62 880,052 39.693 -1.15%
2026-01-28 0 40.06 40.04 40.14 39.62 41.20 1,351,163 54,392,724 40.256 40.06 40.04 40.14 39.62 41.20 1,351,163 40.256 1.11%
2026-01-27 0 39.62 39.60 39.62 37.52 39.80 1,051,171 41,008,296 39.012 39.62 39.60 39.62 37.52 39.80 1,051,171 39.012 2.43%
2026-01-26 0 38.68 38.68 38.80 38.40 39.80 1,206,040 46,974,720 38.950 38.68 38.68 38.80 38.40 39.80 1,206,040 38.950 1.10%
2026-01-23 0 38.26 38.24 38.26 37.66 39.90 954,855 36,521,282 38.248 38.26 38.24 38.26 37.66 39.90 954,855 38.248 -1.65%
2026-01-22 0 38.90 38.60 38.94 38.50 41.38 2,046,256 80,992,888 39.581 38.90 38.60 38.94 38.50 41.38 2,046,256 39.581 -1.82%
2026-01-21 0 39.62 39.50 39.62 36.48 39.78 3,534,368 136,509,389 38.623 39.62 39.50 39.62 36.48 39.78 3,534,368 38.623 8.13%
2026-01-20 0 36.64 36.50 36.64 35.90 36.96 592,011 21,565,047 36.427 36.64 36.50 36.64 35.90 36.96 592,011 36.427 0.11%
2026-01-19 0 36.60 36.48 36.60 36.08 37.06 802,766 29,356,669 36.569 36.60 36.48 36.60 36.08 37.06 802,766 36.569 -1.40%
2026-01-16 0 37.12 37.10 37.12 37.00 38.28 923,043 34,651,045 37.540 37.12 37.10 37.12 37.00 38.28 923,043 37.540 -1.01%
2026-01-15 0 37.50 37.44 37.50 36.74 37.88 1,205,120 45,168,136 37.480 37.50 37.44 37.50 36.74 37.88 1,205,120 37.480 1.52%
2026-01-14 0 36.94 36.84 36.96 35.62 36.98 1,463,239 53,208,657 36.364 36.94 36.84 36.96 35.62 36.98 1,463,239 36.364 1.93%
2026-01-13 0 36.24 35.94 36.26 35.50 37.80 1,916,493 70,319,574 36.692 36.24 35.94 36.26 35.50 37.80 1,916,493 36.692 6.59%
2026-01-09 0 34.00 33.98 34.00 32.90 34.26 1,725,181 57,748,359 33.474 34.00 33.98 34.00 32.90 34.26 1,725,181 33.474 1.01%
2026-01-08 0 33.66 33.66 33.88 33.14 33.96 677,644 22,704,016 33.504 33.66 33.66 33.88 33.14 33.96 677,644 33.504 -0.82%
2026-01-07 0 33.94 33.94 34.16 33.00 34.52 966,197 32,785,371 33.932 33.94 33.94 34.16 33.00 34.52 966,197 33.932 -0.64%
2026-01-06 0 34.16 34.10 34.16 33.10 34.28 1,447,058 48,784,132 33.713 34.16 34.10 34.16 33.10 34.28 1,447,058 33.713 1.12%
2026-01-05 0 33.78 33.78 33.88 33.28 34.38 725,265 24,510,621 33.795 33.78 33.78 33.88 33.28 34.38 725,265 33.795 0.48%
2025-12-31 0 33.62 33.40 33.64 33.36 33.96 518,932 17,459,260 33.645 33.62 33.40 33.64 33.36 33.96 518,932 33.645 -0.06%
2025-12-30 0 33.64 33.60 33.64 32.02 33.68 1,358,315 45,075,955 33.185 33.64 33.60 33.64 32.02 33.68 1,358,315 33.185 3.76%
2025-12-29 0 32.42 32.36 32.42 32.26 33.52 926,251 30,407,110 32.828 32.42 32.36 32.42 32.26 33.52 926,251 32.828 -1.70%
2025-12-24 0 32.98 32.84 32.98 32.02 33.30 457,165 15,032,561 32.882 32.98 32.84 32.98 32.02 33.30 457,165 32.882 1.79%
2025-12-23 0 32.40 32.40 32.46 32.00 33.06 1,172,256 37,942,163 32.367 32.40 32.40 32.46 32.00 33.06 1,172,256 32.367 -1.82%
2025-12-22 0 33.00 32.96 33.00 32.14 33.34 884,002 29,088,865 32.906 33.00 32.96 33.00 32.14 33.34 884,002 32.906 4.30%
2025-12-19 0 31.64 31.64 31.76 31.30 32.48 732,035 23,169,641 31.651 31.64 31.64 31.76 31.30 32.48 732,035 31.651 0.70%
2025-12-18 0 31.42 31.42 31.64 31.22 32.46 813,209 25,757,293 31.674 31.42 31.42 31.64 31.22 32.46 813,209 31.674 -3.97%
2025-12-17 0 32.72 32.70 32.72 32.22 33.38 1,087,109 35,697,384 32.837 32.72 32.70 32.72 32.22 33.38 1,087,109 32.837 0.99%
2025-12-16 0 32.40 32.30 32.40 31.42 32.46 1,211,100 38,717,058 31.969 32.40 32.30 32.40 31.42 32.46 1,211,100 31.969 -0.18%
2025-12-15 0 32.46 32.46 32.50 32.24 34.46 1,460,366 47,889,996 32.793 32.46 32.46 32.50 32.24 34.46 1,460,366 32.793 -5.80%
2025-12-12 0 34.46 34.36 34.46 32.20 34.48 1,358,134 46,236,708 34.044 34.46 34.36 34.46 32.20 34.48 1,358,134 34.044 5.38%
2025-12-11 0 32.70 32.50 32.70 32.20 34.24 1,103,197 36,136,674 32.756 32.70 32.50 32.70 32.20 34.24 1,103,197 32.756 -3.94%
2025-12-10 0 34.04 33.94 34.04 33.26 34.50 1,262,187 42,831,364 33.934 34.04 33.94 34.04 33.26 34.50 1,262,187 33.934 1.86%
2025-12-09 0 33.42 33.20 33.42 33.26 34.50 1,076,160 36,262,437 33.696 33.42 33.20 33.42 33.26 34.50 1,076,160 33.696 -1.71%
2025-12-08 0 34.00 33.96 34.00 33.70 34.62 1,097,063 37,390,138 34.082 34.00 33.96 34.00 33.70 34.62 1,097,063 34.082 0.89%
2025-12-05 0 33.70 33.60 33.70 32.66 34.20 1,653,044 55,679,947 33.683 33.70 33.60 33.70 32.66 34.20 1,653,044 33.683 2.87%
2025-12-04 0 32.76 32.76 32.86 31.98 33.44 2,014,127 66,153,375 32.845 32.76 32.76 32.86 31.98 33.44 2,014,127 32.845 4.40%
2025-12-03 0 31.98 31.98 32.00 31.42 32.20 1,202,054 38,349,723 31.904 31.38 31.38 31.40 30.83 31.60 1,225,038 31.305 0.38%
2025-12-02 0 31.86 31.72 31.94 31.68 32.50 837,222 26,699,338 31.890 31.26 31.12 31.34 31.09 31.89 853,230 31.292 -0.99%
2025-12-01 0 32.18 32.18 32.20 31.34 32.34 628,213 20,025,224 31.877 31.58 31.58 31.60 30.75 31.73 640,225 31.278 0.88%
2025-11-28 0 31.90 31.90 31.96 31.56 32.94 791,222 25,317,342 31.998 31.30 31.30 31.36 30.97 32.32 806,351 31.397 -1.24%
2025-11-27 0 32.30 32.30 32.48 31.76 33.00 1,410,136 45,930,719 32.572 31.69 31.69 31.87 31.16 32.38 1,437,098 31.961 2.54%
2025-11-26 0 31.50 31.50 31.62 31.38 32.26 1,035,001 32,889,501 31.777 30.91 30.91 31.03 30.79 31.65 1,054,791 31.181 0.51%
2025-11-25 0 31.34 31.34 31.44 30.30 32.18 2,228,039 69,911,238 31.378 30.75 30.75 30.85 29.73 31.58 2,270,640 30.789 4.33%
2025-11-24 0 30.04 30.04 30.10 30.04 31.30 3,412,174 103,262,126 30.263 29.48 29.48 29.54 29.48 30.71 3,477,416 29.695 -1.05%
2025-11-21 0 30.36 30.32 30.36 30.00 31.30 2,216,630 67,628,950 30.510 29.79 29.75 29.79 29.44 30.71 2,259,013 29.937 -5.12%
2025-11-20 0 32.00 31.92 32.00 31.62 33.18 1,265,372 40,479,040 31.990 31.40 31.32 31.40 31.03 32.56 1,289,566 31.390 -1.54%
2025-11-19 0 32.50 32.42 32.54 32.40 33.94 1,195,073 39,125,609 32.739 31.89 31.81 31.93 31.79 33.30 1,217,923 32.125 -1.46%
2025-11-18 0 32.98 32.98 33.00 32.74 34.20 1,785,634 59,304,260 33.212 32.36 32.36 32.38 32.13 33.56 1,819,776 32.589 -5.07%
2025-11-17 0 34.74 34.74 34.84 34.20 37.30 2,706,098 94,702,706 34.996 34.09 34.09 34.19 33.56 36.60 2,757,840 34.339 -6.71%
2025-11-14 0 37.24 37.10 37.24 34.02 38.32 2,807,007 104,300,224 37.157 36.54 36.40 36.54 33.38 37.60 2,860,678 36.460 3.91%
2025-11-13 0 35.84 35.82 35.84 35.68 37.60 1,876,050 68,241,341 36.375 35.17 35.15 35.17 35.01 36.89 1,911,921 35.693 -2.93%
2025-11-12 0 36.92 36.84 36.94 36.20 37.50 1,827,127 66,974,485 36.656 36.23 36.15 36.25 35.52 36.80 1,862,063 35.968 -1.55%
2025-11-11 0 37.50 37.50 37.54 37.08 38.56 1,219,885 45,939,180 37.659 36.80 36.80 36.84 36.38 37.84 1,243,210 36.952 -0.27%
2025-11-10 0 37.60 37.60 37.64 36.38 37.74 1,373,099 51,252,572 37.326 36.89 36.89 36.93 35.70 37.03 1,399,353 36.626 3.35%
2025-11-07 0 36.38 36.34 36.38 36.00 37.40 831,100 30,231,433 36.375 35.70 35.66 35.70 35.32 36.70 846,991 35.693 -2.78%
2025-11-06 0 37.42 37.40 37.42 35.34 37.42 1,825,659 67,103,578 36.756 36.72 36.70 36.72 34.68 36.72 1,860,566 36.066 5.11%
2025-11-05 0 35.60 35.54 35.74 34.80 35.94 1,470,234 52,212,264 35.513 34.93 34.87 35.07 34.15 35.27 1,498,346 34.847 -0.95%
2025-11-04 0 35.94 35.92 35.94 35.28 37.36 2,247,398 80,897,024 35.996 35.27 35.25 35.27 34.62 36.66 2,290,369 35.321 -3.39%
2025-11-03 0 37.20 37.20 37.24 36.38 39.98 2,909,059 108,713,563 37.371 36.50 36.50 36.54 35.70 39.23 2,964,682 36.670 -5.54%
2025-10-31 0 39.38 39.30 39.38 39.30 40.60 1,734,392 68,896,262 39.724 38.64 38.56 38.64 38.56 39.84 1,767,554 38.978 -0.46%
2025-10-30 0 39.56 39.42 39.56 38.80 40.30 2,935,176 115,926,646 39.496 38.82 38.68 38.82 38.07 39.54 2,991,298 38.755 -2.32%
2025-10-28 0 40.50 40.18 40.50 39.32 40.98 2,077,277 83,103,491 40.006 39.74 39.43 39.74 38.58 40.21 2,116,995 39.255 -1.17%
2025-10-27 0 40.98 40.96 40.98 38.00 41.58 4,360,753 175,653,027 40.280 40.21 40.19 40.21 37.29 40.80 4,444,133 39.525 8.87%
2025-10-24 0 37.64 37.58 37.64 34.92 38.18 3,277,450 121,345,671 37.024 36.93 36.87 36.93 34.26 37.46 3,340,116 36.330 7.24%
2025-10-23 0 35.10 34.80 35.10 34.08 35.94 2,195,239 76,236,344 34.728 34.44 34.15 34.44 33.44 35.27 2,237,213 34.076 -1.68%
2025-10-22 0 35.70 35.54 35.70 34.24 36.46 2,508,861 89,365,555 35.620 35.03 34.87 35.03 33.60 35.78 2,556,832 34.952 2.47%
2025-10-21 0 34.84 34.70 34.84 32.10 35.88 3,918,918 136,209,724 34.757 34.19 34.05 34.19 31.50 35.21 3,993,850 34.105 9.63%
2025-10-20 0 31.78 31.76 31.78 31.34 32.70 1,240,273 39,723,292 32.028 31.18 31.16 31.18 30.75 32.09 1,263,988 31.427 0.70%
2025-10-17 0 31.56 31.40 31.56 28.80 32.80 4,351,400 134,506,315 30.911 30.97 30.81 30.97 28.26 32.18 4,434,601 30.331 2.87%
2025-10-16 0 30.68 30.38 30.68 30.24 31.38 599,000 18,413,201 30.740 30.10 29.81 30.10 29.67 30.79 610,453 30.163 -1.03%
2025-10-15 0 31.00 31.00 31.10 30.08 31.36 1,105,000 33,989,497 30.760 30.42 30.42 30.52 29.52 30.77 1,126,128 30.183 2.79%
2025-10-14 0 30.16 29.98 30.16 29.86 32.40 2,031,000 62,620,248 30.832 29.59 29.42 29.59 29.30 31.79 2,069,834 30.254 -4.68%
2025-10-13 0 31.64 31.50 31.64 29.60 32.44 1,866,000 58,587,305 31.397 31.05 30.91 31.05 29.04 31.83 1,901,679 30.808 -3.54%
2025-10-10 0 32.80 32.70 32.80 32.62 34.00 1,133,000 37,623,361 33.207 32.18 32.09 32.18 32.01 33.36 1,154,663 32.584 -2.38%
2025-10-09 0 33.60 33.54 33.60 32.94 34.44 1,579,000 53,211,370 33.699 32.97 32.91 32.97 32.32 33.79 1,609,191 33.067 -0.88%
2025-10-08 0 33.90 33.90 33.92 32.82 34.74 1,986,000 66,576,070 33.523 33.26 33.26 33.28 32.20 34.09 2,023,973 32.894 -2.31%
2025-10-06 0 34.70 34.60 34.72 32.02 34.72 2,218,000 75,264,119 33.933 34.05 33.95 34.07 31.42 34.07 2,260,409 33.297 6.77%
2025-10-03 0 32.50 32.48 32.50 31.76 32.50 779,000 25,031,962 32.134 31.89 31.87 31.89 31.16 31.89 793,895 31.531 0.00%
2025-10-02 0 32.50 32.24 32.52 31.90 32.72 1,127,000 36,367,900 32.270 31.89 31.64 31.91 31.30 32.11 1,148,549 31.664 0.99%
2025-09-30 0 32.18 32.18 32.20 31.72 33.26 1,399,000 45,210,360 32.316 31.58 31.58 31.60 31.12 32.64 1,425,750 31.710 -1.95%
2025-09-29 0 32.82 32.70 32.82 30.80 33.66 2,578,000 83,660,220 32.452 32.20 32.09 32.20 30.22 33.03 2,627,293 31.843 8.03%
2025-09-26 0 30.38 30.38 30.54 30.22 32.22 2,037,000 63,227,534 31.040 29.81 29.81 29.97 29.65 31.62 2,075,948 30.457 -5.71%
2025-09-25 0 32.22 32.18 32.22 31.18 32.62 1,880,000 59,923,591 31.874 31.62 31.58 31.62 30.60 32.01 1,915,946 31.276 1.96%
2025-09-24 0 31.60 31.60 31.70 30.82 32.94 2,495,000 78,692,400 31.540 31.01 31.01 31.11 30.24 32.32 2,542,706 30.948 -4.13%
2025-09-23 0 32.96 32.94 32.96 32.24 33.78 1,635,100 53,650,088 32.812 32.34 32.32 32.34 31.64 33.15 1,666,364 32.196 -0.12%
2025-09-22 0 33.00 33.00 33.18 31.22 33.20 2,436,043 79,306,542 32.556 32.38 32.38 32.56 30.63 32.58 2,482,621 31.945 5.77%
2025-09-19 0 31.20 31.20 31.32 31.00 31.86 970,000 30,408,860 31.349 30.61 30.61 30.73 30.42 31.26 988,547 30.761 -0.95%
2025-09-18 0 31.50 31.48 31.50 30.76 32.40 2,201,000 69,342,810 31.505 30.91 30.89 30.91 30.18 31.79 2,243,084 30.914 2.74%
2025-09-17 0 30.66 30.66 30.70 30.28 32.80 2,453,000 76,127,200 31.034 30.08 30.08 30.12 29.71 32.18 2,499,902 30.452 -3.77%
2025-09-16 0 31.86 31.84 31.86 29.84 31.90 2,288,000 71,200,820 31.119 31.26 31.24 31.26 29.28 31.30 2,331,748 30.535 5.36%
2025-09-15 0 30.24 30.16 30.26 29.00 30.38 1,305,000 39,173,350 30.018 29.67 29.59 29.69 28.46 29.81 1,329,952 29.455 2.51%
2025-09-12 0 29.50 29.46 29.50 28.88 30.62 1,746,500 51,373,530 29.415 28.95 28.91 28.95 28.34 30.05 1,779,894 28.863 -1.60%
2025-09-11 0 29.98 29.86 30.10 29.52 30.80 1,642,000 49,496,420 30.144 29.42 29.30 29.54 28.97 30.22 1,673,396 29.578 0.13%
2025-09-10 0 29.94 29.88 29.94 28.60 30.20 1,626,000 48,082,130 29.571 29.38 29.32 29.38 28.06 29.63 1,657,090 29.016 2.96%
2025-09-09 0 29.08 29.00 29.10 28.58 30.00 1,948,000 56,563,910 29.037 28.53 28.46 28.55 28.04 29.44 1,985,247 28.492 -2.74%
2025-09-08 0 29.90 29.90 30.00 28.20 30.40 2,516,000 75,136,120 29.863 29.34 29.34 29.44 27.67 29.83 2,564,107 29.303 6.03%
2025-09-05 0 28.20 28.20 28.36 27.22 28.52 1,245,000 35,211,530 28.282 27.67 27.67 27.83 26.71 27.98 1,268,805 27.752 3.60%
2025-09-04 0 27.22 27.22 27.26 27.14 28.60 1,145,000 31,541,950 27.548 26.71 26.71 26.75 26.63 28.06 1,166,893 27.031 -4.42%
2025-09-03 0 28.48 28.30 28.48 27.10 28.66 1,963,000 55,330,110 28.187 27.95 27.77 27.95 26.59 28.12 2,000,533 27.658 4.78%
2025-09-02 0 27.18 27.04 27.18 26.34 28.22 2,393,000 64,835,130 27.094 26.67 26.53 26.67 25.85 27.69 2,438,755 26.585 -1.52%
2025-09-01 0 27.60 27.26 27.60 26.86 28.56 1,805,000 49,486,760 27.417 27.08 26.75 27.08 26.36 28.02 1,839,512 26.902 -1.64%
2025-08-29 0 28.06 28.06 28.12 27.26 28.22 1,418,000 39,475,360 27.839 27.53 27.53 27.59 26.75 27.69 1,445,113 27.316 0.50%
2025-08-28 0 27.92 27.92 27.96 27.18 28.18 1,834,000 50,616,140 27.599 27.40 27.40 27.44 26.67 27.65 1,869,067 27.081 -0.07%
2025-08-27 0 27.94 27.88 27.94 26.20 28.30 2,979,000 82,550,300 27.711 27.42 27.36 27.42 25.71 27.77 3,035,960 27.191 6.24%
2025-08-26 0 26.30 26.30 26.38 26.24 27.12 2,028,300 53,789,050 26.519 25.81 25.81 25.89 25.75 26.61 2,067,082 26.022 -2.59%
2025-08-25 0 27.00 26.98 27.00 26.84 28.88 3,374,000 93,344,310 27.666 26.49 26.47 26.49 26.34 28.34 3,438,512 27.147 -3.57%
2025-08-22 0 28.00 27.98 28.00 26.10 28.66 3,960,000 109,779,240 27.722 27.47 27.46 27.47 25.61 28.12 4,035,717 27.202 5.11%
2025-08-21 0 26.64 26.62 26.76 26.40 27.78 3,097,000 84,311,880 27.224 26.14 26.12 26.26 25.90 27.26 3,156,216 26.713 1.37%
2025-08-20 0 26.78 26.78 26.82 26.00 27.80 2,900,000 77,269,570 26.645 25.79 25.79 25.83 25.04 26.77 3,011,679 25.657 -4.70%
2025-08-19 0 28.10 28.10 28.28 27.00 28.90 2,939,000 82,876,410 28.199 27.06 27.06 27.23 26.00 27.83 3,052,181 27.153 2.26%
2025-08-18 0 27.48 27.48 27.50 25.34 29.00 8,024,000 223,682,020 27.877 26.46 26.46 26.48 24.40 27.92 8,333,005 26.843 8.96%
2025-08-15 0 25.22 25.02 25.22 24.12 25.22 1,099,337 27,281,014 24.816 24.28 24.09 24.28 23.23 24.28 1,141,673 23.896 2.94%
2025-08-14 0 24.50 24.50 24.58 24.40 25.58 1,345,000 33,205,380 24.688 23.59 23.59 23.67 23.50 24.63 1,396,796 23.773 -4.22%
2025-08-13 0 25.58 25.44 25.60 24.80 25.82 1,231,000 31,221,490 25.363 24.63 24.50 24.65 23.88 24.86 1,278,406 24.422 2.98%
2025-08-12 0 24.84 24.74 24.84 24.42 25.30 777,000 19,179,930 24.685 23.92 23.82 23.92 23.51 24.36 806,922 23.769 -1.82%
2025-08-11 0 25.30 25.20 25.30 24.50 26.28 2,277,000 57,166,910 25.106 24.36 24.27 24.36 23.59 25.31 2,364,688 24.175 1.20%
2025-08-08 0 25.00 24.98 25.00 22.92 25.00 2,759,400 67,072,422 24.307 24.07 24.05 24.07 22.07 24.07 2,865,665 23.406 6.47%
2025-08-07 0 23.48 23.48 23.54 22.76 23.80 1,361,000 31,822,320 23.382 22.61 22.61 22.67 21.92 22.92 1,413,412 22.515 0.77%
2025-08-06 0 23.30 23.20 23.30 21.50 23.50 3,082,000 70,340,750 22.823 22.44 22.34 22.44 20.70 22.63 3,200,688 21.977 6.98%
2025-08-05 0 21.78 21.70 21.78 21.00 21.78 2,004,000 43,040,680 21.477 20.97 20.90 20.97 20.22 20.97 2,081,174 20.681 4.51%
2025-08-04 0 20.84 20.84 20.88 20.70 22.32 3,257,830 68,824,367 21.126 20.07 20.07 20.11 19.93 21.49 3,383,289 20.342 -6.55%
2025-08-01 0 22.30 22.30 22.40 20.85 22.80 4,045,200 89,985,650 22.245 21.47 21.47 21.57 20.08 21.95 4,200,981 21.420 4.45%
2025-07-31 0 21.35 21.30 21.35 20.85 22.05 1,984,509 42,383,508 21.357 20.56 20.51 20.56 20.08 21.23 2,060,933 20.565 -1.84%
2025-07-30 0 21.75 21.65 21.75 20.35 22.20 3,002,000 64,741,425 21.566 20.94 20.85 20.94 19.60 21.38 3,117,607 20.766 2.59%
2025-07-29 0 21.20 21.00 21.20 20.70 21.25 695,000 14,604,325 21.013 20.41 20.22 20.41 19.93 20.46 721,765 20.234 -0.24%
2025-07-28 0 21.25 21.20 21.25 20.85 21.50 722,000 15,215,325 21.074 20.46 20.41 20.46 20.08 20.70 749,804 20.292 -1.39%
2025-07-25 0 21.55 21.45 21.55 21.05 21.80 786,000 16,763,125 21.327 20.75 20.65 20.75 20.27 20.99 816,269 20.536 -1.15%
2025-07-24 0 21.80 21.70 21.80 21.35 21.80 667,000 14,414,825 21.611 20.99 20.90 20.99 20.56 20.99 692,686 20.810 2.59%
2025-07-23 0 21.25 21.20 21.25 21.05 21.90 1,219,000 26,131,925 21.437 20.46 20.41 20.46 20.27 21.09 1,265,944 20.642 -0.70%
2025-07-22 0 21.40 21.40 21.50 21.20 22.50 1,741,782 37,649,263 21.615 20.61 20.61 20.70 20.41 21.67 1,808,858 20.814 -2.06%
2025-07-21 0 21.85 21.85 21.90 21.80 23.75 1,711,100 38,135,110 22.287 21.04 21.04 21.09 20.99 22.87 1,776,995 21.460 -5.00%
2025-07-18 0 23.00 22.95 23.05 22.60 23.75 1,449,000 33,391,200 23.044 22.15 22.10 22.20 21.76 22.87 1,504,801 22.190 -2.13%
2025-07-17 0 23.50 23.40 23.50 21.70 23.85 4,516,400 104,136,370 23.057 22.63 22.53 22.63 20.90 22.97 4,690,327 22.202 7.80%
2025-07-16 0 21.80 21.75 21.80 20.55 22.20 4,749,000 103,627,800 21.821 20.99 20.94 20.99 19.79 21.38 4,931,885 21.012 6.34%
2025-07-15 0 20.50 20.45 20.50 20.05 20.60 632,000 12,925,550 20.452 19.74 19.69 19.74 19.31 19.84 656,338 19.693 1.23%
2025-07-14 0 20.25 20.25 20.30 20.15 20.70 452,377 9,226,558 20.396 19.50 19.50 19.55 19.40 19.93 469,798 19.639 -0.25%
2025-07-11 0 20.30 20.20 20.30 20.00 20.80 1,422,000 29,007,300 20.399 19.55 19.45 19.55 19.26 20.03 1,476,761 19.643 0.74%
2025-07-10 0 20.15 20.10 20.15 19.88 20.40 668,271 13,450,337 20.127 19.40 19.35 19.40 19.14 19.64 694,006 19.381 0.50%
2025-07-09 0 20.05 19.98 20.05 19.92 20.40 1,037,028 20,802,231 20.060 19.31 19.24 19.31 19.18 19.64 1,076,964 19.316 0.00%
2025-07-08 0 20.05 20.00 20.05 19.98 20.65 827,096 16,667,668 20.152 19.31 19.26 19.31 19.24 19.88 858,948 19.405 -2.43%
2025-07-07 0 20.55 20.50 20.60 20.10 20.65 630,026 12,839,272 20.379 19.79 19.74 19.84 19.35 19.88 654,288 19.623 0.00%
2025-07-04 0 20.55 20.45 20.55 20.40 21.65 1,191,054 24,698,043 20.736 19.79 19.69 19.79 19.64 20.85 1,236,922 19.967 -4.42%
2025-07-03 0 21.50 21.45 21.50 21.15 21.90 1,250,777 26,867,745 21.481 20.70 20.65 20.70 20.37 21.09 1,298,945 20.684 0.47%
2025-07-02 0 21.40 21.35 21.60 20.95 22.10 1,043,994 22,194,956 21.260 20.61 20.56 20.80 20.17 21.28 1,084,198 20.471 -1.15%
2025-06-30 0 21.65 21.65 21.80 20.45 22.00 2,718,052 58,484,650 21.517 20.85 20.85 20.99 19.69 21.18 2,822,725 20.719 5.87%
2025-06-27 0 20.45 20.40 20.45 19.88 20.55 1,464,175 29,547,001 20.180 19.69 19.64 19.69 19.14 19.79 1,520,561 19.432 0.74%
2025-06-26 0 20.30 20.20 20.30 19.96 22.60 5,451,786 112,363,462 20.610 19.55 19.45 19.55 19.22 21.76 5,661,735 19.846 -10.18%
2025-06-25 0 22.60 22.50 22.65 22.10 22.90 911,005 20,501,338 22.504 21.76 21.67 21.81 21.28 22.05 946,088 21.670 0.44%
2025-06-24 0 22.50 22.50 22.55 21.60 22.85 1,257,012 28,153,219 22.397 21.67 21.67 21.71 20.80 22.00 1,305,420 21.566 3.93%
2025-06-23 0 21.65 21.65 21.75 21.20 22.00 1,451,088 31,377,723 21.624 20.85 20.85 20.94 20.41 21.18 1,506,970 20.822 0.46%
2025-06-20 0 21.55 21.45 21.55 20.95 22.20 1,178,736 25,280,265 21.447 20.75 20.65 20.75 20.17 21.38 1,224,129 20.652 1.89%
2025-06-19 0 21.15 21.15 21.20 21.05 21.90 1,281,309 27,408,715 21.391 20.37 20.37 20.41 20.27 21.09 1,330,652 20.598 -1.63%
2025-06-18 0 21.50 21.45 21.55 20.40 21.50 1,291,097 27,226,363 21.088 20.70 20.65 20.75 19.64 20.70 1,340,817 20.306 4.88%
2025-06-17 0 20.50 20.45 20.50 20.20 20.65 653,050 13,355,760 20.451 19.74 19.69 19.74 19.45 19.88 678,199 19.693 0.74%
2025-06-16 0 20.35 20.30 20.35 19.96 20.50 660,959 13,369,339 20.227 19.60 19.55 19.60 19.22 19.74 686,413 19.477 0.00%
2025-06-13 0 20.35 20.30 20.40 19.82 20.40 659,193 13,274,494 20.138 19.60 19.55 19.64 19.09 19.64 684,579 19.391 -0.73%
2025-06-12 0 20.50 20.40 20.50 19.92 20.60 899,000 18,302,430 20.359 19.74 19.64 19.74 19.18 19.84 933,621 19.604 0.24%
2025-06-11 0 20.45 20.45 20.50 19.80 20.80 2,445,000 49,963,590 20.435 19.69 19.69 19.74 19.07 20.03 2,539,157 19.677 3.70%
2025-06-10 0 19.72 19.72 19.78 19.04 20.55 3,919,315 77,057,622 19.661 18.99 18.99 19.05 18.33 19.79 4,070,248 18.932 -4.27%
2025-06-09 0 20.60 20.55 20.60 20.40 21.00 486,919 10,084,253 20.710 19.84 19.79 19.84 19.64 20.22 505,670 19.942 0.49%
2025-06-06 0 20.50 20.40 20.50 20.00 21.05 633,220 12,913,717 20.394 19.74 19.64 19.74 19.26 20.27 657,605 19.637 -2.38%
2025-06-05 0 21.00 20.85 21.00 20.55 21.20 693,001 14,515,320 20.946 20.22 20.08 20.22 19.79 20.41 719,689 20.169 2.19%
2025-06-04 0 20.55 20.55 20.85 20.20 20.95 407,201 8,424,260 20.688 19.79 19.79 20.08 19.45 20.17 422,882 19.921 0.74%
2025-06-03 0 20.40 20.35 20.40 20.20 21.15 642,000 13,260,900 20.656 19.64 19.60 19.64 19.45 20.37 666,723 19.890 -0.24%
2025-06-02 0 20.45 20.45 20.50 19.82 20.65 524,300 10,590,665 20.200 19.69 19.69 19.74 19.09 19.88 544,491 19.451 0.00%
2025-05-30 0 20.45 20.40 20.45 20.35 21.25 1,073,000 22,196,875 20.687 19.69 19.64 19.69 19.60 20.46 1,114,321 19.920 -3.54%
2025-05-29 0 21.20 21.10 21.20 20.70 21.90 2,158,000 45,932,550 21.285 20.41 20.32 20.41 19.93 21.09 2,241,105 20.495 2.42%
2025-05-28 0 20.70 20.70 20.90 20.60 21.95 1,444,000 30,287,875 20.975 19.93 19.93 20.12 19.84 21.14 1,499,609 20.197 -4.61%
2025-05-27 0 21.70 21.70 21.80 21.65 22.70 881,000 19,337,350 21.949 20.90 20.90 20.99 20.85 21.86 914,927 21.135 -4.19%
2025-05-26 0 22.65 22.40 22.65 22.30 23.05 778,000 17,551,100 22.559 21.81 21.57 21.81 21.47 22.20 807,961 21.723 -0.22%
2025-05-23 0 22.70 22.65 22.80 22.50 23.85 1,106,000 25,462,900 23.023 21.86 21.81 21.95 21.67 22.97 1,148,592 22.169 0.89%
2025-05-22 0 22.50 22.50 22.60 22.50 23.40 1,051,000 24,142,210 22.971 21.67 21.67 21.76 21.67 22.53 1,091,474 22.119 -1.53%
2025-05-21 0 22.85 22.65 22.85 21.15 23.15 2,229,400 49,827,065 22.350 22.00 21.81 22.00 20.37 22.29 2,315,254 21.521 8.04%
2025-05-20 0 21.15 21.10 21.15 21.00 21.70 900,200 19,205,395 21.335 20.37 20.32 20.37 20.22 20.90 934,867 20.543 0.48%
2025-05-19 0 21.05 21.05 21.15 20.80 21.70 1,079,000 22,825,800 21.155 20.27 20.27 20.37 20.03 20.90 1,120,552 20.370 -3.88%
2025-05-16 0 21.90 21.80 21.90 21.25 22.05 1,107,000 23,944,100 21.630 21.09 20.99 21.09 20.46 21.23 1,149,631 20.828 2.34%
2025-05-15 0 21.40 21.25 21.40 20.95 21.85 1,111,000 23,682,508 21.316 20.61 20.46 20.61 20.17 21.04 1,153,785 20.526 -2.06%
2025-05-14 0 21.85 21.80 21.85 21.25 22.00 746,000 16,169,225 21.675 21.04 20.99 21.04 20.46 21.18 774,729 20.871 2.10%
2025-05-13 0 21.40 21.30 21.40 21.30 22.10 1,721,000 37,370,392 21.714 20.61 20.51 20.61 20.51 21.28 1,787,276 20.909 -1.15%
2025-05-12 0 21.65 21.60 21.70 20.55 23.00 3,796,000 81,947,150 21.588 20.85 20.80 20.90 19.79 22.15 3,942,184 20.787 0.00%
2025-05-09 0 21.65 21.65 21.70 21.35 23.45 1,776,000 38,854,700 21.878 20.85 20.85 20.90 20.56 22.58 1,844,394 21.066 -5.66%
2025-05-08 0 22.95 22.80 22.95 21.45 23.45 2,113,000 48,066,700 22.748 22.10 21.95 22.10 20.65 22.58 2,194,372 21.905 6.25%
2025-05-07 0 21.60 21.55 21.60 21.50 23.40 1,760,000 38,751,000 22.018 20.80 20.75 20.80 20.70 22.53 1,827,778 21.201 -1.82%
2025-05-06 0 22.00 21.90 22.00 21.60 22.55 1,114,000 24,735,425 22.204 21.18 21.09 21.18 20.80 21.71 1,156,900 21.381 0.46%
2025-05-02 0 21.90 21.85 22.00 20.50 22.00 1,152,000 24,696,400 21.438 21.09 21.04 21.18 19.74 21.18 1,196,364 20.643 3.55%
2025-04-30 0 21.15 20.95 21.15 20.80 21.85 1,815,000 38,292,100 21.098 20.37 20.17 20.37 20.03 21.04 1,884,896 20.315 -3.64%
2025-04-29 0 21.95 21.90 21.95 20.55 22.10 1,096,000 23,598,600 21.532 21.14 21.09 21.14 19.79 21.28 1,138,207 20.733 5.53%
2025-04-28 0 20.80 20.80 20.85 20.65 21.70 1,136,593 23,889,078 21.018 20.03 20.03 20.08 19.88 20.90 1,180,363 20.239 -2.35%
2025-04-25 0 21.30 21.25 21.35 21.10 22.20 1,450,300 31,422,330 21.666 20.51 20.46 20.56 20.32 21.38 1,506,151 20.863 -0.93%
2025-04-24 0 21.50 21.50 21.60 21.35 22.25 1,582,000 34,325,900 21.698 20.70 20.70 20.80 20.56 21.42 1,642,923 20.893 -3.37%
2025-04-23 0 22.25 22.25 22.30 21.10 23.05 4,636,869 102,317,771 22.066 21.42 21.42 21.47 20.32 22.20 4,815,435 21.248 5.95%
2025-04-22 0 21.00 21.00 21.05 18.66 21.20 4,747,000 95,823,903 20.186 20.22 20.22 20.27 17.97 20.41 4,929,808 19.438 11.70%
2025-04-17 0 18.80 18.80 18.84 18.22 19.40 1,255,000 23,703,700 18.887 18.10 18.10 18.14 17.54 18.68 1,303,330 18.187 1.62%
2025-04-16 0 18.50 18.50 18.60 17.90 19.22 2,010,000 36,934,180 18.375 17.81 17.81 17.91 17.24 18.51 2,087,405 17.694 -5.42%
2025-04-15 0 19.56 19.44 19.56 18.82 20.00 2,014,000 38,812,600 19.271 18.83 18.72 18.83 18.12 19.26 2,091,559 18.557 -1.21%
2025-04-14 0 19.80 19.80 19.82 19.32 20.20 3,917,000 77,449,095 19.773 19.07 19.07 19.09 18.60 19.45 4,067,844 19.039 4.21%
2025-04-11 0 19.00 18.94 19.00 17.52 19.38 3,629,000 67,135,660 18.500 18.30 18.24 18.30 16.87 18.66 3,768,753 17.814 3.83%
2025-04-10 0 18.30 18.30 18.32 18.24 20.85 5,686,000 108,266,040 19.041 17.62 17.62 17.64 17.56 20.08 5,904,969 18.335 -2.14%
2025-04-09 0 18.70 18.66 18.70 16.10 18.78 5,146,000 92,137,720 17.905 18.01 17.97 18.01 15.50 18.08 5,344,173 17.241 5.89%
2025-04-08 0 17.66 17.66 17.82 15.80 17.90 6,244,553 105,198,978 16.847 17.01 17.01 17.16 15.21 17.24 6,485,031 16.222 14.08%
2025-04-07 0 15.48 15.40 15.48 14.72 17.80 8,685,000 141,179,759 16.256 14.91 14.83 14.91 14.17 17.14 9,019,460 15.653 -22.60%
2025-04-03 0 20.00 19.98 20.00 19.84 22.70 8,270,100 173,168,391 20.939 19.26 19.24 19.26 19.10 21.86 8,588,583 20.163 -14.53%
2025-04-02 0 23.40 23.35 23.50 22.95 24.50 1,746,100 41,264,540 23.632 22.53 22.48 22.63 22.10 23.59 1,813,343 22.756 0.65%
2025-04-01 0 23.25 23.20 23.25 23.10 25.00 2,305,000 55,079,300 23.896 22.39 22.34 22.39 22.24 24.07 2,393,766 23.009 -1.69%
2025-03-31 0 23.65 23.50 23.65 22.60 23.85 2,279,000 52,660,731 23.107 22.77 22.63 22.77 21.76 22.97 2,366,765 22.250 -1.46%
2025-03-28 0 24.00 24.00 24.10 22.85 25.15 4,057,000 96,844,450 23.871 23.11 23.11 23.21 22.00 24.22 4,213,236 22.986 -1.64%
2025-03-27 0 24.40 24.40 24.60 23.80 26.00 3,685,661 92,137,813 24.999 23.50 23.50 23.69 22.92 25.04 3,827,596 24.072 -2.40%
2025-03-26 0 25.00 24.95 25.00 22.70 25.50 5,939,571 145,729,225 24.535 24.07 24.02 24.07 21.86 24.55 6,168,305 23.625 7.76%
2025-03-25 0 23.20 23.10 23.30 22.25 24.70 5,856,952 136,976,002 23.387 22.34 22.24 22.44 21.42 23.78 6,082,504 22.520 -8.48%
2025-03-24 0 25.35 25.35 25.40 23.00 26.60 7,443,994 183,651,064 24.671 24.41 24.41 24.46 22.15 25.61 7,730,663 23.756 -3.06%
2025-03-21 0 26.15 26.00 26.15 25.60 29.55 7,985,000 215,385,825 26.974 25.18 25.04 25.18 24.65 28.45 8,292,503 25.974 -11.36%
2025-03-20 0 29.50 29.50 29.80 27.05 31.50 9,162,000 271,418,772 29.624 28.41 28.41 28.69 26.05 30.33 9,514,830 28.526 7.47%
2025-03-19 0 27.45 27.45 27.75 26.60 28.05 4,585,982 126,677,329 27.623 26.43 26.43 26.72 25.61 27.01 4,762,589 26.598 3.39%
2025-03-18 0 26.55 26.55 26.75 26.05 28.00 4,446,000 119,160,780 26.802 25.57 25.57 25.76 25.08 26.96 4,617,216 25.808 -2.39%
2025-03-17 0 27.20 27.20 27.25 26.35 28.35 6,630,000 180,554,018 27.233 26.19 26.19 26.24 25.37 27.30 6,885,322 26.223 -5.06%
2025-03-14 0 28.65 28.60 28.70 23.55 29.70 9,647,196 262,997,815 27.262 27.59 27.54 27.64 22.68 28.60 10,018,711 26.251 22.44%
2025-03-13 0 23.40 23.40 23.45 22.00 23.75 5,561,514 127,831,158 22.985 22.53 22.53 22.58 21.18 22.87 5,775,689 22.133 0.65%
2025-03-12 0 23.25 23.20 23.35 20.95 23.85 8,048,575 180,165,610 22.385 22.39 22.34 22.48 20.17 22.97 8,358,527 21.555 13.97%
2025-03-11 0 20.40 20.40 20.60 19.62 20.85 3,523,600 71,415,040 20.268 19.64 19.64 19.84 18.89 20.08 3,659,294 19.516 -2.86%
2025-03-10 0 21.00 20.95 21.00 20.60 22.20 3,563,400 75,705,550 21.245 20.22 20.17 20.22 19.84 21.38 3,700,627 20.457 2.44%
2025-03-07 0 20.50 20.50 20.85 20.50 23.20 6,733,000 146,357,085 21.737 19.74 19.74 20.08 19.74 22.34 6,992,289 20.931 -5.31%
2025-03-06 0 21.65 21.65 21.70 20.30 21.65 7,050,000 149,493,150 21.205 20.85 20.85 20.90 19.55 20.85 7,321,496 20.418 6.65%
2025-03-05 0 20.30 20.30 20.35 18.06 21.60 9,030,008 181,067,760 20.052 19.55 19.55 19.60 17.39 20.80 9,377,755 19.308 11.66%
2025-03-04 0 18.18 18.00 18.18 17.60 18.60 1,577,000 28,304,320 17.948 17.51 17.33 17.51 16.95 17.91 1,637,730 17.283 -2.47%
2025-03-03 0 18.64 18.64 18.70 17.52 18.70 3,236,000 59,031,500 18.242 17.95 17.95 18.01 16.87 18.01 3,360,619 17.566 7.13%
2025-02-28 0 17.40 17.40 17.50 16.90 18.92 2,900,486 51,076,253 17.610 16.75 16.75 16.85 16.27 18.22 3,012,184 16.957 -7.64%
2025-02-27 0 18.84 18.80 18.84 18.50 19.84 3,170,000 60,272,500 19.013 18.14 18.10 18.14 17.81 19.10 3,292,077 18.308 -2.38%
2025-02-26 0 19.30 19.12 19.30 17.52 19.84 5,660,000 106,526,260 18.821 18.58 18.41 18.58 16.87 19.10 5,877,967 18.123 7.22%
2025-02-25 0 18.00 17.82 18.00 17.10 18.80 3,245,000 58,285,020 17.962 17.33 17.16 17.33 16.47 18.10 3,369,965 17.295 0.00%
2025-02-24 0 18.00 18.00 18.28 16.52 18.20 2,998,799 52,380,010 17.467 17.33 17.33 17.60 15.91 17.53 3,114,283 16.819 10.57%
2025-02-21 0 16.28 16.26 16.28 14.66 16.50 2,566,000 39,719,440 15.479 15.68 15.66 15.68 14.12 15.89 2,664,817 14.905 11.81%
2025-02-20 0 14.56 14.54 14.66 13.40 15.04 2,242,000 32,696,400 14.584 14.02 14.00 14.12 12.90 14.48 2,328,340 14.043 7.06%
2025-02-19 0 13.60 13.46 13.60 13.02 13.98 553,000 7,511,881 13.584 13.10 12.96 13.10 12.54 13.46 574,296 13.080 3.50%
2025-02-18 0 13.14 13.08 13.20 12.66 13.40 445,000 5,824,580 13.089 12.65 12.59 12.71 12.19 12.90 462,137 12.604 3.14%
2025-02-17 0 12.74 12.72 12.74 12.46 12.90 228,000 2,899,960 12.719 12.27 12.25 12.27 12.00 12.42 236,780 12.247 1.59%
2025-02-14 0 12.54 12.54 12.60 12.42 12.80 244,000 3,081,300 12.628 12.07 12.07 12.13 11.96 12.33 253,396 12.160 0.16%
2025-02-13 0 12.52 12.50 12.52 12.22 12.82 551,000 6,919,240 12.558 12.06 12.04 12.06 11.77 12.34 572,219 12.092 2.45%
2025-02-12 0 12.22 12.14 12.22 12.10 12.26 286,000 3,492,660 12.212 11.77 11.69 11.77 11.65 11.81 297,014 11.759 0.16%
2025-02-11 0 12.20 12.10 12.20 12.10 12.20 137,000 1,666,280 12.163 11.75 11.65 11.75 11.65 11.75 142,276 11.712 0.49%
2025-02-10 0 12.14 12.14 12.20 12.14 12.36 154,000 1,883,960 12.234 11.69 11.69 11.75 11.69 11.90 159,931 11.780 -0.82%
2025-02-07 0 12.24 12.22 12.26 12.20 12.32 63,250 776,940 12.284 11.79 11.77 11.81 11.75 11.86 65,686 11.828 -0.81%
2025-02-06 0 12.34 12.28 12.36 12.16 12.40 161,000 1,985,940 12.335 11.88 11.82 11.90 11.71 11.94 167,200 11.878 -0.48%
2025-02-05 0 12.40 12.40 12.42 12.30 12.54 91,000 1,131,940 12.439 11.94 11.94 11.96 11.84 12.07 94,504 11.978 1.31%
2025-02-04 0 12.24 12.24 12.32 12.00 12.40 67,000 816,960 12.193 11.79 11.79 11.86 11.56 11.94 69,580 11.741 2.34%
2025-02-03 0 11.96 11.96 12.06 11.82 12.06 163,000 1,954,860 11.993 11.52 11.52 11.61 11.38 11.61 169,277 11.548 0.17%
2025-01-28 0 11.94 11.90 11.94 - - 0 0 - 11.50 11.46 11.50 - - 0 - 0.00%
2025-01-27 0 11.94 11.80 11.94 11.90 12.14 35,000 418,760 11.965 11.50 11.36 11.50 11.46 11.69 36,348 11.521 0.34%
2025-01-24 0 11.90 11.82 12.24 11.72 12.10 124,000 1,496,120 12.066 11.46 11.38 11.79 11.29 11.65 128,775 11.618 0.68%
2025-01-23 0 11.82 11.72 11.98 11.82 12.00 4,000 47,800 11.950 11.38 11.29 11.54 11.38 11.56 4,154 11.507 1.03%
2025-01-22 0 11.70 11.62 12.10 11.60 12.20 99,000 1,189,740 12.018 11.27 11.19 11.65 11.17 11.75 102,813 11.572 -0.51%
2025-01-21 0 11.76 11.74 12.30 11.76 12.16 13,000 157,360 12.105 11.32 11.30 11.84 11.32 11.71 13,501 11.656 -2.97%
2025-01-20 0 12.12 11.60 12.12 11.58 12.12 20,000 237,700 11.885 11.67 11.17 11.67 11.15 11.67 20,770 11.444 1.34%
2025-01-17 0 11.96 11.90 12.06 11.86 12.10 30,000 360,680 12.023 11.52 11.46 11.61 11.42 11.65 31,155 11.577 -0.33%
2025-01-16 0 12.00 11.88 12.10 11.94 12.08 8,000 96,100 12.013 11.56 11.44 11.65 11.50 11.63 8,308 11.567 -0.33%
2025-01-15 0 12.04 11.96 12.06 12.04 12.12 10,000 120,640 12.064 11.59 11.52 11.61 11.59 11.67 10,385 11.617 0.33%
2025-01-14 0 12.00 11.82 12.00 11.56 12.12 75,000 898,260 11.977 11.56 11.38 11.56 11.13 11.67 77,888 11.533 3.81%
2025-01-13 0 11.56 11.52 11.88 11.52 11.56 17,000 196,040 11.532 11.13 11.09 11.44 11.09 11.13 17,655 11.104 0.00%
2025-01-10 0 11.56 11.56 11.58 11.52 11.80 86,900 1,011,130 11.636 11.13 11.13 11.15 11.09 11.36 90,247 11.204 -1.87%
2025-01-09 0 11.78 11.78 11.90 11.64 11.80 23,000 270,560 11.764 11.34 11.34 11.46 11.21 11.36 23,886 11.327 1.20%
2025-01-08 0 11.64 11.64 11.72 11.62 11.76 49,000 573,560 11.705 11.21 11.21 11.29 11.19 11.32 50,887 11.271 -1.02%
2025-01-07 0 11.76 11.76 11.80 11.76 11.90 65,000 768,300 11.820 11.32 11.32 11.36 11.32 11.46 67,503 11.382 -0.68%
2025-01-06 0 11.84 11.84 11.86 11.84 11.90 29,000 344,340 11.874 11.40 11.40 11.42 11.40 11.46 30,117 11.433 -0.67%
2025-01-03 0 11.92 11.88 11.96 11.88 12.02 33,000 393,900 11.936 11.48 11.44 11.52 11.44 11.57 34,271 11.494 0.34%
2025-01-02 0 11.88 11.88 11.98 11.86 12.00 73,000 869,760 11.915 11.44 11.44 11.54 11.42 11.56 75,811 11.473 -1.66%
2024-12-31 0 12.08 12.00 12.08 12.10 12.10 6,000 72,600 12.100 11.63 11.56 11.63 11.65 11.65 6,231 11.651 0.67%
2024-12-30 0 12.00 11.94 12.08 12.00 12.16 153,000 1,851,420 12.101 11.56 11.50 11.63 11.56 11.71 158,892 11.652 0.00%
2024-12-27 0 12.00 12.00 12.10 12.00 12.12 38,000 458,700 12.071 11.56 11.56 11.65 11.56 11.67 39,463 11.623 0.50%
2024-12-24 0 11.94 11.84 12.06 11.94 12.06 18,000 215,500 11.972 11.50 11.40 11.61 11.50 11.61 18,693 11.528 -1.00%
2024-12-23 0 12.06 11.90 12.12 - - 0 0 - 11.61 11.46 11.67 - - 0 - 0.00%
2024-12-20 0 12.06 12.06 12.10 11.98 12.10 185,000 2,234,840 12.080 11.61 11.61 11.65 11.54 11.65 192,124 11.632 0.50%
2024-12-19 0 12.00 12.00 12.02 11.98 12.04 59,000 708,540 12.009 11.56 11.56 11.57 11.54 11.59 61,272 11.564 -0.33%
2024-12-18 0 12.04 12.04 12.08 12.00 12.08 118,500 1,429,190 12.061 11.59 11.59 11.63 11.56 11.63 123,063 11.613 0.00%
2024-12-17 0 12.04 12.00 12.10 11.90 12.10 67,500 811,150 12.017 11.59 11.56 11.65 11.46 11.65 70,099 11.571 -0.50%
2024-12-16 0 12.10 12.02 12.10 12.02 12.28 105,500 1,275,270 12.088 11.65 11.57 11.65 11.57 11.82 109,563 11.640 -0.17%
2024-12-13 0 12.12 12.12 12.22 12.00 12.24 234,500 2,849,240 12.150 11.67 11.67 11.77 11.56 11.79 243,531 11.700 -0.98%
2024-12-12 0 12.24 12.22 12.24 12.14 12.28 141,500 1,731,500 12.237 11.79 11.77 11.79 11.69 11.82 146,949 11.783 -0.16%
2024-12-11 0 12.26 12.26 12.28 12.16 12.28 226,500 2,765,700 12.211 11.81 11.81 11.82 11.71 11.82 235,223 11.758 0.00%
2024-12-10 0 12.26 12.20 12.28 12.14 12.26 1,528,500 18,649,634 12.201 11.81 11.75 11.82 11.69 11.81 1,587,363 11.749 0.49%
2024-12-09 0 12.20 12.18 12.24 12.18 12.24 129,500 1,579,720 12.199 11.75 11.73 11.79 11.73 11.79 134,487 11.746 0.99%
2024-12-06 0 12.08 12.02 12.16 12.02 12.20 34,500 417,120 12.090 11.63 11.57 11.71 11.57 11.75 35,829 11.642 -0.98%
2024-12-05 0 12.20 12.08 12.20 11.82 12.20 158,500 1,916,610 12.092 11.75 11.63 11.75 11.38 11.75 164,604 11.644 3.48%
2024-12-04 0 12.24 12.22 12.28 12.22 12.32 321,000 3,927,540 12.235 11.35 11.33 11.39 11.33 11.43 346,085 11.348 0.16%
2024-12-03 0 12.22 12.20 12.28 12.02 12.28 505,000 6,116,840 12.113 11.33 11.32 11.39 11.15 11.39 544,465 11.235 0.16%
2024-12-02 0 12.20 12.20 12.24 12.04 12.26 283,000 3,427,760 12.112 11.32 11.32 11.35 11.17 11.37 305,116 11.234 -0.49%
2024-11-29 0 12.26 12.26 12.28 12.04 12.30 211,000 2,575,980 12.208 11.37 11.37 11.39 11.17 11.41 227,489 11.324 0.00%
2024-11-28 0 12.26 12.16 12.30 12.02 12.26 73,000 892,700 12.229 11.37 11.28 11.41 11.15 11.37 78,705 11.342 0.16%
2024-11-27 0 12.24 12.04 12.26 11.82 12.24 232,000 2,808,900 12.107 11.35 11.17 11.37 10.96 11.35 250,130 11.230 2.17%
2024-11-26 0 11.98 11.98 12.00 11.78 12.02 139,000 1,660,460 11.946 11.11 11.11 11.13 10.93 11.15 149,863 11.080 1.01%
2024-11-25 0 11.86 11.86 11.92 11.60 11.90 639,000 7,540,120 11.800 11.00 11.00 11.06 10.76 11.04 688,937 10.945 0.17%
2024-11-22 0 11.84 11.84 11.88 11.84 12.04 122,000 1,453,820 11.917 10.98 10.98 11.02 10.98 11.17 131,534 11.053 -1.50%
2024-11-21 0 12.02 12.02 12.04 12.02 12.22 172,000 2,092,930 12.168 11.15 11.15 11.17 11.15 11.33 185,441 11.286 -1.31%
2024-11-20 0 12.18 12.14 12.18 12.00 12.34 424,000 5,166,940 12.186 11.30 11.26 11.30 11.13 11.45 457,135 11.303 -1.30%
2024-11-19 0 12.34 12.22 12.34 11.76 12.38 1,293,000 15,660,220 12.112 11.45 11.33 11.45 10.91 11.48 1,394,045 11.234 5.29%
2024-11-18 0 11.72 11.68 11.78 11.58 11.80 270,000 3,149,600 11.665 10.87 10.83 10.93 10.74 10.94 291,100 10.820 1.03%
2024-11-15 0 11.60 11.48 11.60 11.30 11.78 552,300 6,351,078 11.499 10.76 10.65 10.76 10.48 10.93 595,461 10.666 2.84%
2024-11-14 0 11.28 11.20 11.28 11.20 11.28 86,500 971,100 11.227 10.46 10.39 10.46 10.39 10.46 93,260 10.413 0.00%
2024-11-13 0 11.28 11.16 11.28 10.92 11.30 123,500 1,377,410 11.153 10.46 10.35 10.46 10.13 10.48 133,151 10.345 0.18%
2024-11-12 0 11.26 11.06 11.26 11.18 11.30 8,000 90,060 11.258 10.44 10.26 10.44 10.37 10.48 8,625 10.442 -0.18%
2024-11-11 0 11.28 11.16 11.58 11.12 11.28 21,600 242,472 11.226 10.46 10.35 10.74 10.31 10.46 23,288 10.412 0.36%
2024-11-08 0 11.24 11.16 11.24 11.16 11.24 6,000 67,200 11.200 10.43 10.35 10.43 10.35 10.43 6,469 10.388 0.36%
2024-11-07 0 11.20 11.12 11.20 11.10 11.20 13,000 145,020 11.155 10.39 10.31 10.39 10.30 10.39 14,016 10.347 0.54%
2024-11-06 0 11.14 11.04 11.28 11.06 11.32 17,000 191,360 11.257 10.33 10.24 10.46 10.26 10.50 18,329 10.441 -1.59%
2024-11-05 0 11.32 11.24 11.32 11.10 11.32 73,000 825,080 11.303 10.50 10.43 10.50 10.30 10.50 78,705 10.483 0.18%
2024-11-04 0 11.30 11.08 11.30 11.10 11.30 13,000 146,380 11.260 10.48 10.28 10.48 10.30 10.48 14,016 10.444 0.53%
2024-11-01 0 11.24 10.98 11.24 11.00 11.24 61,000 675,880 11.080 10.43 10.18 10.43 10.20 10.43 65,767 10.277 2.00%
2024-10-31 0 11.02 10.82 11.08 10.86 11.04 52,000 573,080 11.021 10.22 10.04 10.28 10.07 10.24 56,064 10.222 0.36%
2024-10-30 0 10.98 10.88 11.04 10.86 11.04 81,000 891,180 11.002 10.18 10.09 10.24 10.07 10.24 87,330 10.205 0.37%
2024-10-29 0 10.94 10.90 10.98 10.94 10.98 39,000 427,840 10.970 10.15 10.11 10.18 10.15 10.18 42,048 10.175 -0.91%
2024-10-28 0 11.04 11.00 11.04 11.02 11.12 8,000 88,440 11.055 10.24 10.20 10.24 10.22 10.31 8,625 10.254 -0.18%
2024-10-25 0 11.06 11.00 11.08 11.06 11.12 12,000 132,860 11.072 10.26 10.20 10.28 10.26 10.31 12,938 10.269 -0.18%
2024-10-24 0 11.08 11.00 11.10 11.08 11.14 58,000 644,840 11.118 10.28 10.20 10.30 10.28 10.33 62,533 10.312 -0.36%
2024-10-23 0 11.12 11.04 11.12 11.06 11.12 40,000 442,680 11.067 10.31 10.24 10.31 10.26 10.31 43,126 10.265 -0.18%
2024-10-22 0 11.14 11.12 11.20 11.10 11.20 62,000 689,380 11.119 10.33 10.31 10.39 10.30 10.39 66,845 10.313 0.91%
2024-10-21 0 11.04 10.98 11.04 10.90 11.18 497,000 5,479,120 11.024 10.24 10.18 10.24 10.11 10.37 535,840 10.225 3.76%
2024-10-18 0 10.64 10.50 10.64 10.40 10.64 15,000 158,700 10.580 9.869 9.739 9.869 9.646 9.869 16,172 9.8131 0.38%
2024-10-17 0 10.60 10.46 10.60 10.50 10.70 468,000 4,955,240 10.588 9.832 9.702 9.832 9.739 9.924 504,573 9.8207 0.00%
2024-10-16 0 10.60 10.50 10.60 10.50 10.60 10,000 105,200 10.520 9.832 9.739 9.832 9.739 9.832 10,781 9.7575 0.95%
2024-10-15 0 10.50 10.50 10.66 10.50 10.50 18,000 189,000 10.500 9.739 9.739 9.887 9.739 9.739 19,407 9.7389 -0.76%
2024-10-14 0 10.58 10.52 10.68 10.48 10.76 41,000 433,720 10.579 9.813 9.757 9.906 9.720 9.980 44,204 9.8118 -1.12%
2024-10-10 0 10.70 10.70 10.76 10.70 10.76 23,696 254,656 10.747 9.924 9.924 9.980 9.924 9.980 25,548 9.9678 0.00%
2024-10-09 0 10.70 10.58 10.70 10.44 10.70 173,000 1,829,100 10.573 9.924 9.813 9.924 9.683 9.924 186,520 9.8065 0.19%
2024-10-08 0 10.68 10.70 10.80 10.44 10.94 183,000 1,958,620 10.703 9.906 9.924 10.02 9.683 10.15 197,301 9.9271 -3.61%
2024-10-07 0 11.08 11.00 11.08 11.00 11.08 90,000 992,180 11.024 10.28 10.20 10.28 10.20 10.28 97,033 10.225 0.18%
2024-10-04 0 11.06 10.90 11.28 10.90 11.28 116,000 1,275,780 10.998 10.26 10.11 10.46 10.11 10.46 125,065 10.201 0.73%
2024-10-03 0 10.98 10.86 10.98 10.76 10.98 35,000 379,280 10.837 10.18 10.07 10.18 9.980 10.18 37,735 10.051 -0.18%
2024-10-02 0 11.00 10.96 11.00 10.90 11.08 348,000 3,823,720 10.988 10.20 10.17 10.20 10.11 10.28 375,195 10.191 1.66%
2024-09-30 0 10.82 10.80 10.90 10.74 10.82 278,000 3,002,920 10.802 10.04 10.02 10.11 9.962 10.04 299,725 10.019 1.12%
2024-09-27 0 10.70 10.68 10.70 10.50 10.80 233,000 2,488,380 10.680 9.924 9.906 9.924 9.739 10.02 251,208 9.9056 1.90%
2024-09-26 0 10.50 10.50 10.52 10.28 10.52 191,000 1,991,400 10.426 9.739 9.739 9.757 9.535 9.757 205,926 9.6705 2.74%
2024-09-25 0 10.22 10.20 10.28 10.00 10.22 119,000 1,211,220 10.178 9.479 9.461 9.535 9.275 9.479 128,300 9.4406 2.00%
2024-09-24 0 10.02 10.00 10.18 10.00 10.20 18,000 181,820 10.101 9.294 9.275 9.442 9.275 9.461 19,407 9.3689 0.30%
2024-09-23 0 9.990 9.980 10.06 9.990 10.06 69,000 690,290 10.004 9.266 9.257 9.331 9.266 9.331 74,392 9.2791 -0.10%
2024-09-20 0 10.00 9.910 10.00 9.870 10.00 217,000 2,154,420 9.9282 9.275 9.192 9.275 9.155 9.275 233,958 9.2086 1.32%
2024-09-19 0 9.870 9.870 10.00 9.760 9.910 52,000 513,750 9.8798 9.155 9.155 9.275 9.053 9.192 56,064 9.1637 2.07%
2024-09-17 0 9.670 9.670 9.800 9.600 9.690 52,000 502,620 9.6658 8.969 8.969 9.090 8.904 8.988 56,064 8.9652 0.00%
2024-09-16 0 9.670 9.620 9.670 9.580 9.730 45,000 435,060 9.6680 8.969 8.923 8.969 8.886 9.025 48,517 8.9672 -2.13%
2024-09-13 0 9.880 9.800 9.890 9.880 9.900 89,000 880,240 9.8903 9.164 9.090 9.173 9.164 9.182 95,955 9.1735 -0.10%
2024-09-12 0 9.890 9.850 9.890 9.880 9.890 62,000 613,130 9.8892 9.173 9.136 9.173 9.164 9.173 66,845 9.1724 0.30%
2024-09-11 0 9.860 9.840 9.860 9.710 9.860 90,000 886,540 9.8504 9.145 9.127 9.145 9.006 9.145 97,033 9.1364 1.75%
2024-09-10 0 9.690 9.510 9.990 9.680 9.680 9,000 87,120 9.6800 8.988 8.821 9.266 8.978 8.978 9,703 8.9784 -0.92%
2024-09-09 0 9.780 9.470 9.780 9.780 9.780 3,563 34,823 9.7735 9.071 8.784 9.071 9.071 9.071 3,841 9.0651 -0.10%
2024-09-05 0 9.790 9.770 9.980 9.600 9.980 10,000 97,380 9.7380 9.080 9.062 9.257 8.904 9.257 10,781 9.0322 -1.41%
2024-09-04 0 9.930 9.750 9.940 9.900 9.940 568,527 5,181,078 9.1132 9.210 9.043 9.220 9.182 9.220 612,956 8.4526 1.85%
2024-09-03 0 9.750 9.700 9.810 9.750 9.950 18,000 177,520 9.8622 9.043 8.997 9.099 9.043 9.229 19,407 9.1474 -0.61%
2024-09-02 0 9.810 9.650 9.850 9.780 9.820 13,461 131,897 9.7985 9.099 8.951 9.136 9.071 9.108 14,513 9.0882 0.31%
2024-08-30 0 9.780 9.610 9.780 9.590 9.780 7,000 68,240 9.7486 9.071 8.913 9.071 8.895 9.071 7,547 9.0420 0.10%
2024-08-29 0 9.770 9.770 9.800 9.740 9.770 94,000 916,830 9.7535 9.062 9.062 9.090 9.034 9.062 101,346 9.0465 0.21%
2024-08-28 0 9.750 9.700 9.750 9.410 9.750 41,000 392,630 9.5763 9.043 8.997 9.043 8.728 9.043 44,204 8.8822 4.17%
2024-08-27 0 9.360 9.360 9.460 9.350 9.360 16,000 149,660 9.3538 8.682 8.682 8.774 8.672 8.682 17,250 8.6758 -1.47%
2024-08-26 0 9.500 9.310 9.770 9.300 9.580 41,000 384,510 9.3783 8.811 8.635 9.062 8.626 8.886 44,204 8.6985 1.06%
2024-08-23 0 9.400 9.360 9.400 9.400 9.410 126,000 1,184,430 9.4002 8.719 8.682 8.719 8.719 8.728 135,847 8.7189 0.00%
2024-08-22 0 9.400 9.350 9.420 9.350 9.500 42,000 395,120 9.4076 8.719 8.672 8.737 8.672 8.811 45,282 8.7257 1.40%
2024-08-21 0 9.670 9.680 9.750 9.660 9.850 24,000 232,840 9.7017 8.598 8.607 8.669 8.589 8.758 26,992 8.6262 -0.21%
2024-08-20 0 9.690 9.680 9.850 9.650 9.690 71,000 686,900 9.6746 8.616 8.607 8.758 8.580 8.616 79,852 8.6022 -0.10%
2024-08-19 0 9.700 9.700 9.800 9.700 9.800 17,000 165,800 9.7529 8.625 8.625 8.714 8.625 8.714 19,119 8.6718 -0.61%
2024-08-16 0 9.760 9.760 10.00 - - 0 0 - 8.678 8.678 8.891 - - 0 - 0.10%
2024-08-15 0 9.750 9.750 9.810 9.720 9.810 2,368,020 23,102,400 9.7560 8.669 8.669 8.723 8.643 8.723 2,663,241 8.6745 1.99%
2024-08-14 0 9.560 9.560 9.790 9.280 9.690 89,000 849,520 9.5452 8.500 8.500 8.705 8.251 8.616 100,096 8.4871 -0.21%
2024-08-13 0 9.580 9.540 9.800 9.500 9.800 4,000 38,680 9.6700 8.518 8.482 8.714 8.447 8.714 4,499 8.5981 -1.24%
2024-08-12 0 9.700 9.510 9.700 9.600 9.700 9,000 87,100 9.6778 8.625 8.456 8.625 8.536 8.625 10,122 8.6050 1.04%
2024-08-09 0 9.600 9.500 9.600 9.400 9.600 137,000 1,306,320 9.5352 8.536 8.447 8.536 8.358 8.536 154,080 8.4782 2.67%
2024-08-08 0 9.350 9.320 9.420 9.330 9.420 65,000 611,150 9.4023 8.314 8.287 8.376 8.296 8.376 73,104 8.3601 0.32%
2024-08-07 0 9.320 9.320 9.400 9.310 9.400 15,000 140,590 9.3727 8.287 8.287 8.358 8.278 8.358 16,870 8.3337 0.22%
2024-08-06 0 9.300 9.230 9.500 9.230 9.500 42,000 391,870 9.3302 8.269 8.207 8.447 8.207 8.447 47,236 8.2960 1.09%
2024-08-05 0 9.200 9.200 9.360 9.200 9.370 14,000 130,110 9.2936 8.180 8.180 8.322 8.180 8.331 15,745 8.2634 -3.87%
2024-08-02 0 9.570 9.560 9.580 9.560 9.580 75,000 718,330 9.5777 8.509 8.500 8.518 8.500 8.518 84,350 8.5160 0.21%
2024-08-01 0 9.550 9.500 9.750 9.550 9.550 3,000 28,650 9.5500 8.491 8.447 8.669 8.491 8.491 3,374 8.4914 -0.83%
2024-07-31 0 9.630 9.620 9.750 9.630 9.790 25,000 243,170 9.7268 8.563 8.554 8.669 8.563 8.705 28,117 8.6486 -0.72%
2024-07-30 0 9.700 9.650 9.700 9.140 9.700 609,000 5,799,680 9.5233 8.625 8.580 8.625 8.127 8.625 684,924 8.4676 5.43%
2024-07-29 0 9.200 9.190 9.430 9.200 9.250 24,000 220,950 9.2063 8.180 8.171 8.385 8.180 8.225 26,992 8.1857 -2.54%
2024-07-26 0 9.440 9.250 9.440 9.450 9.450 2,000 18,900 9.4500 8.394 8.225 8.394 8.402 8.402 2,249 8.4025 2.50%
2024-07-25 0 9.210 9.200 9.340 9.200 9.500 65,000 605,130 9.3097 8.189 8.180 8.305 8.180 8.447 73,104 8.2777 -2.64%
2024-07-24 0 9.460 9.340 9.460 9.430 9.550 18,000 170,260 9.4589 8.411 8.305 8.411 8.385 8.491 20,244 8.4104 1.18%
2024-07-23 0 9.350 9.260 9.360 9.330 9.620 39,000 367,770 9.4300 8.314 8.234 8.322 8.296 8.554 43,862 8.3847 0.21%
2024-07-22 0 9.330 9.320 9.340 9.330 9.400 32,000 300,270 9.3834 8.296 8.287 8.305 8.296 8.358 35,989 8.3433 -0.53%
2024-07-19 0 9.380 9.250 9.380 - - 0 0 - 8.340 8.225 8.340 - - 0 - -0.21%
2024-07-18 0 9.400 9.380 9.400 9.300 9.400 79,000 741,610 9.3875 8.358 8.340 8.358 8.269 8.358 88,849 8.3469 0.53%
2024-07-17 0 9.350 9.250 9.380 9.350 9.400 31,000 290,950 9.3855 8.314 8.225 8.340 8.314 8.358 34,865 8.3451 0.65%
2024-07-16 0 9.290 9.180 9.400 9.200 9.300 31,000 287,160 9.2632 8.260 8.162 8.358 8.180 8.269 34,865 8.2364 1.09%
2024-07-15 0 9.190 9.190 9.270 9.170 9.300 141,000 1,303,670 9.2459 8.171 8.171 8.242 8.154 8.269 158,578 8.2210 -2.23%
2024-07-12 0 9.400 9.330 9.400 9.230 9.400 19,000 178,200 9.3789 8.358 8.296 8.358 8.207 8.358 21,369 8.3393 0.00%
2024-07-11 0 9.400 9.360 9.400 9.400 9.500 91,000 859,010 9.4397 8.358 8.322 8.358 8.358 8.447 102,345 8.3933 -1.05%
2024-07-10 0 9.500 9.450 9.500 9.450 9.600 228,000 2,175,097 9.5399 8.447 8.402 8.447 8.402 8.536 256,425 8.4824 -1.04%
2024-07-09 0 9.600 9.500 9.600 9.590 9.600 86,000 825,560 9.5995 8.536 8.447 8.536 8.527 8.536 96,722 8.5354 0.00%
2024-07-08 0 9.600 9.550 9.600 9.600 9.740 51,000 491,260 9.6325 8.536 8.491 8.536 8.536 8.660 57,358 8.5648 -1.44%
2024-07-05 0 9.740 9.650 9.740 9.640 9.740 8,000 77,820 9.7275 8.660 8.580 8.660 8.571 8.660 8,997 8.6492 0.21%
2024-07-04 0 9.720 9.630 9.720 9.670 9.720 152,000 1,472,050 9.6845 8.643 8.563 8.643 8.598 8.643 170,950 8.6110 0.52%
2024-07-03 0 9.670 9.670 9.890 9.670 10.10 22,543,000 180,835,510 8.0218 8.598 8.598 8.794 8.598 8.980 25,353,434 7.1326 -3.49%
2024-07-02 0 10.02 10.02 10.40 10.02 10.50 417,000 4,275,260 10.252 8.909 8.909 9.247 8.909 9.336 468,987 9.1159 -5.47%
2024-06-28 0 10.60 10.40 10.60 10.40 10.60 95,000 1,003,040 10.558 9.425 9.247 9.425 9.247 9.425 106,844 9.3879 0.19%
2024-06-27 0 10.58 10.50 10.58 10.20 10.60 220,000 2,303,640 10.471 9.407 9.336 9.407 9.069 9.425 247,427 9.3104 7.09%
2024-06-26 0 9.880 9.880 10.00 9.880 9.880 36,000 355,680 9.8800 8.785 8.785 8.891 8.785 8.785 40,488 8.7848 0.00%
2024-06-25 0 9.880 9.880 10.00 9.860 9.890 55,000 543,230 9.8769 8.785 8.785 8.891 8.767 8.794 61,857 8.7821 0.20%
2024-06-24 0 9.860 9.800 9.990 9.800 9.990 17,000 167,450 9.8500 8.767 8.714 8.883 8.714 8.883 19,119 8.7581 -1.30%
2024-06-21 0 9.990 9.990 10.14 9.930 10.16 10,210 101,943 9.9846 8.883 8.883 9.016 8.829 9.034 11,483 8.8778 0.40%
2024-06-20 0 9.950 9.940 10.38 - - 1,000 9,950 9.9500 8.847 8.838 9.229 - - 1,125 8.8470 0.00%
2024-06-19 0 9.950 9.940 10.10 9.950 9.950 3,000 29,850 9.9500 8.847 8.838 8.980 8.847 8.847 3,374 8.8470 -1.49%
2024-06-18 0 10.10 10.00 10.18 10.10 10.10 10,000 101,000 10.100 8.980 8.891 9.052 8.980 8.980 11,247 8.9804 1.00%
2024-06-17 0 10.00 9.940 10.10 10.00 10.28 25,000 253,640 10.146 8.891 8.838 8.980 8.891 9.140 28,117 9.0210 -2.72%
2024-06-14 0 10.28 10.00 10.28 - - 0 0 - 9.140 8.891 9.140 - - 0 - 0.00%
2024-06-13 0 10.28 10.00 10.28 10.00 10.28 17,000 172,180 10.128 9.140 8.891 9.140 8.891 9.140 19,119 9.0055 0.00%
2024-06-12 0 10.28 9.830 10.28 - - 0 0 - 9.140 8.740 9.140 - - 0 - 0.00%
2024-06-11 0 10.28 9.870 10.28 - - 0 0 - 9.140 8.776 9.140 - - 0 - -0.58%
2024-06-07 0 10.34 10.34 10.40 10.32 10.34 40,000 413,500 10.338 9.194 9.194 9.247 9.176 9.194 44,987 9.1916 0.19%
2024-06-06 0 10.32 9.860 10.32 - - 0 0 - 9.176 8.767 9.176 - - 0 - 0.00%
2024-06-05 0 10.32 10.14 10.32 10.00 10.46 44,000 450,200 10.232 9.176 9.016 9.176 8.891 9.301 49,485 9.0976 2.79%
2024-06-04 0 10.04 10.00 10.08 9.960 10.04 10,000 100,260 10.026 8.927 8.891 8.963 8.856 8.927 11,247 8.9146 0.20%
2024-06-03 0 10.02 10.02 10.22 9.820 10.28 12,000 120,160 10.013 8.909 8.909 9.087 8.731 9.140 13,496 8.9034 -2.53%
2024-05-31 0 10.28 10.10 10.30 10.16 10.30 25,000 254,780 10.191 9.140 8.980 9.158 9.034 9.158 28,117 9.0615 -0.19%
2024-05-30 0 10.30 10.00 10.30 9.990 10.30 21,000 211,930 10.092 9.158 8.891 9.158 8.883 9.158 23,618 8.9732 3.00%
2024-05-29 0 10.00 9.860 10.00 9.950 10.00 3,000 29,910 9.9700 8.891 8.767 8.891 8.847 8.891 3,374 8.8648 -1.38%
2024-05-28 0 10.14 10.12 10.40 10.00 10.12 53,000 531,300 10.025 9.016 8.998 9.247 8.891 8.998 59,608 8.9133 -1.74%
2024-05-27 0 10.32 10.12 10.32 10.20 10.48 31,000 319,460 10.305 9.176 8.998 9.176 9.069 9.318 34,865 9.1628 0.39%
2024-05-24 0 10.28 10.10 10.30 - - 0 0 - 9.140 8.980 9.158 - - 0 - -2.10%
2024-05-23 0 10.50 10.02 10.54 10.20 10.50 13,600 141,972 10.439 9.336 8.909 9.372 9.069 9.336 15,296 9.2819 0.38%
2024-05-22 0 10.46 9.980 10.50 10.30 10.58 46,000 483,880 10.519 9.301 8.874 9.336 9.158 9.407 51,735 9.3531 -0.38%
2024-05-21 0 10.50 10.02 10.50 10.50 10.50 7,000 73,500 10.500 9.336 8.909 9.336 9.336 9.336 7,873 9.3361 2.14%
2024-05-20 0 10.28 10.28 10.42 10.28 10.52 59,000 618,040 10.475 9.140 9.140 9.265 9.140 9.354 66,356 9.3141 0.78%
2024-05-17 0 10.20 10.00 10.24 9.750 10.26 701,000 7,120,050 10.157 9.069 8.891 9.105 8.669 9.123 788,394 9.0311 3.87%
2024-05-16 0 9.820 9.750 9.820 9.820 9.820 11,000 108,020 9.8200 8.731 8.669 8.731 8.731 8.731 12,371 8.7315 -0.30%
2024-05-14 0 9.850 9.550 9.850 9.500 9.860 27,000 263,430 9.7567 8.758 8.491 8.758 8.447 8.767 30,366 8.6751 0.51%
2024-05-13 0 9.800 9.740 9.800 9.490 9.810 107,000 1,025,980 9.5886 8.714 8.660 8.714 8.438 8.723 120,340 8.5257 3.16%
2024-05-10 0 9.500 9.500 9.550 9.450 9.560 86,000 816,620 9.4956 8.447 8.447 8.491 8.402 8.500 96,722 8.4430 0.00%
2024-05-09 0 9.500 9.500 9.510 9.490 9.510 143,000 1,358,440 9.4996 8.447 8.447 8.456 8.438 8.456 160,828 8.4465 0.00%
2024-05-08 0 9.500 9.490 9.500 9.520 9.730 30,000 287,250 9.5750 8.447 8.438 8.447 8.465 8.651 33,740 8.5136 0.00%
2024-05-07 0 9.500 9.480 9.500 9.500 9.500 205,000 1,947,500 9.5000 8.447 8.429 8.447 8.447 8.447 230,557 8.4469 0.21%
2024-05-06 0 9.480 9.480 9.500 9.480 9.500 21,000 199,250 9.4881 8.429 8.429 8.447 8.429 8.447 23,618 8.4363 0.00%
2024-05-03 0 9.480 9.480 9.490 9.450 9.480 106,000 1,001,930 9.4522 8.429 8.429 8.438 8.402 8.429 119,215 8.4044 0.74%
2024-05-02 0 9.410 9.400 9.450 9.400 9.400 47,000 441,800 9.4000 8.367 8.358 8.402 8.358 8.358 52,859 8.3580 1.51%
2024-04-30 0 9.270 9.260 9.390 9.170 9.260 65,000 597,590 9.1937 8.242 8.234 8.349 8.154 8.234 73,104 8.1746 0.11%
2024-04-29 0 9.260 9.230 9.260 9.230 9.260 6,000 55,530 9.2550 8.234 8.207 8.234 8.207 8.234 6,748 8.2291 0.33%
2024-04-26 0 9.230 9.220 9.230 9.230 9.300 22,000 203,820 9.2645 8.207 8.198 8.207 8.207 8.269 24,743 8.2376 0.00%
2024-04-25 0 9.230 9.230 9.240 9.230 9.230 65,000 599,950 9.2300 8.207 8.207 8.216 8.207 8.207 73,104 8.2069 0.33%
2024-04-24 0 9.200 9.110 9.270 9.200 9.260 15,000 138,540 9.2360 8.180 8.100 8.242 8.180 8.234 16,870 8.2122 -0.43%
2024-04-23 0 9.240 9.110 9.250 9.250 9.250 7,000 64,750 9.2500 8.216 8.100 8.225 8.225 8.225 7,873 8.2246 1.54%
2024-04-22 0 9.100 9.020 9.250 9.100 9.250 32,000 292,720 9.1475 8.091 8.020 8.225 8.091 8.225 35,989 8.1335 -1.09%
2024-04-19 0 9.200 9.050 9.250 - - 0 0 - 8.180 8.047 8.225 - - 0 - 0.00%
2024-04-18 0 9.200 9.020 9.200 9.190 9.210 64,000 589,110 9.2048 8.180 8.020 8.180 8.171 8.189 71,979 8.1845 0.00%
2024-04-17 0 9.200 8.800 9.250 - - 0 0 - 8.180 7.825 8.225 - - 0 - 0.00%
2024-04-16 0 9.200 9.060 9.200 9.200 9.200 85,000 782,000 9.2000 8.180 8.056 8.180 8.180 8.180 95,597 8.1802 1.66%
2024-04-15 0 9.050 9.050 9.380 - - 0 0 - 8.047 8.047 8.340 - - 0 - 0.11%
2024-04-12 0 9.040 9.040 9.380 - - 1,000 9,040 9.0400 8.038 8.038 8.340 - - 1,125 8.0379 0.00%
2024-04-11 0 9.040 9.040 9.350 9.000 9.300 61,000 555,270 9.1028 8.038 8.038 8.314 8.002 8.269 68,605 8.0937 -0.11%
2024-04-10 0 9.050 9.000 9.100 9.000 9.150 10,980 99,521 9.0638 8.047 8.002 8.091 8.002 8.136 12,349 8.0591 0.56%
2024-04-09 0 9.000 9.000 9.020 8.900 9.000 60,000 539,740 8.9957 8.002 8.002 8.020 7.913 8.002 67,480 7.9985 0.56%
2024-04-08 0 8.950 8.920 8.980 8.910 9.300 177,000 1,590,110 8.9837 7.958 7.931 7.985 7.922 8.269 199,067 7.9878 -0.44%
2024-04-05 0 8.990 8.920 8.990 8.980 9.000 108,400 974,546 8.9903 7.993 7.931 7.993 7.985 8.002 121,914 7.9937 -0.11%
2024-04-03 0 9.000 8.860 9.000 9.000 9.000 3,000 27,000 9.0000 8.002 7.878 8.002 8.002 8.002 3,374 8.0023 -0.11%
2024-04-02 0 9.010 8.910 9.300 8.530 9.010 53,000 476,820 8.9966 8.011 7.922 8.269 7.584 8.011 59,608 7.9993 0.22%
2024-03-28 0 8.990 8.920 9.100 - - 0 0 - 7.993 7.931 8.091 - - 0 - 0.00%
2024-03-27 0 8.990 8.950 9.000 8.990 9.010 96,000 863,200 8.9917 7.993 7.958 8.002 7.993 8.011 107,968 7.9949 0.00%
2024-03-26 0 8.990 8.800 9.000 8.990 9.290 79,000 711,420 9.0053 7.993 7.825 8.002 7.993 8.260 88,849 8.0071 -0.66%
2024-03-25 0 9.050 9.050 9.230 9.000 9.050 55,000 496,320 9.0240 8.047 8.047 8.207 8.002 8.047 61,857 8.0237 -0.33%
2024-03-22 0 9.080 9.010 9.300 9.010 9.080 50,000 452,500 9.0500 8.073 8.011 8.269 8.011 8.073 56,233 8.0468 0.11%
2024-03-21 0 9.070 9.070 9.300 - - 0 0 - 8.065 8.065 8.269 - - 0 - 0.22%
2024-03-20 0 9.050 9.050 9.300 9.000 9.060 86,000 776,380 9.0277 8.047 8.047 8.269 8.002 8.056 96,722 8.0270 -1.63%
2024-03-19 0 9.200 9.150 9.350 9.100 9.360 26,000 240,240 9.2400 8.180 8.136 8.314 8.091 8.322 29,241 8.2157 1.66%
2024-03-18 0 9.050 9.040 9.200 9.010 9.020 5,000 45,080 9.0160 8.047 8.038 8.180 8.011 8.020 5,623 8.0166 -0.55%
2024-03-15 0 9.100 9.030 9.200 - - 0 0 - 8.091 8.029 8.180 - - 0 - 0.00%
2024-03-14 0 9.100 9.050 9.240 9.020 9.100 43,000 388,850 9.0430 8.091 8.047 8.216 8.020 8.091 48,361 8.0406 -0.11%
2024-03-13 0 9.110 9.050 9.240 7.890 9.110 269,000 2,287,490 8.5037 8.100 8.047 8.216 7.015 8.100 302,536 7.5610 -1.51%
2024-03-12 0 9.250 9.250 9.300 9.110 9.250 71,000 654,230 9.2145 8.225 8.225 8.269 8.100 8.225 79,852 8.1931 -0.43%
2024-03-11 0 9.290 9.040 9.350 9.290 9.290 4,000 37,160 9.2900 8.260 8.038 8.314 8.260 8.260 4,499 8.2602 0.00%
2024-03-08 0 9.290 9.260 9.290 9.260 9.330 27,000 250,400 9.2741 8.260 8.234 8.260 8.234 8.296 30,366 8.2460 -0.32%
2024-03-07 0 9.320 9.020 9.320 9.000 9.360 6,000 54,680 9.1133 8.287 8.020 8.287 8.002 8.322 6,748 8.1031 4.13%
2024-03-06 0 8.950 8.860 9.000 8.860 9.040 358,000 3,186,205 8.9000 7.958 7.878 8.002 7.878 8.038 402,632 7.9134 0.56%
2024-03-05 0 8.900 8.500 8.900 8.900 9.000 91,000 811,020 8.9123 7.913 7.558 7.913 7.913 8.002 102,345 7.9244 -1.11%
2024-03-04 0 9.000 8.920 9.000 9.000 9.010 82,000 738,030 9.0004 8.002 7.931 8.002 8.002 8.011 92,223 8.0027 0.00%
2024-03-01 0 9.000 8.920 9.000 - - 0 0 - 8.002 7.931 8.002 - - 0 - 0.00%
2024-02-29 0 9.000 9.000 9.090 9.000 9.050 203,000 1,827,130 9.0006 8.002 8.002 8.082 8.002 8.047 228,308 8.0029 -0.22%
2024-02-28 0 9.020 8.980 9.000 8.980 9.020 13,000 117,020 9.0015 8.020 7.985 8.002 7.985 8.020 14,621 8.0037 0.11%
2024-02-27 0 9.010 8.970 9.100 9.000 9.030 116,000 1,044,980 9.0084 8.011 7.976 8.091 8.002 8.029 130,462 8.0099 -0.33%
2024-02-26 0 9.040 9.040 9.290 9.000 9.040 45,000 405,970 9.0216 8.038 8.038 8.260 8.002 8.038 50,610 8.0215 -0.22%
2024-02-23 0 9.060 9.020 9.290 8.800 9.080 163,250 1,477,910 9.0530 8.056 8.020 8.260 7.825 8.073 183,602 8.0495 0.00%
2024-02-22 0 9.060 9.060 9.290 9.060 9.060 2,000 18,120 9.0600 8.056 8.056 8.260 8.056 8.056 2,249 8.0557 0.00%
2024-02-21 0 9.060 9.060 9.300 9.020 9.290 12,000 110,070 9.1725 8.056 8.056 8.269 8.020 8.260 13,496 8.1557 -1.09%
2024-02-20 0 9.160 9.010 9.180 - - 64,000 576,000 9.0000 8.145 8.011 8.162 - - 71,979 8.0023 0.00%
2024-02-19 0 9.160 9.010 9.290 - - 0 0 - 8.145 8.011 8.260 - - 0 - 0.00%
2024-02-16 0 9.160 9.160 9.260 9.050 9.160 18,000 164,410 9.1339 8.145 8.145 8.234 8.047 8.145 20,244 8.1214 1.22%
2024-02-15 0 9.050 9.050 9.290 9.020 9.020 4,000 36,080 9.0200 8.047 8.047 8.260 8.020 8.020 4,499 8.0201 -0.11%
2024-02-14 0 9.060 9.060 9.260 9.060 9.060 4,000 36,240 9.0600 8.056 8.056 8.234 8.056 8.056 4,499 8.0557 0.00%
2024-02-09 0 9.060 9.050 9.270 9.060 9.060 1,000 9,060 9.0600 8.056 8.047 8.242 8.056 8.056 1,125 8.0557 -0.44%
2024-02-08 0 9.100 9.100 9.300 9.100 9.260 32,000 294,730 9.2103 8.091 8.091 8.269 8.091 8.234 35,989 8.1893 -1.73%
2024-02-07 0 9.260 9.200 9.280 9.260 9.290 3,000 27,830 9.2767 8.234 8.180 8.251 8.234 8.260 3,374 8.2483 0.65%
2024-02-06 0 9.200 9.200 9.300 9.200 9.290 84,000 778,180 9.2640 8.180 8.180 8.269 8.180 8.260 94,472 8.2371 -0.97%
2024-02-05 0 9.290 9.090 9.290 - - 0 0 - 8.260 8.082 8.260 - - 0 - -0.11%
2024-02-02 0 9.300 9.200 9.300 9.290 9.360 296,000 2,752,850 9.3002 8.269 8.180 8.269 8.260 8.322 332,902 8.2692 0.00%
2024-02-01 0 9.300 9.230 9.370 9.300 9.300 17,000 158,100 9.3000 8.269 8.207 8.331 8.269 8.269 19,119 8.2691 0.00%
2024-01-31 0 9.300 9.020 9.360 9.240 9.380 301,000 2,792,440 9.2772 8.269 8.020 8.322 8.216 8.340 338,526 8.2488 0.00%
2024-01-30 0 9.300 9.030 9.380 9.300 9.300 30,000 278,910 9.2970 8.269 8.029 8.340 8.269 8.269 33,740 8.2664 0.00%
2024-01-29 0 9.300 9.230 9.410 9.300 9.300 14,000 130,200 9.3000 8.269 8.207 8.367 8.269 8.269 15,745 8.2691 1.09%
2024-01-26 0 9.200 9.030 9.210 9.200 9.300 13,000 119,850 9.2192 8.180 8.029 8.189 8.180 8.269 14,621 8.1973 -1.08%
2024-01-25 0 9.300 9.250 9.300 9.440 9.440 4,000 37,760 9.4400 8.269 8.225 8.269 8.394 8.394 4,499 8.3936 1.09%
2024-01-24 0 9.200 8.480 9.290 - - 0 0 - 8.180 7.540 8.260 - - 0 - 0.00%
2024-01-23 0 9.200 9.120 9.240 9.140 9.280 49,000 449,600 9.1755 8.180 8.109 8.216 8.127 8.251 55,109 8.1584 1.10%
2024-01-22 0 9.100 9.060 9.140 9.040 9.150 302,000 2,748,460 9.1009 8.091 8.056 8.127 8.038 8.136 339,650 8.0920 0.00%
2024-01-19 0 9.100 9.030 9.220 9.100 9.440 75,000 682,920 9.1056 8.091 8.029 8.198 8.091 8.394 84,350 8.0962 0.00%
2024-01-18 0 9.100 9.050 9.160 8.840 9.250 202,000 1,820,910 9.0144 8.091 8.047 8.145 7.860 8.225 227,183 8.0152 0.55%
2024-01-17 0 9.050 8.960 9.050 8.990 9.200 401,000 3,645,250 9.0904 8.047 7.967 8.047 7.993 8.180 450,993 8.0827 -1.63%
2024-01-16 0 9.200 9.190 9.250 9.190 9.280 290,000 2,667,730 9.1991 8.180 8.171 8.225 8.171 8.251 326,154 8.1793 0.00%
2024-01-15 0 9.200 9.200 9.350 9.200 9.200 5,500 50,570 9.1945 8.180 8.180 8.314 8.180 8.180 6,186 8.1753 0.00%
2024-01-12 0 9.200 9.200 9.300 9.200 9.210 124,000 1,140,870 9.2006 8.180 8.180 8.269 8.180 8.189 139,459 8.1807 0.00%
2024-01-11 0 9.200 9.200 9.440 9.200 9.200 1,000 9,200 9.2000 8.180 8.180 8.394 8.180 8.180 1,125 8.1802 -2.13%
2024-01-10 0 9.400 9.180 9.400 9.190 9.450 50,000 460,260 9.2052 8.358 8.162 8.358 8.171 8.402 56,233 8.1848 1.18%
2024-01-09 0 9.290 9.210 9.290 9.000 9.450 39,000 362,990 9.3074 8.260 8.189 8.260 8.002 8.402 43,862 8.2757 -2.21%
2024-01-08 0 9.500 9.490 9.500 9.480 9.500 483,000 4,588,210 9.4994 8.447 8.438 8.447 8.429 8.447 543,216 8.4464 0.00%
2024-01-05 0 9.500 9.490 9.500 9.320 9.530 417,000 3,955,740 9.4862 8.447 8.438 8.447 8.287 8.474 468,987 8.4346 0.00%
2024-01-04 0 9.500 9.500 9.520 9.420 9.520 90,000 853,480 9.4831 8.447 8.447 8.465 8.376 8.465 101,220 8.4319 0.00%
2024-01-03 0 9.500 9.500 9.510 9.490 9.580 153,000 1,453,280 9.4986 8.447 8.447 8.456 8.438 8.518 172,074 8.4456 0.00%
2024-01-02 0 9.500 9.500 9.540 9.350 9.500 130,000 1,231,850 9.4758 8.447 8.447 8.482 8.314 8.447 146,207 8.4254 1.60%
2023-12-29 0 9.350 9.350 9.400 8.970 9.350 156,000 1,433,950 9.1920 8.314 8.314 8.358 7.976 8.314 175,449 8.1731 4.00%
2023-12-28 0 8.990 8.850 8.990 8.740 8.990 19,000 166,970 8.7879 7.993 7.869 7.993 7.771 7.993 21,369 7.8138 0.11%
2023-12-27 0 8.980 8.750 8.990 8.680 9.000 103,000 915,400 8.8874 7.985 7.780 7.993 7.718 8.002 115,841 7.9022 3.22%
2023-12-22 0 8.700 8.700 8.780 8.560 8.790 57,000 497,200 8.7228 7.736 7.736 7.807 7.611 7.816 64,106 7.7559 0.00%
2023-12-21 0 8.700 8.520 8.700 8.500 8.700 91,000 783,780 8.6130 7.736 7.576 7.736 7.558 7.736 102,345 7.6582 1.16%
2023-12-20 0 8.600 8.540 8.680 8.560 8.600 43,000 368,840 8.5777 7.647 7.593 7.718 7.611 7.647 48,361 7.6268 0.23%
2023-12-19 0 8.580 8.400 8.580 8.370 8.600 24,000 203,640 8.4850 7.629 7.469 7.629 7.442 7.647 26,992 7.5444 2.51%
2023-12-18 0 8.370 8.120 8.370 8.150 8.380 32,000 265,650 8.3016 7.442 7.220 7.442 7.247 7.451 35,989 7.3813 2.07%
2023-12-15 0 8.200 7.950 8.200 7.910 8.660 21,000 172,050 8.1929 7.291 7.069 7.291 7.033 7.700 23,618 7.2847 3.54%
2023-12-14 0 7.920 7.920 8.000 - - 0 0 - 7.042 7.042 7.113 - - 0 - 0.00%
2023-12-13 0 7.920 7.920 7.940 7.900 7.950 34,000 269,030 7.9126 7.042 7.042 7.060 7.024 7.069 38,239 7.0355 0.25%
2023-12-12 0 7.900 7.840 7.950 7.840 7.910 68,000 534,020 7.8532 7.024 6.971 7.069 6.971 7.033 76,478 6.9827 0.77%
2023-12-11 0 7.840 7.800 7.890 7.840 7.840 7,000 54,880 7.8400 6.971 6.935 7.015 6.971 6.971 7,873 6.9709 0.00%
2023-12-08 0 7.840 7.840 7.900 7.840 7.840 3,000 23,520 7.8400 6.971 6.971 7.024 6.971 6.971 3,374 6.9709 0.51%
2023-12-07 0 7.800 7.580 7.800 7.800 7.800 3,000 23,180 7.7267 6.935 6.740 6.935 6.935 6.935 3,374 6.8702 0.00%
2023-12-06 0 7.800 7.740 7.800 7.970 7.980 3,000 23,930 7.9767 6.935 6.882 6.935 7.087 7.095 3,374 7.0925 2.63%
2023-12-05 0 8.000 8.000 8.090 7.900 8.000 85,000 675,840 7.9511 6.758 6.758 6.834 6.673 6.758 100,628 6.7162 0.00%
2023-12-04 0 8.000 7.900 8.090 8.000 8.130 39,000 314,230 8.0572 6.758 6.673 6.834 6.758 6.867 46,171 6.8058 -2.44%
2023-12-01 0 8.200 8.060 8.200 8.200 8.200 3,000 24,600 8.2000 6.926 6.808 6.926 6.926 6.926 3,552 6.9265 -0.12%
2023-11-30 0 8.210 8.060 8.220 8.200 8.210 12,000 98,330 8.1942 6.935 6.808 6.943 6.926 6.935 14,206 6.9215 1.99%
2023-11-29 0 8.050 8.050 8.210 7.970 8.200 55,000 445,900 8.1073 6.800 6.800 6.935 6.732 6.926 65,112 6.8482 -1.83%
2023-11-28 0 8.200 8.110 8.200 8.110 8.200 3,000 24,420 8.1400 6.926 6.850 6.926 6.850 6.926 3,552 6.8758 1.11%
2023-11-27 0 8.110 8.110 8.200 8.090 8.100 78,000 631,500 8.0962 6.850 6.850 6.926 6.834 6.842 92,341 6.8388 0.00%
2023-11-24 0 8.110 8.110 8.200 - - 0 0 - 6.850 6.850 6.926 - - 0 - 0.00%
2023-11-23 0 8.110 8.110 8.200 8.100 8.120 3,000 24,330 8.1100 6.850 6.850 6.926 6.842 6.859 3,552 6.8505 1.50%
2023-11-22 0 7.990 7.990 8.090 7.990 8.000 2,000 15,990 7.9950 6.749 6.749 6.834 6.749 6.758 2,368 6.7533 0.50%
2023-11-21 0 7.950 7.940 8.190 7.940 8.190 38,000 308,570 8.1203 6.715 6.707 6.918 6.707 6.918 44,987 6.8591 -2.69%
2023-11-20 0 8.170 8.130 8.170 8.100 8.180 19,000 154,700 8.1421 6.901 6.867 6.901 6.842 6.910 22,493 6.8776 0.86%
2023-11-17 0 8.100 8.100 8.250 8.100 8.100 6,000 48,600 8.1000 6.842 6.842 6.969 6.842 6.842 7,103 6.8420 0.00%
2023-11-16 0 8.100 8.100 8.140 8.100 8.140 13,000 105,650 8.1269 6.842 6.842 6.876 6.842 6.876 15,390 6.8647 -0.37%
2023-11-15 0 8.130 8.130 8.250 - - 0 0 - 6.867 6.867 6.969 - - 0 - 0.74%
2023-11-14 0 8.070 8.070 8.120 8.060 8.120 12,000 96,880 8.0733 6.817 6.817 6.859 6.808 6.859 14,206 6.8195 -0.62%
2023-11-13 0 8.120 8.120 8.230 8.070 8.230 59,000 480,200 8.1390 6.859 6.859 6.952 6.817 6.952 69,848 6.8749 -0.37%
2023-11-10 0 8.150 8.100 8.150 7.920 8.200 38,000 308,430 8.1166 6.884 6.842 6.884 6.690 6.926 44,987 6.8560 0.74%
2023-11-09 0 8.090 7.970 8.090 - - 0 0 - 6.834 6.732 6.834 - - 0 - 0.00%
2023-11-08 0 8.090 7.970 8.090 7.960 8.100 10,000 80,020 8.0020 6.834 6.732 6.834 6.724 6.842 11,839 6.7592 1.76%
2023-11-07 0 7.950 7.940 8.080 7.890 8.000 3,000 23,890 7.9633 6.715 6.707 6.825 6.665 6.758 3,552 6.7266 -1.61%
2023-11-06 0 8.080 7.940 8.080 7.920 8.100 16,000 127,330 7.9581 6.825 6.707 6.825 6.690 6.842 18,942 6.7222 0.62%
2023-11-03 0 8.030 7.920 8.080 7.800 8.030 6,000 47,550 7.9250 6.783 6.690 6.825 6.589 6.783 7,103 6.6942 0.50%
2023-11-02 0 7.990 7.800 8.100 7.810 7.990 12,000 94,880 7.9067 6.749 6.589 6.842 6.597 6.749 14,206 6.6787 0.00%
2023-11-01 0 7.990 7.760 8.060 - - 0 0 - 6.749 6.555 6.808 - - 0 - 0.00%
2023-10-31 0 7.990 7.710 7.990 7.710 8.000 12,000 95,390 7.9492 6.749 6.513 6.749 6.513 6.758 14,206 6.7146 0.00%
2023-10-30 0 7.990 7.720 8.090 - - 0 0 - 6.749 6.521 6.834 - - 0 - 0.00%
2023-10-27 0 7.990 7.770 8.000 7.950 8.000 21,000 167,280 7.9657 6.749 6.563 6.758 6.715 6.758 24,861 6.7286 0.88%
2023-10-26 0 7.920 7.750 7.950 - - 0 0 - 6.690 6.546 6.715 - - 0 - 0.00%
2023-10-25 0 7.920 7.920 7.950 7.920 7.960 10,000 79,410 7.9410 6.690 6.690 6.715 6.690 6.724 11,839 6.7077 -0.63%
2023-10-24 0 7.970 7.700 7.970 7.970 7.970 1,000 7,970 7.9700 6.732 6.504 6.732 6.732 6.732 1,184 6.7322 3.24%
2023-10-20 0 7.720 7.720 7.970 7.720 7.720 6,000 46,320 7.7200 6.521 6.521 6.732 6.521 6.521 7,103 6.5210 -1.03%
2023-10-19 0 7.800 7.800 7.920 7.730 7.730 14,000 108,220 7.7300 6.589 6.589 6.690 6.529 6.529 16,574 6.5295 -1.27%
2023-10-18 0 7.900 7.660 8.000 7.900 8.000 273,000 2,181,180 7.9897 6.673 6.470 6.758 6.673 6.758 323,195 6.7488 -1.25%
2023-10-17 0 8.000 7.890 8.040 7.620 8.010 33,000 263,650 7.9894 6.758 6.665 6.791 6.437 6.766 39,067 6.7486 -0.37%
2023-10-16 0 8.030 8.030 8.170 - - 0 0 - 6.783 6.783 6.901 - - 0 - 0.12%
2023-10-13 0 8.020 8.020 8.130 8.020 8.020 2,000 16,040 8.0200 6.774 6.774 6.867 6.774 6.774 2,368 6.7744 0.00%
2023-10-12 0 8.020 8.020 8.050 8.010 8.050 7,000 56,120 8.0171 6.774 6.774 6.800 6.766 6.800 8,287 6.7720 0.12%
2023-10-11 0 8.010 8.000 8.240 8.010 8.010 2,000 16,020 8.0100 6.766 6.758 6.960 6.766 6.766 2,368 6.7660 0.13%
2023-10-10 0 8.000 8.000 8.100 8.000 8.010 4,000 32,030 8.0075 6.758 6.758 6.842 6.758 6.766 4,735 6.7639 0.25%
2023-10-09 0 7.980 7.980 8.200 7.900 8.010 36,000 287,200 7.9778 6.741 6.741 6.926 6.673 6.766 42,619 6.7388 -0.25%
2023-10-06 0 8.000 7.880 8.020 7.970 8.030 79,000 632,650 8.0082 6.758 6.656 6.774 6.732 6.783 93,525 6.7645 0.00%
2023-10-05 0 8.000 7.850 8.000 - - 0 0 - 6.758 6.631 6.758 - - 0 - 0.00%
2023-10-04 0 8.000 7.990 8.190 8.000 8.000 10,000 80,000 8.0000 6.758 6.749 6.918 6.758 6.758 11,839 6.7575 0.50%
2023-10-03 0 7.960 7.850 8.000 7.850 8.060 59,000 470,880 7.9810 6.724 6.631 6.758 6.631 6.808 69,848 6.7415 -1.12%
2023-09-29 0 8.050 8.050 8.210 8.040 8.060 72,000 580,130 8.0574 6.800 6.800 6.935 6.791 6.808 85,238 6.8060 0.12%
2023-09-28 0 8.040 8.000 8.120 8.040 8.080 49,000 394,720 8.0555 6.791 6.758 6.859 6.791 6.825 58,009 6.8044 -0.99%
2023-09-27 0 8.120 8.030 8.200 7.980 8.120 24,000 194,590 8.1079 6.859 6.783 6.926 6.741 6.859 28,413 6.8487 0.25%
2023-09-26 0 8.100 8.070 8.230 8.000 8.100 28,000 226,330 8.0832 6.842 6.817 6.952 6.758 6.842 33,148 6.8278 1.76%
2023-09-25 0 7.960 7.960 8.130 7.960 8.010 3,000 23,890 7.9633 6.724 6.724 6.867 6.724 6.766 3,552 6.7266 -0.50%
2023-09-22 0 8.000 8.000 8.090 7.810 8.050 12,000 96,340 8.0283 6.758 6.758 6.834 6.597 6.800 14,206 6.7815 -0.12%
2023-09-21 0 8.010 8.010 8.050 7.820 8.030 37,000 295,560 7.9881 6.766 6.766 6.800 6.605 6.783 43,803 6.7475 -0.62%
2023-09-20 0 8.060 8.060 8.180 7.650 8.060 12,000 96,300 8.0250 6.808 6.808 6.910 6.462 6.808 14,206 6.7787 0.00%
2023-09-19 0 8.060 8.060 8.120 8.040 8.130 12,000 97,320 8.1100 6.808 6.808 6.859 6.791 6.867 14,206 6.8505 -1.23%
2023-09-18 0 8.160 8.150 8.340 8.150 8.250 19,000 156,550 8.2395 6.893 6.884 7.045 6.884 6.969 22,493 6.9598 -0.49%
2023-09-15 0 8.200 8.200 8.370 8.200 8.250 38,000 312,000 8.2105 6.926 6.926 7.070 6.926 6.969 44,987 6.9354 -0.61%
2023-09-14 0 8.250 8.250 8.310 8.250 8.310 19,000 157,830 8.3068 6.969 6.969 7.019 6.969 7.019 22,493 7.0167 -1.08%
2023-09-13 0 8.340 8.150 8.340 8.100 8.340 3,000 24,560 8.1867 7.045 6.884 7.045 6.842 7.045 3,552 6.9152 2.71%
2023-09-12 0 8.120 8.010 8.380 - - 0 0 - 6.859 6.766 7.079 - - 0 - 0.00%
2023-09-11 0 8.120 8.120 8.300 8.100 8.150 5,000 40,670 8.1340 6.859 6.859 7.011 6.842 6.884 5,919 6.8707 -0.98%
2023-09-07 0 8.200 8.160 8.200 8.200 8.200 8,000 65,600 8.2000 6.926 6.893 6.926 6.926 6.926 9,471 6.9265 -1.44%
2023-09-06 0 8.320 8.250 8.320 - - 0 0 - 7.028 6.969 7.028 - - 0 - 0.00%
2023-09-05 0 8.320 8.150 8.320 8.230 8.320 3,000 24,780 8.2600 7.028 6.884 7.028 6.952 7.028 3,552 6.9772 1.46%
2023-09-04 0 8.200 8.080 8.200 8.100 8.200 23,000 186,500 8.1087 6.926 6.825 6.926 6.842 6.926 27,229 6.8494 2.50%
2023-08-31 0 8.000 7.860 8.380 7.990 8.000 24,000 191,800 7.9917 6.758 6.639 7.079 6.749 6.758 28,413 6.7505 0.13%
2023-08-30 0 7.990 7.980 8.380 7.990 8.010 5,000 40,010 8.0020 6.749 6.741 7.079 6.749 6.766 5,919 6.7592 -0.25%
2023-08-29 0 8.010 8.000 8.100 8.010 8.010 2,000 16,020 8.0100 6.766 6.758 6.842 6.766 6.766 2,368 6.7660 0.13%
2023-08-28 0 8.000 8.000 8.290 - - 0 0 - 6.758 6.758 7.002 - - 0 - 0.00%
2023-08-25 0 8.000 7.650 8.050 - - 0 0 - 6.758 6.462 6.800 - - 0 - 0.00%
2023-08-24 0 8.000 7.900 8.400 7.900 8.000 29,000 231,480 7.9821 6.758 6.673 7.095 6.673 6.758 34,332 6.7424 0.00%
2023-08-23 0 8.000 7.820 8.000 - - 0 0 - 6.758 6.605 6.758 - - 0 - -2.44%
2023-08-22 0 8.200 8.010 8.200 8.010 8.340 21,000 170,160 8.1029 6.926 6.766 6.926 6.766 7.045 24,861 6.8444 1.74%
2023-08-21 0 8.460 8.200 8.460 8.460 8.460 4,000 33,840 8.4600 6.808 6.599 6.808 6.808 6.808 4,970 6.8082 -0.12%
2023-08-18 0 8.470 8.350 8.470 8.470 8.470 1,000 8,470 8.4700 6.816 6.720 6.816 6.816 6.816 1,243 6.8163 -0.35%
2023-08-17 0 8.500 8.230 8.500 8.500 8.590 44,000 374,090 8.5020 6.840 6.623 6.840 6.840 6.913 54,675 6.8421 -2.19%
2023-08-16 0 8.690 8.260 8.500 8.200 8.690 102,000 847,000 8.3039 6.993 6.647 6.840 6.599 6.993 126,747 6.6826 2.24%
2023-08-15 0 8.500 8.250 8.500 8.500 8.680 5,000 42,680 8.5360 6.840 6.639 6.840 6.840 6.985 6,213 6.8694 -1.73%
2023-08-14 0 8.650 8.270 8.760 8.160 8.650 24,000 197,450 8.2271 6.961 6.655 7.050 6.567 6.961 29,823 6.6208 -1.93%
2023-08-11 0 8.820 8.470 8.830 8.820 8.830 8,000 70,590 8.8238 7.098 6.816 7.106 7.098 7.106 9,941 7.1009 0.11%
2023-08-10 0 8.810 8.810 9.050 8.810 9.050 13,000 115,260 8.8662 7.090 7.090 7.283 7.090 7.283 16,154 7.1351 -2.33%
2023-08-09 0 9.020 9.000 9.020 8.810 9.020 34,000 305,660 8.9900 7.259 7.243 7.259 7.090 7.259 42,249 7.2347 -0.11%
2023-08-08 0 9.030 8.860 9.050 8.850 9.030 54,000 481,080 8.9089 7.267 7.130 7.283 7.122 7.267 67,101 7.1695 1.23%
2023-08-07 0 8.920 8.920 9.010 8.900 8.920 41,000 365,370 8.9115 7.178 7.178 7.251 7.162 7.178 50,947 7.1715 0.79%
2023-08-04 0 8.850 8.750 8.850 8.580 8.880 27,000 234,300 8.6778 7.122 7.042 7.122 6.905 7.146 33,551 6.9835 2.91%
2023-08-03 0 8.600 8.600 8.740 - - 0 0 - 6.921 6.921 7.034 - - 0 - 0.12%
2023-08-02 0 8.590 8.590 8.870 8.570 8.600 38,000 326,400 8.5895 6.913 6.913 7.138 6.897 6.921 47,219 6.9124 0.23%
2023-08-01 0 8.570 8.500 8.660 8.500 8.710 73,000 621,160 8.5090 6.897 6.840 6.969 6.840 7.009 90,711 6.8477 -1.49%
2023-07-31 0 8.700 8.660 8.970 8.640 8.700 29,000 251,150 8.6603 7.001 6.969 7.219 6.953 7.001 36,036 6.9694 0.69%
2023-07-28 0 8.640 8.640 8.950 8.640 8.640 60,000 518,400 8.6400 6.953 6.953 7.203 6.953 6.953 74,557 6.9531 0.12%
2023-07-27 0 8.630 8.630 9.010 8.560 8.630 26,000 223,000 8.5769 6.945 6.945 7.251 6.889 6.945 32,308 6.9023 2.13%
2023-07-26 0 8.450 8.450 8.500 8.440 8.450 28,000 236,580 8.4493 6.800 6.800 6.840 6.792 6.800 34,793 6.7996 2.18%
2023-07-25 0 8.270 8.270 8.300 8.270 8.270 23,000 190,210 8.2700 6.655 6.655 6.679 6.655 6.655 28,580 6.6553 0.49%
2023-07-24 0 8.230 8.230 8.460 8.200 8.620 36,000 296,590 8.2386 6.623 6.623 6.808 6.599 6.937 44,734 6.6301 0.49%
2023-07-21 0 8.190 8.180 8.640 8.180 8.180 14,000 114,520 8.1800 6.591 6.583 6.953 6.583 6.583 17,397 6.5829 0.49%
2023-07-20 0 8.150 8.150 8.330 8.150 8.250 46,000 377,900 8.2152 6.559 6.559 6.704 6.559 6.639 57,160 6.6112 -2.16%
2023-07-19 0 8.330 8.120 8.330 8.110 8.440 7,000 57,150 8.1643 6.704 6.535 6.704 6.527 6.792 8,698 6.5702 2.59%
2023-07-18 0 8.120 8.110 8.640 8.110 8.110 1,000 8,110 8.1100 6.535 6.527 6.953 6.527 6.527 1,243 6.5266 -0.61%
2023-07-14 0 8.170 8.110 8.410 - - 0 0 - 6.575 6.527 6.768 - - 0 - 0.00%
2023-07-13 0 8.170 8.140 8.250 8.100 8.250 152,000 1,235,490 8.1282 6.575 6.551 6.639 6.519 6.639 188,878 6.5412 0.74%
2023-07-12 0 8.110 8.080 8.110 8.110 8.110 23,000 186,530 8.1100 6.527 6.502 6.527 6.527 6.527 28,580 6.5266 0.00%
2023-07-11 0 8.110 8.110 8.390 - - 0 0 - 6.527 6.527 6.752 - - 0 - 0.12%
2023-07-10 0 8.100 8.100 8.350 8.100 8.200 142,000 1,156,050 8.1412 6.519 6.519 6.720 6.519 6.599 176,451 6.5517 -2.17%
2023-07-07 0 8.280 8.110 8.280 8.280 8.280 2,000 16,560 8.2800 6.663 6.527 6.663 6.663 6.663 2,485 6.6634 2.10%
2023-07-06 0 8.110 8.100 8.290 8.100 8.390 73,000 596,220 8.1674 6.527 6.519 6.671 6.519 6.752 90,711 6.5727 -0.98%
2023-07-05 0 8.190 8.200 8.420 8.180 8.380 5,000 41,250 8.2500 6.591 6.599 6.776 6.583 6.744 6,213 6.6392 0.12%
2023-07-04 0 8.180 8.180 8.390 8.160 8.410 10,000 82,840 8.2840 6.583 6.583 6.752 6.567 6.768 12,426 6.6666 0.25%
2023-07-03 0 8.160 8.160 8.540 8.100 8.410 43,000 350,030 8.1402 6.567 6.567 6.873 6.519 6.768 53,432 6.5509 -2.97%
2023-06-30 0 8.410 8.300 8.500 8.410 8.410 2,000 16,820 8.4100 6.768 6.679 6.840 6.768 6.768 2,485 6.7680 4.86%
2023-06-29 0 8.020 8.020 8.320 8.000 8.000 15,000 120,000 8.0000 6.454 6.454 6.696 6.438 6.438 18,639 6.4380 1.13%
2023-06-28 0 7.930 7.910 8.320 - - 0 0 - 6.382 6.366 6.696 - - 0 - 0.00%
2023-06-27 0 7.930 7.920 8.100 7.930 7.970 7,000 55,550 7.9357 6.382 6.374 6.519 6.382 6.414 8,698 6.3863 0.00%
2023-06-26 0 7.930 7.930 8.200 7.920 7.960 60,000 475,280 7.9213 6.382 6.382 6.599 6.374 6.406 74,557 6.3747 -0.25%
2023-06-23 0 7.950 7.950 8.120 7.920 7.930 10,000 79,250 7.9250 6.398 6.398 6.535 6.374 6.382 12,426 6.3777 0.25%
2023-06-21 0 7.930 7.930 8.200 7.940 8.000 6,000 47,850 7.9750 6.382 6.382 6.599 6.390 6.438 7,456 6.4179 -6.71%
2023-06-20 0 8.500 7.950 8.510 7.930 8.510 9,000 73,990 8.2211 6.840 6.398 6.848 6.382 6.848 11,184 6.6160 6.92%
2023-06-19 0 7.950 7.940 8.480 7.920 8.080 29,000 230,000 7.9310 6.398 6.390 6.824 6.374 6.502 36,036 6.3825 -1.61%
2023-06-16 0 8.080 8.000 8.450 8.080 8.080 3,000 24,240 8.0800 6.502 6.438 6.800 6.502 6.502 3,728 6.5024 1.00%
2023-06-15 0 8.000 8.000 8.440 8.000 8.200 20,000 160,650 8.0325 6.438 6.438 6.792 6.438 6.599 24,852 6.4642 -4.19%
2023-06-14 0 8.350 7.970 8.350 - - 0 0 - 6.720 6.414 6.720 - - 0 - -2.79%
2023-06-13 0 8.590 7.910 8.580 8.100 9.030 61,000 495,030 8.1152 6.913 6.366 6.905 6.519 7.267 75,800 6.5308 6.05%
2023-06-12 0 8.100 7.900 8.200 8.100 8.100 40,000 324,000 8.1000 6.519 6.358 6.599 6.519 6.519 49,705 6.5185 -0.37%
2023-06-09 0 8.130 7.900 8.130 8.130 8.130 54,000 433,410 8.0261 6.543 6.358 6.543 6.543 6.543 67,101 6.4590 0.12%
2023-06-08 0 8.120 8.130 8.190 8.120 8.130 88,000 706,285 8.0260 6.535 6.543 6.591 6.535 6.543 109,350 6.4589 -0.12%
2023-06-07 0 8.130 7.900 8.130 - - 107,000 855,465 7.9950 6.543 6.358 6.543 - - 132,960 6.4340 0.00%
2023-06-06 0 8.130 7.850 8.130 8.000 8.130 20,000 160,650 8.0325 6.543 6.317 6.543 6.438 6.543 24,852 6.4642 -1.33%
2023-06-05 0 8.240 7.830 8.240 - - 0 0 - 6.631 6.301 6.631 - - 0 - -0.12%
2023-06-02 0 8.250 7.760 8.250 7.900 8.290 3,000 24,090 8.0300 6.639 6.245 6.639 6.358 6.671 3,728 6.4622 4.43%
2023-06-01 0 7.900 7.660 7.900 7.650 7.900 59,000 462,190 7.8337 6.358 6.164 6.358 6.156 6.358 73,314 6.3042 3.95%
2023-05-31 0 7.600 7.600 7.760 7.600 7.760 47,000 361,300 7.6872 6.116 6.116 6.245 6.116 6.245 58,403 6.1863 -1.94%
2023-05-30 0 7.750 7.720 7.750 7.720 7.750 7,000 54,100 7.7286 6.237 6.213 6.237 6.213 6.237 8,698 6.2196 0.39%
2023-05-29 0 7.720 7.720 7.750 7.720 7.730 7,000 54,065 7.7236 6.213 6.213 6.237 6.213 6.221 8,698 6.2156 0.26%
2023-05-25 0 7.700 7.620 7.960 7.650 7.700 19,000 145,450 7.6553 6.197 6.132 6.406 6.156 6.197 23,610 6.1606 0.65%
2023-05-24 0 7.650 7.640 7.940 7.640 7.640 16,000 122,240 7.6400 6.156 6.148 6.390 6.148 6.148 19,882 6.1483 -0.65%
2023-05-23 0 7.700 7.700 7.800 7.700 7.790 56,000 432,810 7.7288 6.197 6.197 6.277 6.197 6.269 69,586 6.2197 -0.65%
2023-05-22 0 7.750 7.750 7.980 - - 0 0 - 6.237 6.237 6.422 - - 0 - 0.00%
2023-05-19 0 7.750 7.720 7.930 7.750 7.770 16,000 124,030 7.7519 6.237 6.213 6.382 6.237 6.253 19,882 6.2384 -0.13%
2023-05-18 0 7.760 7.760 7.970 7.730 7.800 28,000 217,640 7.7729 6.245 6.245 6.414 6.221 6.277 34,793 6.2552 -0.26%
2023-05-17 0 7.780 7.780 7.970 - - 0 0 - 6.261 6.261 6.414 - - 0 - 0.78%
2023-05-16 0 7.720 7.720 7.970 - - 0 0 - 6.213 6.213 6.414 - - 0 - 0.65%
2023-05-15 0 7.670 7.680 7.720 7.650 7.720 92,000 708,010 7.6958 6.172 6.181 6.213 6.156 6.213 114,321 6.1932 -0.65%
2023-05-12 0 7.720 7.720 7.940 7.690 7.910 26,000 203,270 7.8181 6.213 6.213 6.390 6.189 6.366 32,308 6.2916 -2.89%
2023-05-11 0 7.950 7.700 7.950 7.680 7.950 3,000 23,580 7.8600 6.398 6.197 6.398 6.181 6.398 3,728 6.3254 -0.50%
2023-05-10 0 7.990 7.680 7.990 - - 0 0 - 6.430 6.181 6.430 - - 0 - 0.00%
2023-05-09 0 7.990 7.700 8.000 7.680 7.990 13,000 101,590 7.8146 6.430 6.197 6.438 6.181 6.430 16,154 6.2888 -1.24%
2023-05-08 0 8.090 7.610 8.100 7.600 8.240 4,000 31,220 7.8050 6.510 6.124 6.519 6.116 6.631 4,970 6.2811 5.75%
2023-05-05 0 7.650 7.600 7.690 7.600 7.690 76,000 578,890 7.6170 6.156 6.116 6.189 6.116 6.189 94,439 6.1298 0.66%
2023-05-04 0 7.600 7.550 7.600 7.540 7.680 35,000 265,880 7.5966 6.116 6.076 6.116 6.068 6.181 43,492 6.1134 0.66%
2023-05-03 0 7.550 7.560 7.600 7.550 7.690 30,000 228,040 7.6013 6.076 6.084 6.116 6.076 6.189 37,278 6.1172 -1.82%
2023-05-02 0 7.690 7.610 7.700 7.640 8.500 49,000 384,880 7.8547 6.189 6.124 6.197 6.148 6.840 60,888 6.3211 1.18%
2023-04-28 0 7.600 7.560 7.650 7.600 7.650 77,000 586,260 7.6138 6.116 6.084 6.156 6.116 6.156 95,681 6.1272 -1.04%
2023-04-27 0 7.680 7.650 7.680 7.610 7.690 72,000 551,660 7.6619 6.181 6.156 6.181 6.124 6.189 89,468 6.1660 0.52%
2023-04-26 0 7.640 7.640 7.660 7.630 7.740 119,000 914,140 7.6818 6.148 6.148 6.164 6.140 6.229 147,871 6.1820 -0.78%
2023-04-25 0 7.700 7.680 7.700 7.690 7.800 78,000 602,560 7.7251 6.197 6.181 6.197 6.189 6.277 96,924 6.2168 -2.41%
2023-04-24 0 7.890 7.840 7.910 7.820 8.000 91,000 719,700 7.9088 6.350 6.309 6.366 6.293 6.438 113,078 6.3646 -0.13%
2023-04-21 0 7.900 7.900 7.940 7.850 8.150 110,000 876,320 7.9665 6.358 6.358 6.390 6.317 6.559 136,688 6.4111 -2.95%
2023-04-20 0 8.140 8.140 8.200 8.140 8.210 9,000 73,590 8.1767 6.551 6.551 6.599 6.551 6.607 11,184 6.5802 -0.85%
2023-04-19 0 8.210 8.200 8.400 8.200 8.470 33,000 271,140 8.2164 6.607 6.599 6.760 6.599 6.816 41,006 6.6122 -0.48%
2023-04-18 0 8.250 8.200 8.250 8.200 8.330 36,000 297,060 8.2517 6.639 6.599 6.639 6.599 6.704 44,734 6.6406 -0.96%
2023-04-17 0 8.330 8.330 8.480 8.330 8.330 1,000 8,330 8.3300 6.704 6.704 6.824 6.704 6.704 1,243 6.7036 0.00%
2023-04-14 0 8.330 8.200 8.330 8.150 8.360 16,000 133,300 8.3313 6.704 6.599 6.704 6.559 6.728 19,882 6.7046 2.08%
2023-04-13 0 8.160 8.150 8.350 8.160 8.380 18,000 149,960 8.3311 6.567 6.559 6.720 6.567 6.744 22,367 6.7045 0.25%
2023-04-12 0 8.140 8.140 8.270 8.140 8.140 77,000 626,780 8.1400 6.551 6.551 6.655 6.551 6.551 95,681 6.5507 0.00%
2023-04-11 0 8.140 8.140 8.200 8.140 8.230 129,000 1,050,150 8.1407 6.551 6.551 6.599 6.551 6.623 160,297 6.5513 0.12%
2023-04-06 0 8.130 8.110 8.230 8.100 8.490 2,000 16,590 8.2950 6.543 6.527 6.623 6.519 6.832 2,485 6.6754 0.37%
2023-04-04 0 8.100 8.100 8.450 8.100 8.100 5,000 40,500 8.1000 6.519 6.519 6.800 6.519 6.519 6,213 6.5185 1.25%
2023-04-03 0 8.000 8.000 8.150 8.000 8.220 63,000 515,250 8.1786 6.438 6.438 6.559 6.438 6.615 78,285 6.5817 0.50%
2023-03-31 0 7.960 7.960 8.360 7.920 7.950 15,000 119,080 7.9387 6.406 6.406 6.728 6.374 6.398 18,639 6.3887 1.40%
2023-03-30 0 7.850 7.850 7.910 7.840 7.950 88,000 694,850 7.8960 6.317 6.317 6.366 6.309 6.398 109,350 6.3544 -0.63%
2023-03-29 0 7.900 7.850 7.900 7.880 7.900 16,000 126,360 7.8975 6.358 6.317 6.358 6.341 6.358 19,882 6.3555 0.25%
2023-03-28 0 7.880 7.860 7.880 7.860 8.200 44,000 350,340 7.9623 6.341 6.325 6.341 6.325 6.599 54,675 6.4077 -0.38%
2023-03-27 0 7.910 7.900 7.980 7.850 7.950 197,000 1,555,340 7.8951 6.366 6.358 6.422 6.317 6.398 244,795 6.3536 -0.38%
2023-03-24 0 7.940 7.880 7.900 7.880 7.950 224,000 1,778,850 7.9413 6.390 6.341 6.358 6.341 6.398 278,346 6.3908 0.63%
2023-03-23 0 7.890 7.830 7.890 7.830 7.910 67,000 528,730 7.8915 6.350 6.301 6.350 6.301 6.366 83,255 6.3507 -0.75%
2023-03-22 0 7.950 7.850 7.950 7.910 8.000 24,000 191,300 7.9708 6.398 6.317 6.398 6.366 6.438 29,823 6.4146 0.63%
2023-03-21 0 7.900 7.840 7.900 7.840 8.000 56,000 445,080 7.9479 6.358 6.309 6.358 6.309 6.438 69,586 6.3961 0.00%
2023-03-20 0 7.900 7.880 7.900 7.900 8.000 35,000 277,570 7.9306 6.358 6.341 6.358 6.358 6.438 43,492 6.3822 -2.47%
2023-03-17 0 8.100 8.080 8.100 8.100 8.190 122,000 997,640 8.1774 6.519 6.502 6.519 6.519 6.591 151,599 6.5808 -0.98%
2023-03-16 0 8.180 8.100 8.290 8.180 8.290 25,000 206,920 8.2768 6.583 6.519 6.671 6.583 6.671 31,065 6.6608 -1.33%
2023-03-15 0 8.290 8.290 8.400 8.260 8.600 14,000 117,730 8.4093 6.671 6.671 6.760 6.647 6.921 17,397 6.7674 -2.47%
2023-03-14 0 8.500 8.410 8.690 8.500 8.710 136,000 1,169,515 8.5994 6.840 6.768 6.993 6.840 7.009 168,996 6.9204 -2.41%
2023-03-13 0 8.710 8.700 8.800 8.700 8.800 10,000 87,390 8.7390 7.009 7.001 7.082 7.001 7.082 12,426 7.0327 -1.02%
2023-03-10 0 8.800 8.600 8.800 - - 0 0 - 7.082 6.921 7.082 - - 0 - -1.12%
2023-03-09 0 8.900 8.720 9.180 - - 0 0 - 7.162 7.017 7.388 - - 0 - 0.00%
2023-03-08 0 8.900 8.690 9.040 - - 0 0 - 7.162 6.993 7.275 - - 0 - 0.00%
2023-03-07 0 8.900 8.900 9.070 8.780 8.900 8,000 70,840 8.8550 7.162 7.162 7.299 7.066 7.162 9,941 7.1261 1.48%
2023-03-06 0 8.770 8.750 9.190 - - 0 0 - 7.058 7.042 7.396 - - 0 - 0.00%
2023-03-03 0 8.770 8.770 9.140 8.770 8.780 9,000 78,940 8.7711 7.058 7.058 7.355 7.058 7.066 11,184 7.0586 0.00%
2023-03-02 0 8.770 8.750 8.990 8.770 9.200 11,000 98,210 8.9282 7.058 7.042 7.235 7.058 7.404 13,669 7.1850 -2.01%
2023-03-01 0 8.950 8.950 9.050 8.940 8.950 5,000 44,720 8.9440 7.203 7.203 7.283 7.195 7.203 6,213 7.1977 0.00%
2023-02-28 0 8.950 8.880 9.130 8.950 8.950 5,000 44,750 8.9500 7.203 7.146 7.347 7.203 7.203 6,213 7.2025 -2.93%
2023-02-27 0 9.220 8.950 9.220 - - 0 0 - 7.420 7.203 7.420 - - 0 - -0.11%
2023-02-24 0 9.230 8.930 9.220 8.920 9.400 111,000 1,025,380 9.2377 7.428 7.186 7.420 7.178 7.565 137,930 7.4340 -1.81%
2023-02-23 0 9.400 9.000 9.400 9.000 9.460 153,000 1,438,660 9.4030 7.565 7.243 7.565 7.243 7.613 190,120 7.5671 0.00%
2023-02-22 0 9.400 9.360 9.400 9.200 9.400 77,000 718,800 9.3351 7.565 7.532 7.565 7.404 7.565 95,681 7.5124 4.10%
2023-02-21 0 9.030 9.030 9.160 8.920 9.000 22,000 196,840 8.9473 7.267 7.267 7.372 7.178 7.243 27,338 7.2004 -2.38%
2023-02-20 0 9.250 9.130 9.250 8.750 9.250 70,000 637,980 9.1140 7.444 7.347 7.444 7.042 7.444 86,983 7.3345 5.71%
2023-02-17 0 8.750 8.490 8.750 8.300 8.750 60,000 513,280 8.5547 7.042 6.832 7.042 6.679 7.042 74,557 6.8844 6.71%
2023-02-16 0 8.200 8.200 8.320 8.170 8.320 35,000 287,350 8.2100 6.599 6.599 6.696 6.575 6.696 43,492 6.6070 0.99%
2023-02-15 0 8.120 7.750 8.140 7.630 8.120 100,000 800,790 8.0079 6.535 6.237 6.551 6.140 6.535 124,262 6.4444 3.84%
2023-02-14 0 7.820 7.630 7.860 7.820 7.820 6,000 46,920 7.8200 6.293 6.140 6.325 6.293 6.293 7,456 6.2932 2.89%
2023-02-13 0 7.600 7.600 8.010 7.550 7.550 2,000 15,370 7.6850 6.116 6.116 6.446 6.076 6.076 2,485 6.1845 -0.26%
2023-02-10 0 7.620 7.620 8.010 7.600 7.600 1,000 7,600 7.6000 6.132 6.132 6.446 6.116 6.116 1,243 6.1161 0.26%
2023-02-09 0 7.600 7.600 7.990 7.600 7.600 3,000 22,800 7.6000 6.116 6.116 6.430 6.116 6.116 3,728 6.1161 0.00%
2023-02-08 0 7.600 7.600 7.800 7.550 7.580 40,000 302,050 7.5513 6.116 6.116 6.277 6.076 6.100 49,705 6.0769 0.40%
2023-02-07 0 7.570 7.560 7.710 7.570 7.580 10,000 75,720 7.5720 6.092 6.084 6.205 6.092 6.100 12,426 6.0936 0.40%
2023-02-06 0 7.540 7.530 7.540 7.540 7.710 5,000 37,870 7.5740 6.068 6.060 6.068 6.068 6.205 6,213 6.0952 -2.20%
2023-02-03 0 7.710 7.670 7.710 7.720 7.750 16,000 123,670 7.7294 6.205 6.172 6.205 6.213 6.237 19,882 6.2202 -0.52%
2023-02-02 0 7.750 7.750 8.000 7.750 7.860 196,000 1,529,680 7.8045 6.237 6.237 6.438 6.237 6.325 243,553 6.2807 -0.64%
2023-02-01 0 7.800 7.800 8.020 7.770 7.810 159,000 1,240,220 7.8001 6.277 6.277 6.454 6.253 6.285 197,576 6.2772 0.00%
2023-01-31 0 7.800 7.780 7.800 7.800 7.800 21,060 164,268 7.8000 6.277 6.261 6.277 6.277 6.277 26,169 6.2771 -0.64%
2023-01-30 0 7.850 7.830 7.840 7.840 7.850 12,470 97,823 7.8447 6.317 6.301 6.309 6.309 6.317 15,495 6.3130 0.64%
2023-01-27 0 7.800 7.770 7.900 7.800 7.800 19,000 148,450 7.8132 6.277 6.253 6.358 6.277 6.277 23,610 6.2877 -1.27%
2023-01-26 0 7.900 7.890 7.900 7.800 7.910 52,000 409,850 7.8817 6.358 6.350 6.358 6.277 6.366 64,616 6.3429 0.00%
2023-01-20 0 7.900 7.660 7.900 7.900 7.900 4,000 31,600 7.9000 6.358 6.164 6.358 6.358 6.358 4,970 6.3576 1.28%
2023-01-19 0 7.800 7.610 7.900 - - 0 0 - 6.277 6.124 6.358 - - 0 - 0.00%
2023-01-18 0 7.800 7.600 7.900 - - 0 0 - 6.277 6.116 6.358 - - 0 - 0.00%
2023-01-17 0 7.800 7.700 7.800 7.800 7.800 4,000 31,200 7.8000 6.277 6.197 6.277 6.277 6.277 4,970 6.2771 0.00%
2023-01-16 0 7.800 7.700 7.900 7.730 7.800 29,000 225,180 7.7648 6.277 6.197 6.358 6.221 6.277 36,036 6.2488 1.17%
2023-01-13 0 7.710 7.700 7.800 7.600 7.810 42,000 325,300 7.7452 6.205 6.197 6.277 6.116 6.285 52,190 6.2330 -1.15%
2023-01-12 0 7.800 7.700 7.800 7.800 7.810 32,000 249,610 7.8003 6.277 6.197 6.277 6.277 6.285 39,764 6.2773 0.00%
2023-01-11 0 7.800 7.780 7.800 7.600 7.800 153,000 1,191,580 7.7881 6.277 6.261 6.277 6.116 6.277 190,120 6.2675 2.63%
2023-01-10 0 7.600 7.450 7.600 7.550 7.600 52,000 395,090 7.5979 6.116 5.995 6.116 6.076 6.116 64,616 6.1144 3.12%
2023-01-09 0 7.370 7.370 7.540 7.150 7.310 27,000 194,950 7.2204 5.931 5.931 6.068 5.754 5.883 33,551 5.8106 0.14%
2023-01-06 0 7.360 7.360 7.500 7.280 7.300 13,000 94,840 7.2954 5.923 5.923 6.036 5.859 5.875 16,154 5.8710 -0.14%
2023-01-05 0 7.370 7.290 7.370 7.350 7.370 27,000 198,740 7.3607 5.931 5.867 5.931 5.915 5.931 33,551 5.9236 1.38%
2023-01-04 0 7.270 7.270 7.490 7.210 7.260 2,000 14,470 7.2350 5.851 5.851 6.028 5.802 5.843 2,485 5.8224 0.97%
2023-01-03 0 7.200 7.150 7.640 - - 0 0 - 5.794 5.754 6.148 - - 0 - 0.00%
2022-12-30 0 7.200 7.160 7.760 - - 0 0 - 5.794 5.762 6.245 - - 0 - 0.00%
2022-12-29 0 7.200 7.210 7.650 7.110 7.500 7,000 52,050 7.4357 5.794 5.802 6.156 5.722 6.036 8,698 5.9839 0.00%
2022-12-28 0 7.200 7.110 7.340 7.200 7.500 36,000 262,120 7.2811 5.794 5.722 5.907 5.794 6.036 44,734 5.8595 1.55%
2022-12-23 0 7.090 7.090 7.340 7.070 7.300 29,000 207,590 7.1583 5.706 5.706 5.907 5.690 5.875 36,036 5.7607 -2.34%
2022-12-22 0 7.260 7.250 7.480 7.250 7.500 68,000 503,300 7.4015 5.843 5.834 6.020 5.834 6.036 84,498 5.9564 -3.46%
2022-12-21 0 7.520 7.510 7.640 7.500 7.660 42,000 319,850 7.6155 6.052 6.044 6.148 6.036 6.164 52,190 6.1286 -1.83%
2022-12-20 0 7.660 7.660 7.750 7.660 7.750 15,000 116,070 7.7380 6.164 6.164 6.237 6.164 6.237 18,639 6.2272 -1.16%
2022-12-19 0 7.750 7.760 8.000 7.750 7.770 13,000 100,840 7.7569 6.237 6.245 6.438 6.237 6.253 16,154 6.2424 -3.13%
2022-12-16 0 8.000 8.000 8.020 8.000 8.040 14,000 112,280 8.0200 6.438 6.438 6.454 6.438 6.470 17,397 6.4541 -0.12%
2022-12-15 0 8.010 7.760 8.010 - - 0 0 - 6.446 6.245 6.446 - - 0 - -0.62%
2022-12-14 0 8.060 7.760 8.060 7.750 8.060 6,000 46,940 7.8233 6.486 6.245 6.486 6.237 6.486 7,456 6.2959 0.75%
2022-12-13 0 8.000 7.850 8.000 8.000 8.080 6,000 48,080 8.0133 6.438 6.317 6.438 6.438 6.502 7,456 6.4488 1.91%
2022-12-12 0 7.850 7.850 8.190 7.500 7.850 6,000 45,360 7.5600 6.317 6.317 6.591 6.036 6.317 7,456 6.0839 -3.09%
2022-12-09 0 8.100 7.800 8.170 8.000 8.150 24,000 194,490 8.1038 6.519 6.277 6.575 6.438 6.559 29,823 6.5215 3.85%
2022-12-08 0 7.800 7.550 8.140 - - 0 0 - 6.277 6.076 6.551 - - 0 - 0.00%
2022-12-07 0 7.800 7.600 8.030 7.790 7.800 30,000 233,990 7.7997 6.277 6.116 6.462 6.269 6.277 37,278 6.2768 2.23%
2022-12-06 0 7.630 7.500 7.790 - - 0 0 - 6.140 6.036 6.269 - - 0 - 0.00%
2022-12-05 0 7.630 7.500 7.980 7.500 7.630 102,000 770,160 7.5506 6.140 6.036 6.422 6.036 6.140 126,747 6.0764 2.97%
2022-12-02 0 7.410 7.410 7.770 7.310 7.600 47,000 349,870 7.4440 5.963 5.963 6.253 5.883 6.116 58,403 5.9906 -2.50%
2022-12-01 0 8.000 8.000 8.050 7.820 8.000 92,000 732,580 7.9628 6.116 6.116 6.154 5.979 6.116 120,338 6.0877 2.43%
2022-11-30 0 7.810 7.700 7.850 7.500 7.870 75,000 577,140 7.6952 5.971 5.887 6.001 5.734 6.017 98,101 5.8831 1.43%
2022-11-29 0 7.700 7.390 7.700 7.460 7.790 19,000 144,940 7.6284 5.887 5.650 5.887 5.703 5.956 24,852 5.8321 5.05%
2022-11-28 0 7.330 7.320 7.500 7.310 7.600 38,000 279,290 7.3497 5.604 5.596 5.734 5.589 5.810 49,705 5.6190 0.41%
2022-11-25 0 7.300 7.300 7.490 7.250 7.490 6,000 43,770 7.2950 5.581 5.581 5.726 5.543 5.726 7,848 5.5771 -0.68%
2022-11-24 0 7.350 7.220 7.500 7.300 7.500 10,000 74,420 7.4420 5.619 5.520 5.734 5.581 5.734 13,080 5.6895 -2.00%
2022-11-23 0 7.500 7.310 8.590 - - 0 0 - 5.734 5.589 6.567 - - 0 - 0.00%
2022-11-22 0 7.500 7.280 7.500 7.200 7.500 54,000 395,500 7.3241 5.734 5.566 5.734 5.505 5.734 70,633 5.5994 1.76%
2022-11-21 0 7.370 7.370 7.480 7.370 7.500 14,000 104,870 7.4907 5.634 5.634 5.719 5.634 5.734 18,312 5.7268 -2.77%
2022-11-18 0 7.580 7.310 7.580 7.300 7.780 36,000 272,800 7.5778 5.795 5.589 5.795 5.581 5.948 47,089 5.7933 5.28%
2022-11-17 0 7.200 7.090 7.370 7.190 7.200 19,000 136,790 7.1995 5.505 5.420 5.634 5.497 5.505 24,852 5.5041 0.00%
2022-11-16 0 7.200 7.200 7.590 7.190 7.600 26,000 197,190 7.5842 5.505 5.505 5.803 5.497 5.810 34,008 5.7983 -4.76%
2022-11-15 0 7.560 7.500 7.560 7.560 7.600 52,000 393,570 7.5687 5.780 5.734 5.780 5.780 5.810 68,017 5.7864 0.93%
2022-11-14 0 7.490 7.300 7.550 7.490 7.500 4,000 29,970 7.4925 5.726 5.581 5.772 5.726 5.734 5,232 5.7281 1.22%
2022-11-11 0 7.400 7.400 7.600 7.350 7.400 2,000 14,750 7.3750 5.657 5.657 5.810 5.619 5.657 2,616 5.6383 3.93%
2022-11-10 0 7.120 6.990 7.120 7.080 7.200 78,000 555,920 7.1272 5.443 5.344 5.443 5.413 5.505 102,025 5.4488 -0.42%
2022-11-09 0 7.150 7.100 7.540 6.960 7.150 560,000 3,975,160 7.0985 5.466 5.428 5.764 5.321 5.466 732,489 5.4269 2.29%
2022-11-08 0 6.990 6.910 6.990 6.850 7.000 51,000 356,700 6.9941 5.344 5.283 5.344 5.237 5.352 66,709 5.3471 0.29%
2022-11-07 0 6.970 6.970 6.990 6.970 6.990 3,000 20,950 6.9833 5.329 5.329 5.344 5.329 5.344 3,924 5.3389 0.00%
2022-11-04 0 6.970 6.800 6.970 6.660 7.000 129,000 887,545 6.8802 5.329 5.199 5.329 5.092 5.352 168,734 5.2600 4.65%
2022-11-03 0 6.660 6.560 6.990 - - 0 0 - 5.092 5.015 5.344 - - 0 - 0.00%
2022-11-02 0 6.660 6.660 6.920 6.560 6.560 2,000 13,120 6.5600 5.092 5.092 5.290 5.015 5.015 2,616 5.0152 -3.90%
2022-11-01 0 6.930 6.600 6.940 6.530 6.930 7,000 47,960 6.8514 5.298 5.046 5.306 4.992 5.298 9,156 5.2380 0.43%
2022-10-31 0 6.900 6.530 6.900 6.900 6.900 3,000 20,700 6.9000 5.275 4.992 5.275 5.275 5.275 3,924 5.2752 -0.14%
2022-10-28 0 6.910 6.550 6.910 6.910 6.950 11,000 76,210 6.9282 5.283 5.008 5.283 5.283 5.313 14,388 5.2967 -0.86%
2022-10-27 0 6.970 6.970 7.170 6.970 7.200 73,000 522,500 7.1575 5.329 5.329 5.482 5.329 5.505 95,485 5.4721 0.00%
2022-10-26 0 6.970 6.870 6.990 6.200 6.990 72,000 478,860 6.6508 5.329 5.252 5.344 4.740 5.344 94,177 5.0847 -0.43%
2022-10-25 0 7.000 7.000 7.290 6.990 7.300 60,000 421,860 7.0310 5.352 5.352 5.573 5.344 5.581 78,481 5.3753 -4.37%
2022-10-24 0 7.320 7.310 7.450 7.320 7.550 56,000 414,070 7.3941 5.596 5.589 5.696 5.596 5.772 73,249 5.6529 -3.17%
2022-10-21 0 7.560 7.560 7.800 7.550 7.560 10,000 75,590 7.5590 5.780 5.780 5.963 5.772 5.780 13,080 5.7790 0.13%
2022-10-20 0 7.550 7.550 7.990 - - 0 0 - 5.772 5.772 6.108 - - 0 - 0.00%
2022-10-19 0 7.550 7.320 7.990 - - 0 0 - 5.772 5.596 6.108 - - 0 - 0.00%
2022-10-18 0 7.550 7.370 8.500 - - 0 0 - 5.772 5.634 6.498 - - 0 - 0.00%
2022-10-17 0 7.550 7.550 8.000 7.550 7.550 7,000 52,850 7.5500 5.772 5.772 6.116 5.772 5.772 9,156 5.7721 0.00%
2022-10-14 0 7.550 7.380 7.550 - - 0 0 - 5.772 5.642 5.772 - - 0 - -0.13%
2022-10-13 0 7.560 7.500 7.980 - - 0 0 - 5.780 5.734 6.101 - - 0 - 0.00%
2022-10-12 0 7.560 7.500 7.650 7.310 7.560 17,000 127,960 7.5271 5.780 5.734 5.849 5.589 5.780 22,236 5.7546 0.00%
2022-10-11 0 7.560 7.560 7.990 7.550 7.570 23,000 173,950 7.5630 5.780 5.780 6.108 5.772 5.787 30,084 5.7821 -0.53%
2022-10-10 0 7.600 7.600 8.000 7.600 7.700 36,000 275,810 7.6614 5.810 5.810 6.116 5.810 5.887 47,089 5.8573 -1.30%
2022-10-07 0 7.700 7.650 7.700 7.700 8.000 37,000 286,350 7.7392 5.887 5.849 5.887 5.887 6.116 48,397 5.9167 -3.75%
2022-10-06 0 8.000 7.740 8.000 8.000 8.000 10,000 80,000 8.0000 6.116 5.917 6.116 6.116 6.116 13,080 6.1161 2.83%
2022-10-05 0 7.780 7.780 8.250 7.780 7.780 10,000 77,800 7.7800 5.948 5.948 6.307 5.948 5.948 13,080 5.9479 0.00%
2022-10-03 0 7.780 7.780 8.250 - - 0 0 - 5.948 5.948 6.307 - - 0 - 0.00%
2022-09-30 0 7.780 7.780 8.250 - - 0 0 - 5.948 5.948 6.307 - - 0 - 0.00%
2022-09-29 0 7.780 7.780 8.250 7.780 7.780 2,000 15,560 7.7800 5.948 5.948 6.307 5.948 5.948 2,616 5.9479 0.39%
2022-09-28 0 7.750 7.710 8.110 7.750 7.900 17,000 132,150 7.7735 5.925 5.894 6.200 5.925 6.040 22,236 5.9430 -0.51%
2022-09-27 0 7.790 7.790 8.090 7.710 8.080 6,000 47,810 7.9683 5.956 5.956 6.185 5.894 6.177 7,848 6.0919 -3.59%
2022-09-26 0 8.080 7.880 8.050 8.100 8.100 11,000 89,080 8.0982 6.177 6.024 6.154 6.193 6.193 14,388 6.1912 2.80%
2022-09-23 0 7.860 7.810 8.100 7.800 7.850 7,000 54,900 7.8429 6.009 5.971 6.193 5.963 6.001 9,156 5.9960 0.13%
2022-09-22 0 7.850 7.850 8.100 7.850 7.850 2,000 15,700 7.8500 6.001 6.001 6.193 6.001 6.001 2,616 6.0015 -0.25%
2022-09-21 0 7.870 7.870 7.990 7.870 7.870 623,000 4,902,950 7.8699 6.017 6.017 6.108 6.017 6.017 814,894 6.0167 -0.25%
2022-09-20 0 7.890 7.870 7.990 7.850 7.990 2,000 15,840 7.9200 6.032 6.017 6.108 6.001 6.108 2,616 6.0550 0.13%
2022-09-19 0 7.880 7.880 7.990 7.860 7.860 8,000 62,880 7.8600 6.024 6.024 6.108 6.009 6.009 10,464 6.0091 -0.51%
2022-09-16 0 7.920 7.860 7.920 7.920 7.950 27,000 214,110 7.9300 6.055 6.009 6.055 6.055 6.078 35,316 6.0626 -0.50%
2022-09-15 0 7.960 7.950 8.000 7.950 7.990 31,000 247,650 7.9887 6.086 6.078 6.116 6.078 6.108 40,549 6.1075 -0.25%
2022-09-14 0 7.980 7.950 8.090 - - 0 0 - 6.101 6.078 6.185 - - 0 - 0.00%
2022-09-13 0 7.980 7.950 8.050 7.980 8.010 15,000 120,000 8.0000 6.101 6.078 6.154 6.101 6.124 19,620 6.1161 0.00%
2022-09-09 0 7.980 8.000 8.090 7.980 7.980 2,000 15,960 7.9800 6.101 6.116 6.185 6.101 6.101 2,616 6.1008 0.00%
2022-09-08 0 7.980 7.980 8.090 7.970 8.100 15,000 120,540 8.0360 6.101 6.101 6.185 6.093 6.193 19,620 6.1437 -0.25%
2022-09-07 0 8.000 7.950 8.000 8.000 8.110 25,000 200,780 8.0312 6.116 6.078 6.116 6.116 6.200 32,700 6.1400 0.00%
2022-09-06 0 8.000 8.000 8.290 - - 0 0 - 6.116 6.116 6.338 - - 0 - 0.13%
2022-09-05 0 7.990 7.950 7.990 7.990 8.100 28,000 224,100 8.0036 6.108 6.078 6.108 6.108 6.193 36,624 6.1189 -1.11%
2022-09-02 0 8.080 8.080 8.360 8.080 8.080 3,000 24,240 8.0800 6.177 6.177 6.391 6.177 6.177 3,924 6.1773 0.00%
2022-09-01 0 8.080 8.000 8.400 8.000 8.100 10,000 80,760 8.0760 6.177 6.116 6.422 6.116 6.193 13,080 6.1742 0.00%
2022-08-31 0 8.080 8.060 8.270 - - 0 0 - 6.177 6.162 6.323 - - 0 - 0.00%
2022-08-30 0 8.080 8.070 8.290 8.070 8.130 27,000 218,290 8.0848 6.177 6.170 6.338 6.170 6.216 35,316 6.1810 0.00%
2022-08-29 0 8.080 8.060 8.240 8.010 8.300 342,000 2,760,510 8.0717 6.177 6.162 6.300 6.124 6.345 447,342 6.1709 -2.65%
2022-08-26 0 8.300 8.300 8.440 8.300 8.320 29,000 240,790 8.3031 6.345 6.345 6.453 6.345 6.361 37,932 6.3479 -0.12%
2022-08-25 0 8.310 8.310 8.460 8.310 8.310 4,000 33,240 8.3100 6.353 6.353 6.468 6.353 6.353 5,232 6.3531 -1.77%
2022-08-24 0 8.460 8.310 8.460 8.460 8.550 4,000 33,810 8.4525 6.468 6.353 6.468 6.468 6.537 5,232 6.4621 1.81%
2022-08-23 0 8.310 8.310 8.500 8.310 8.310 1,000 8,310 8.3100 6.353 6.353 6.498 6.353 6.353 1,308 6.3531 -1.07%
2022-08-22 0 8.400 8.300 8.560 8.310 8.500 16,000 135,090 8.4431 6.422 6.345 6.544 6.353 6.498 20,928 6.4549 -1.18%
2022-08-19 0 8.500 8.450 8.500 8.500 8.800 47,000 399,910 8.5087 6.498 6.460 6.498 6.498 6.728 61,477 6.5051 -2.97%
2022-08-18 0 8.760 8.600 8.840 8.760 8.760 1,000 8,760 8.7600 6.697 6.575 6.758 6.697 6.697 1,308 6.6972 -2.34%
2022-08-17 0 9.370 8.910 9.370 8.860 9.370 15,000 139,080 9.2720 6.858 6.521 6.858 6.484 6.858 20,495 6.7860 0.00%
2022-08-16 0 9.370 8.910 9.380 9.370 9.540 70,000 656,010 9.3716 6.858 6.521 6.865 6.858 6.982 95,644 6.8589 0.11%
2022-08-15 0 9.360 8.900 9.400 8.970 9.540 81,000 757,110 9.3470 6.850 6.514 6.880 6.565 6.982 110,674 6.8409 0.21%
2022-08-12 0 9.340 8.760 9.390 8.790 9.400 28,000 257,400 9.1929 6.836 6.411 6.872 6.433 6.880 38,258 6.7281 7.48%
2022-08-11 0 8.690 8.690 9.470 8.690 8.690 3,000 26,070 8.6900 6.360 6.360 6.931 6.360 6.360 4,099 6.3600 0.00%
2022-08-10 0 8.690 8.690 8.700 8.630 8.700 11,000 95,280 8.6618 6.360 6.360 6.367 6.316 6.367 15,030 6.3394 -0.11%
2022-08-09 0 8.700 8.700 9.240 - - 0 0 - 6.367 6.367 6.763 - - 0 - 0.00%
2022-08-08 0 8.700 8.580 8.660 - - 0 0 - 6.367 6.280 6.338 - - 0 - -1.14%
2022-08-05 0 8.800 8.570 9.250 8.530 8.810 23,000 197,550 8.5891 6.441 6.272 6.770 6.243 6.448 31,426 6.2862 3.17%
2022-08-04 0 8.530 8.530 8.600 8.510 8.600 119,000 1,016,730 8.5439 6.243 6.243 6.294 6.228 6.294 162,595 6.2531 -0.47%
2022-08-03 0 8.570 8.530 8.570 8.570 8.650 288,000 2,472,970 8.5867 6.272 6.243 6.272 6.272 6.331 393,507 6.2844 -1.04%
2022-08-02 0 8.660 8.650 8.800 8.610 9.010 19,000 168,180 8.8516 6.338 6.331 6.441 6.301 6.594 25,961 6.4783 -3.99%
2022-08-01 0 9.020 9.010 9.020 9.020 9.020 3,000 27,060 9.0200 6.602 6.594 6.602 6.602 6.602 4,099 6.6016 -0.33%
2022-07-29 0 9.050 9.030 9.100 9.050 9.300 13,000 118,380 9.1062 6.624 6.609 6.660 6.624 6.806 17,762 6.6646 -1.63%
2022-07-28 0 9.200 9.100 9.200 9.220 9.220 5,000 46,100 9.2200 6.733 6.660 6.733 6.748 6.748 6,832 6.7479 0.33%
2022-07-27 0 9.170 9.100 9.210 9.170 9.230 13,000 119,710 9.2085 6.711 6.660 6.741 6.711 6.755 17,762 6.7395 -0.43%
2022-07-26 0 9.210 9.140 9.210 9.210 9.220 18,713 172,386 9.2121 6.741 6.689 6.741 6.741 6.748 25,568 6.7421 0.88%
2022-07-25 0 9.130 9.130 9.200 9.130 9.220 24,000 221,190 9.2163 6.682 6.682 6.733 6.682 6.748 32,792 6.7452 -0.76%
2022-07-22 0 9.200 9.110 9.200 9.110 9.220 17,000 156,470 9.2041 6.733 6.667 6.733 6.667 6.748 23,228 6.7363 0.00%
2022-07-21 0 9.200 9.060 9.380 9.060 9.200 13,000 119,460 9.1892 6.733 6.631 6.865 6.631 6.733 17,762 6.7254 0.00%
2022-07-20 0 9.200 9.150 9.200 9.030 9.230 140,000 1,288,410 9.2029 6.733 6.697 6.733 6.609 6.755 191,288 6.7354 0.77%
2022-07-19 0 9.130 8.930 9.130 9.130 9.130 2,000 18,260 9.1300 6.682 6.536 6.682 6.682 6.682 2,733 6.6821 0.00%
2022-07-18 0 9.130 9.000 9.130 8.920 9.160 12,000 109,050 9.0875 6.682 6.587 6.682 6.528 6.704 16,396 6.6510 1.90%
2022-07-15 0 8.960 8.890 9.000 8.960 9.100 38,000 343,480 9.0389 6.558 6.506 6.587 6.558 6.660 51,921 6.6154 -2.40%
2022-07-14 0 9.180 9.030 9.190 9.030 9.180 60,000 544,540 9.0757 6.719 6.609 6.726 6.609 6.719 81,981 6.6423 0.99%
2022-07-13 0 9.090 9.090 9.190 9.090 9.350 31,000 287,230 9.2655 6.653 6.653 6.726 6.653 6.843 42,357 6.7812 -1.09%
2022-07-12 0 9.190 9.180 9.380 9.160 9.230 21,000 192,820 9.1819 6.726 6.719 6.865 6.704 6.755 28,693 6.7200 -0.33%
2022-07-11 0 9.220 9.130 9.300 9.200 9.590 55,000 515,340 9.3698 6.748 6.682 6.806 6.733 7.019 75,149 6.8576 -1.91%
2022-07-08 0 9.400 9.330 9.480 9.210 9.410 225,000 2,114,570 9.3981 6.880 6.828 6.938 6.741 6.887 307,428 6.8783 2.17%
2022-07-07 0 9.200 9.200 9.400 9.030 9.350 37,000 340,770 9.2100 6.733 6.733 6.880 6.609 6.843 50,555 6.7406 -3.06%
2022-07-06 0 9.490 9.490 9.540 9.490 9.610 110,000 1,044,600 9.4964 6.946 6.946 6.982 6.946 7.033 150,298 6.9502 -0.11%
2022-07-05 0 9.500 9.500 9.540 9.430 9.800 104,000 988,310 9.5030 6.953 6.953 6.982 6.902 7.172 142,100 6.9550 -3.06%
2022-07-04 0 9.800 9.600 9.800 9.850 9.880 126,000 1,241,310 9.8517 7.172 7.026 7.172 7.209 7.231 172,159 7.2102 -0.91%
2022-06-30 0 9.890 9.890 9.990 9.870 10.50 160,000 1,589,300 9.9331 7.238 7.238 7.311 7.224 7.685 218,615 7.2699 -4.90%
2022-06-29 0 10.40 10.18 10.44 10.08 11.00 138,000 1,464,260 10.611 7.612 7.451 7.641 7.377 8.051 188,556 7.7657 -3.17%
2022-06-28 0 10.74 10.74 10.78 9.110 12.00 3,340,804 33,651,447 10.073 7.860 7.860 7.890 6.667 8.783 4,564,691 7.3721 21.77%
2022-06-27 0 8.820 8.750 8.840 8.700 8.890 130,000 1,148,670 8.8359 6.455 6.404 6.470 6.367 6.506 177,625 6.4668 2.92%
2022-06-24 0 8.570 8.530 8.580 8.490 8.580 370,000 3,167,880 8.5618 6.272 6.243 6.280 6.214 6.280 505,548 6.2662 2.51%
2022-06-23 0 8.360 8.360 8.470 8.220 8.360 42,000 346,810 8.2574 6.119 6.119 6.199 6.016 6.119 57,386 6.0434 0.60%
2022-06-22 0 8.310 8.220 8.310 8.260 8.320 18,000 149,130 8.2850 6.082 6.016 6.082 6.045 6.089 24,594 6.0636 0.61%
2022-06-21 0 8.260 8.260 8.280 8.220 8.300 10,000 82,500 8.2500 6.045 6.045 6.060 6.016 6.075 13,663 6.0380 -1.20%
2022-06-20 0 8.360 8.360 8.380 8.320 8.400 32,000 266,820 8.3381 6.119 6.119 6.133 6.089 6.148 43,723 6.1025 1.21%
2022-06-17 0 8.260 8.220 8.310 8.260 8.350 44,000 366,050 8.3193 6.045 6.016 6.082 6.045 6.111 60,119 6.0887 -0.84%
2022-06-16 0 8.330 8.330 8.340 8.310 8.400 27,000 225,030 8.3344 6.097 6.097 6.104 6.082 6.148 36,891 6.0998 -0.12%
2022-06-15 0 8.340 8.340 8.360 8.340 8.400 10,000 83,940 8.3940 6.104 6.104 6.119 6.104 6.148 13,663 6.1434 -1.30%
2022-06-14 0 8.450 8.350 8.490 8.300 8.450 21,000 175,350 8.3500 6.184 6.111 6.214 6.075 6.184 28,693 6.1112 -2.09%
2022-06-13 0 8.630 8.340 9.090 - - 0 0 - 6.316 6.104 6.653 - - 0 - 0.00%
2022-06-10 0 8.630 8.460 8.800 8.590 8.700 11,000 95,100 8.6455 6.316 6.192 6.441 6.287 6.367 15,030 6.3274 0.35%
2022-06-09 0 8.600 8.600 9.070 8.500 8.600 4,000 34,140 8.5350 6.294 6.294 6.638 6.221 6.294 5,465 6.2466 1.65%
2022-06-08 0 8.460 8.460 8.880 8.360 8.600 7,000 59,340 8.4771 6.192 6.192 6.499 6.119 6.294 9,564 6.2042 1.44%
2022-06-07 0 8.340 8.330 8.490 8.320 8.590 67,000 559,560 8.3516 6.104 6.097 6.214 6.089 6.287 91,545 6.1124 -0.83%
2022-06-06 0 8.410 8.410 8.540 8.400 8.430 5,000 42,040 8.4080 6.155 6.155 6.250 6.148 6.170 6,832 6.1536 -0.83%
2022-06-02 0 8.480 8.360 8.500 8.500 8.500 2,000 17,000 8.5000 6.206 6.119 6.221 6.221 6.221 2,733 6.2210 1.19%
2022-06-01 0 8.380 8.370 8.380 8.380 8.380 6,000 50,280 8.3800 6.133 6.126 6.133 6.133 6.133 8,198 6.1332 0.00%
2022-05-31 0 8.380 8.370 8.500 - - 0 0 - 6.133 6.126 6.221 - - 0 - 0.36%
2022-05-30 0 8.350 8.350 8.680 8.350 8.700 88,000 740,280 8.4123 6.111 6.111 6.353 6.111 6.367 120,238 6.1568 -1.42%
2022-05-27 0 8.470 8.370 9.000 - - 0 0 - 6.199 6.126 6.587 - - 0 - 0.00%
2022-05-26 0 8.470 8.340 8.990 - - 0 0 - 6.199 6.104 6.580 - - 0 - 0.00%
2022-05-25 0 8.470 8.330 8.490 8.610 8.610 11,000 94,610 8.6009 6.199 6.097 6.214 6.301 6.301 15,030 6.2948 -1.05%
2022-05-24 0 8.560 8.380 8.600 8.600 8.600 1,000 8,600 8.6000 6.265 6.133 6.294 6.294 6.294 1,366 6.2942 0.00%
2022-05-23 0 8.560 8.350 8.750 8.560 8.760 10,000 86,950 8.6950 6.265 6.111 6.404 6.265 6.411 13,663 6.3637 -2.28%
2022-05-20 0 8.760 8.780 8.990 8.580 8.760 8,000 69,040 8.6300 6.411 6.426 6.580 6.280 6.411 10,931 6.3161 2.10%
2022-05-19 0 8.580 8.240 9.090 - - 0 0 - 6.280 6.031 6.653 - - 0 - 0.00%
2022-05-18 0 8.580 8.480 8.640 8.470 8.640 40,000 345,410 8.6353 6.280 6.206 6.323 6.199 6.323 54,654 6.3200 -0.92%
2022-05-17 0 8.660 8.640 8.670 8.670 8.690 12,000 104,500 8.7083 6.338 6.323 6.345 6.345 6.360 16,396 6.3735 0.23%
2022-05-16 0 8.640 8.610 8.660 8.660 8.670 9,000 77,970 8.6633 6.323 6.301 6.338 6.338 6.345 12,297 6.3405 -0.23%
2022-05-13 0 8.660 8.550 8.760 8.550 8.760 4,000 34,630 8.6575 6.338 6.258 6.411 6.258 6.411 5,465 6.3362 1.41%
2022-05-12 0 8.540 8.430 8.540 8.440 8.550 43,000 367,240 8.5405 6.250 6.170 6.250 6.177 6.258 58,753 6.2506 -0.12%
2022-05-11 0 8.550 8.410 8.550 8.380 8.550 14,000 118,090 8.4350 6.258 6.155 6.258 6.133 6.258 19,129 6.1734 0.00%
2022-05-10 0 8.550 8.340 8.550 8.330 8.550 6,000 51,080 8.5133 6.258 6.104 6.258 6.097 6.258 8,198 6.2307 1.18%
2022-05-06 0 8.450 8.450 8.500 8.310 8.710 18,000 152,960 8.4978 6.184 6.184 6.221 6.082 6.375 24,594 6.2194 -2.99%
2022-05-05 0 8.710 8.710 9.130 8.710 8.710 10,000 87,100 8.7100 6.375 6.375 6.682 6.375 6.375 13,663 6.3747 -0.11%
2022-05-04 0 8.720 8.610 8.950 8.700 8.800 19,000 166,730 8.7753 6.382 6.301 6.550 6.367 6.441 25,961 6.4224 -2.13%
2022-05-03 0 8.910 8.680 8.910 8.900 8.950 44,000 392,260 8.9150 6.521 6.353 6.521 6.514 6.550 60,119 6.5247 0.22%
2022-04-29 0 8.890 8.700 8.810 - - 0 0 - 6.506 6.367 6.448 - - 0 - 0.00%
2022-04-28 0 8.890 8.520 8.890 8.520 8.900 30,000 265,910 8.8637 6.506 6.236 6.506 6.236 6.514 40,990 6.4871 3.49%
2022-04-27 0 8.590 8.460 8.720 8.440 8.700 58,850 505,724 8.5934 6.287 6.192 6.382 6.177 6.367 80,409 6.2894 1.78%
2022-04-26 0 8.440 8.410 8.900 8.410 8.410 49,000 421,210 8.5961 6.177 6.155 6.514 6.155 6.155 66,951 6.2913 0.48%
2022-04-25 0 8.400 8.220 8.500 8.400 8.650 50,000 427,290 8.5458 6.148 6.016 6.221 6.148 6.331 68,317 6.2545 -3.45%
2022-04-22 0 8.700 8.620 8.770 8.550 8.840 31,000 268,040 8.6465 6.367 6.309 6.419 6.258 6.470 42,357 6.3282 1.16%
2022-04-21 0 8.600 8.600 8.750 8.550 8.800 28,000 242,770 8.6704 6.294 6.294 6.404 6.258 6.441 38,258 6.3457 -2.27%
2022-04-20 0 8.800 8.570 8.950 8.800 8.800 6,000 52,800 8.8000 6.441 6.272 6.550 6.441 6.441 8,198 6.4405 -1.68%
2022-04-19 0 8.950 8.800 8.950 9.000 9.000 3,000 27,000 9.0000 6.550 6.441 6.550 6.587 6.587 4,099 6.5869 0.56%
2022-04-14 0 8.900 8.800 9.000 8.690 8.900 20,000 176,600 8.8300 6.514 6.441 6.587 6.360 6.514 27,327 6.4625 0.56%
2022-04-13 0 8.850 8.520 8.850 - - 0 0 - 6.477 6.236 6.477 - - 0 - -0.11%
2022-04-12 0 8.860 8.600 8.870 8.600 8.870 6,000 52,920 8.8200 6.484 6.294 6.492 6.294 6.492 8,198 6.4552 3.02%
2022-04-11 0 8.600 8.600 8.800 8.600 8.600 5,000 43,000 8.6000 6.294 6.294 6.441 6.294 6.294 6,832 6.2942 -0.92%
2022-04-08 0 8.680 8.410 8.740 8.600 8.720 9,000 77,770 8.6411 6.353 6.155 6.397 6.294 6.382 12,297 6.3243 -0.34%
2022-04-07 0 8.710 8.710 8.950 8.710 8.710 10,000 87,100 8.7100 6.375 6.375 6.550 6.375 6.375 13,663 6.3747 -0.46%
2022-04-06 0 8.750 8.500 8.990 8.750 9.000 38,000 339,840 8.9432 6.404 6.221 6.580 6.404 6.587 51,921 6.5453 -1.69%
2022-04-04 0 8.900 8.800 9.090 8.700 8.900 17,000 151,040 8.8847 6.514 6.441 6.653 6.367 6.514 23,228 6.5025 0.00%
2022-04-01 0 8.900 8.900 8.990 8.900 8.910 11,000 97,920 8.9018 6.514 6.514 6.580 6.514 6.521 15,030 6.5151 -1.11%
2022-03-31 0 9.000 8.910 9.000 9.000 9.000 13,000 117,000 9.0000 6.587 6.521 6.587 6.587 6.587 17,762 6.5869 0.00%
2022-03-30 0 9.000 9.000 9.200 8.950 9.100 32,000 287,260 8.9769 6.587 6.587 6.733 6.550 6.660 43,723 6.5700 -3.23%
2022-03-29 0 9.300 8.990 9.320 9.300 9.380 4,000 37,410 9.3525 6.806 6.580 6.821 6.806 6.865 5,465 6.8449 -0.96%
2022-03-28 0 9.390 8.930 9.390 9.280 9.390 19,000 176,860 9.3084 6.872 6.536 6.872 6.792 6.872 25,961 6.8126 1.19%
2022-03-25 0 9.280 8.890 9.300 - - 505,150 4,692,843 9.2900 6.792 6.506 6.806 - - 690,209 6.7992 0.00%
2022-03-24 0 9.280 8.900 9.290 9.280 9.290 138,000 1,294,490 9.3804 6.792 6.514 6.799 6.792 6.799 188,556 6.8653 -0.11%
2022-03-23 0 9.290 9.150 9.290 9.290 9.290 4,000 37,160 9.2900 6.799 6.697 6.799 6.799 6.799 5,465 6.7992 1.75%
2022-03-22 0 9.130 9.060 9.130 9.130 9.130 4,000 36,520 9.1300 6.682 6.631 6.682 6.682 6.682 5,465 6.6821 0.00%
2022-03-21 0 9.130 9.020 9.250 9.130 9.300 32,000 295,740 9.2419 6.682 6.602 6.770 6.682 6.806 43,723 6.7639 1.78%
2022-03-18 0 8.970 8.880 8.970 8.880 8.970 882,000 7,832,700 8.8806 6.565 6.499 6.565 6.499 6.565 1,205,116 6.4995 1.01%
2022-03-17 0 8.880 8.620 8.880 8.860 8.880 14,000 124,260 8.8757 6.499 6.309 6.499 6.484 6.499 19,129 6.4960 5.34%
2022-03-16 0 8.430 8.350 8.610 7.700 8.500 473,500 3,756,695 7.9339 6.170 6.111 6.301 5.635 6.221 646,964 5.8066 3.95%
2022-03-15 0 8.110 8.110 8.290 8.050 8.890 83,500 698,820 8.3691 5.936 5.936 6.067 5.892 6.506 114,090 6.1252 -8.67%
2022-03-14 0 8.880 8.880 9.180 8.880 9.430 17,000 153,480 9.0282 6.499 6.499 6.719 6.499 6.902 23,228 6.6076 -3.48%
2022-03-11 0 9.200 8.810 9.200 9.200 9.200 1,000 9,200 9.2000 6.733 6.448 6.733 6.733 6.733 1,366 6.7333 1.55%
2022-03-10 0 9.060 8.890 9.110 8.850 9.100 68,000 605,260 8.9009 6.631 6.506 6.667 6.477 6.660 92,911 6.5144 0.78%
2022-03-09 0 8.990 8.950 9.000 8.990 9.050 2,523,000 22,707,390 9.0002 6.580 6.550 6.587 6.580 6.624 3,447,288 6.5870 -2.28%
2022-03-08 0 9.200 9.200 9.400 9.200 9.440 31,000 290,040 9.3561 6.733 6.733 6.880 6.733 6.909 42,357 6.8476 -2.54%
2022-03-07 0 9.440 9.440 9.790 9.430 9.800 14,000 133,350 9.5250 6.909 6.909 7.165 6.902 7.172 19,129 6.9712 -3.97%
2022-03-04 0 9.830 9.500 10.00 9.380 9.830 15,000 143,110 9.5407 7.194 6.953 7.319 6.865 7.194 20,495 6.9826 2.61%
2022-03-03 0 9.580 9.510 9.610 9.580 9.620 20,000 192,360 9.6180 7.011 6.960 7.033 7.011 7.041 27,327 7.0392 -1.44%
2022-03-02 0 9.720 9.620 9.730 9.680 9.900 26,000 253,110 9.7350 7.114 7.041 7.121 7.085 7.246 35,525 7.1248 -0.82%
2022-03-01 0 9.800 9.700 9.800 9.800 9.810 11,000 107,810 9.8009 7.172 7.099 7.172 7.172 7.180 15,030 7.1731 -2.00%
2022-02-28 0 10.00 9.750 10.34 9.650 10.00 52,000 514,930 9.9025 7.319 7.136 7.568 7.063 7.319 71,050 7.2474 3.63%
2022-02-25 0 9.650 9.600 10.18 - - 0 0 - 7.063 7.026 7.451 - - 0 - 0.00%
2022-02-24 0 9.650 9.600 9.700 9.650 9.800 14,000 136,060 9.7186 7.063 7.026 7.099 7.063 7.172 19,129 7.1128 -3.21%
2022-02-23 0 9.970 9.820 10.12 9.970 9.980 2,000 19,950 9.9750 7.297 7.187 7.407 7.297 7.304 2,733 7.3005 -0.20%
2022-02-22 0 9.990 9.880 10.10 10.00 10.10 5,100 51,200 10.039 7.311 7.231 7.392 7.319 7.392 6,968 7.3475 -0.50%
2022-02-21 0 10.04 9.960 10.10 10.10 10.10 7,000 70,700 10.100 7.348 7.290 7.392 7.392 7.392 9,564 7.3920 0.20%
2022-02-18 0 10.02 9.960 10.28 - - 0 0 - 7.333 7.290 7.524 - - 0 - 0.00%
2022-02-17 0 10.02 9.960 10.14 - - 0 0 - 7.333 7.290 7.421 - - 0 - 0.00%
2022-02-16 0 10.02 9.960 10.20 10.02 10.02 89,000 898,100 10.091 7.333 7.290 7.465 7.333 7.333 121,605 7.3854 -0.79%
2022-02-15 0 10.10 10.02 10.20 10.06 10.26 548,000 5,560,664 10.147 7.392 7.333 7.465 7.363 7.509 748,757 7.4265 -0.20%
2022-02-14 0 10.12 10.02 10.28 - - 0 0 - 7.407 7.333 7.524 - - 0 - 0.00%
2022-02-11 0 10.12 10.12 10.28 10.10 10.30 22,000 224,760 10.216 7.407 7.407 7.524 7.392 7.538 30,060 7.4771 -0.39%
2022-02-10 0 10.16 10.04 10.28 10.26 10.28 13,000 133,580 10.275 7.436 7.348 7.524 7.509 7.524 17,762 7.5203 -1.17%
2022-02-09 0 10.28 10.16 10.38 10.48 10.66 4,000 42,220 10.555 7.524 7.436 7.597 7.670 7.802 5,465 7.7250 1.78%
2022-02-08 0 10.10 10.04 10.18 10.00 10.18 32,000 320,900 10.028 7.392 7.348 7.451 7.319 7.451 43,723 7.3394 0.40%
2022-02-07 0 10.06 9.980 10.20 9.990 10.28 9,000 91,670 10.186 7.363 7.304 7.465 7.311 7.524 12,297 7.4546 0.20%
2022-02-04 0 10.04 9.970 10.08 9.930 10.20 32,000 321,170 10.037 7.348 7.297 7.377 7.268 7.465 43,723 7.3456 0.40%
2022-01-31 0 10.00 9.980 10.26 9.970 10.26 20,000 201,380 10.069 7.319 7.304 7.509 7.297 7.509 27,327 7.3693 -1.77%
2022-01-28 0 10.18 10.18 10.32 9.590 11.00 184,000 1,887,840 10.260 7.451 7.451 7.553 7.019 8.051 251,407 7.5091 3.88%
2022-01-27 0 9.800 9.620 9.800 - - 0 0 - 7.172 7.041 7.172 - - 0 - -0.71%
2022-01-26 0 9.870 9.700 9.870 - - 0 0 - 7.224 7.099 7.224 - - 0 - 0.00%
2022-01-25 0 9.870 9.650 9.880 9.610 9.960 20,000 196,770 9.8385 7.224 7.063 7.231 7.033 7.290 27,327 7.2006 -0.50%
2022-01-24 0 9.920 9.880 9.920 9.900 10.10 2,395,000 23,480,960 9.8042 7.260 7.231 7.260 7.246 7.392 3,272,396 7.1755 1.22%
2022-01-21 0 9.800 9.750 9.900 9.800 10.12 40,000 395,270 9.8818 7.172 7.136 7.246 7.172 7.407 54,654 7.2323 -1.01%
2022-01-20 0 9.900 9.900 10.12 9.880 10.14 18,000 178,400 9.9111 7.246 7.246 7.407 7.231 7.421 24,594 7.2537 -1.00%
2022-01-19 0 10.00 9.920 10.00 10.00 10.00 16,000 160,286 10.018 7.319 7.260 7.319 7.319 7.319 21,862 7.3319 0.00%
2022-01-18 0 10.00 10.00 10.16 9.930 10.18 54,000 542,410 10.045 7.319 7.319 7.436 7.268 7.451 73,783 7.3515 0.50%
2022-01-17 0 9.950 9.750 9.950 9.700 9.950 15,000 145,860 9.7240 7.282 7.136 7.282 7.099 7.282 20,495 7.1168 2.47%
2022-01-14 0 9.710 9.710 9.990 9.700 9.870 19,000 185,410 9.7584 7.107 7.107 7.311 7.099 7.224 25,961 7.1420 -1.92%
2022-01-13 0 9.900 9.900 10.18 9.820 9.820 2,000 19,640 9.8200 7.246 7.246 7.451 7.187 7.187 2,733 7.1871 1.02%
2022-01-12 0 9.800 9.710 9.830 9.700 9.830 57,000 556,910 9.7704 7.172 7.107 7.194 7.099 7.194 77,882 7.1507 -0.41%
2022-01-11 0 9.840 9.730 9.850 9.710 9.950 56,000 550,130 9.8238 7.202 7.121 7.209 7.107 7.282 76,515 7.1898 -1.40%
2022-01-10 0 9.980 9.980 10.32 - - 0 0 - 7.304 7.304 7.553 - - 0 - 0.00%
2022-01-07 0 9.980 9.780 9.980 10.02 10.02 1,000 10,020 10.020 7.304 7.158 7.304 7.333 7.333 1,366 7.3334 -0.10%
2022-01-06 0 9.990 9.720 9.990 9.700 10.00 4,000 39,410 9.8525 7.311 7.114 7.311 7.099 7.319 5,465 7.2108 2.46%
2022-01-05 0 9.750 9.750 10.00 9.740 9.750 3,000 29,230 9.7433 7.136 7.136 7.319 7.129 7.136 4,099 7.1309 -0.51%
2022-01-04 0 9.800 9.800 10.32 9.800 9.800 1,000 9,800 9.8000 7.172 7.172 7.553 7.172 7.172 1,366 7.1724 0.00%
2022-01-03 0 9.800 9.800 10.32 9.730 9.730 2,000 19,460 9.7300 7.172 7.172 7.553 7.121 7.121 2,733 7.1212 0.51%
2021-12-31 0 9.750 9.750 9.950 9.720 9.720 6,000 58,320 9.7200 7.136 7.136 7.282 7.114 7.114 8,198 7.1139 -1.52%
2021-12-30 0 9.900 9.820 9.960 9.900 9.980 3,000 29,780 9.9267 7.246 7.187 7.290 7.246 7.304 4,099 7.2651 -1.00%
2021-12-29 0 10.00 9.930 10.00 9.950 10.30 19,000 191,190 10.063 7.319 7.268 7.319 7.282 7.538 25,961 7.3646 -0.40%
2021-12-28 0 10.04 9.810 10.04 - - 0 0 - 7.348 7.180 7.348 - - 0 - -0.59%
2021-12-24 0 10.10 10.10 10.26 - - 0 0 - 7.392 7.392 7.509 - - 0 - 0.00%
2021-12-23 0 10.10 10.02 10.10 9.930 10.20 631,000 6,347,920 10.060 7.392 7.333 7.392 7.268 7.465 862,164 7.3628 1.41%
2021-12-22 0 9.960 9.760 10.32 - - 0 0 - 7.290 7.143 7.553 - - 0 - 0.00%
2021-12-21 0 9.960 9.800 9.960 9.800 9.970 7,000 68,770 9.8243 7.290 7.172 7.290 7.172 7.297 9,564 7.1902 1.01%
2021-12-20 0 9.860 9.760 9.870 9.750 9.910 16,000 158,200 9.8875 7.216 7.143 7.224 7.136 7.253 21,862 7.2365 -1.40%
2021-12-17 0 10.00 9.900 10.00 10.00 10.24 13,000 130,420 10.032 7.319 7.246 7.319 7.319 7.494 17,762 7.3424 0.00%
2021-12-16 0 10.00 10.02 10.28 9.950 10.00 28,000 279,640 9.9871 7.319 7.333 7.524 7.282 7.319 38,258 7.3094 1.11%
2021-12-15 0 9.890 9.890 10.04 9.800 9.940 22,000 216,620 9.8464 7.238 7.238 7.348 7.172 7.275 30,060 7.2064 -0.40%
2021-12-14 0 9.930 9.810 9.930 9.820 9.980 30,000 297,190 9.9063 7.268 7.180 7.268 7.187 7.304 40,990 7.2502 -3.03%
2021-12-13 0 10.24 9.800 10.30 9.800 10.30 182,000 1,847,220 10.150 7.494 7.172 7.538 7.172 7.538 248,675 7.4283 1.39%
2021-12-10 0 10.10 9.710 10.10 - - 604,000 6,053,905 10.023 7.392 7.107 7.392 - - 825,272 7.3356 -0.20%
2021-12-09 0 10.12 10.02 10.12 9.940 10.12 17,000 170,050 10.003 7.407 7.333 7.407 7.275 7.407 23,228 7.3209 0.00%
2021-12-08 0 10.12 10.04 10.12 10.04 10.16 12,000 121,180 10.098 7.407 7.348 7.407 7.348 7.436 16,396 7.3908 -0.59%
2021-12-07 0 10.18 10.10 10.18 10.18 10.24 22,000 224,200 10.191 7.451 7.392 7.451 7.451 7.494 30,060 7.4585 -0.59%
2021-12-06 0 10.24 10.00 10.24 9.740 10.24 14,000 141,020 10.073 7.494 7.319 7.494 7.129 7.494 19,129 7.3721 0.20%
2021-12-03 0 10.22 10.02 10.40 - - 10,000 106,839 10.684 7.480 7.333 7.612 - - 13,663 7.8193 0.00%
2021-12-02 0 10.62 10.48 10.64 10.48 10.94 107,000 1,143,180 10.684 7.480 7.381 7.494 7.381 7.705 151,921 7.5248 -0.56%
2021-12-01 0 10.68 10.62 10.80 10.68 10.96 74,000 800,720 10.821 7.522 7.480 7.607 7.522 7.719 105,067 7.6211 -2.55%
2021-11-30 0 10.96 10.90 10.96 10.84 11.02 65,000 714,100 10.986 7.719 7.677 7.719 7.635 7.762 92,288 7.7377 0.00%
2021-11-29 0 10.96 10.70 10.96 10.94 10.96 81,000 887,670 10.959 7.719 7.536 7.719 7.705 7.719 115,006 7.7185 0.00%
2021-11-26 0 10.96 10.78 10.96 10.80 10.96 35,000 381,040 10.887 7.719 7.592 7.719 7.607 7.719 49,694 7.6678 -0.18%
2021-11-25 0 10.98 10.92 10.98 10.90 11.00 27,000 296,740 10.990 7.733 7.691 7.733 7.677 7.747 38,335 7.7407 0.18%
2021-11-24 0 10.96 10.78 10.96 10.76 11.00 30,000 327,505 10.917 7.719 7.592 7.719 7.578 7.747 42,595 7.6889 0.00%
2021-11-23 0 10.96 10.80 10.96 10.80 11.10 326,000 3,582,960 10.991 7.719 7.607 7.719 7.607 7.818 462,862 7.7409 0.00%
2021-11-22 0 10.96 10.90 10.96 10.90 11.00 37,000 405,200 10.951 7.719 7.677 7.719 7.677 7.747 52,533 7.7132 -0.18%
2021-11-19 0 10.98 10.82 10.98 10.98 10.98 33,000 362,158 10.975 7.733 7.621 7.733 7.733 7.733 46,854 7.7295 0.00%
2021-11-18 0 10.98 10.84 10.94 10.90 11.00 58,000 636,280 10.970 7.733 7.635 7.705 7.677 7.747 82,350 7.7266 -0.18%
2021-11-17 0 11.00 10.82 11.00 10.94 11.00 345,000 3,794,800 10.999 7.747 7.621 7.747 7.705 7.747 489,839 7.7470 0.00%
2021-11-16 0 11.00 10.94 11.00 10.86 11.00 142,000 1,561,300 10.995 7.747 7.705 7.747 7.649 7.747 201,615 7.7440 0.18%
2021-11-15 0 10.98 10.88 10.98 10.86 11.00 147,000 1,610,820 10.958 7.733 7.663 7.733 7.649 7.747 208,714 7.7178 -0.18%
2021-11-12 0 11.00 10.98 11.00 10.90 11.20 785,000 8,635,260 11.000 7.747 7.733 7.747 7.677 7.888 1,114,560 7.7477 0.00%
2021-11-11 0 11.00 10.80 11.00 11.00 11.00 29,000 319,000 11.000 7.747 7.607 7.747 7.747 7.747 41,175 7.7474 0.00%
2021-11-10 0 11.00 10.88 11.00 10.90 11.00 51,000 559,520 10.971 7.747 7.663 7.747 7.677 7.747 72,411 7.7270 1.10%
2021-11-09 0 10.88 10.86 11.00 10.88 11.00 85,000 934,880 10.999 7.663 7.649 7.747 7.663 7.747 120,685 7.7465 -1.09%
2021-11-08 0 11.00 10.80 11.00 11.00 11.00 16,000 176,000 11.000 7.747 7.607 7.747 7.747 7.747 22,717 7.7474 0.00%
2021-11-05 0 11.00 10.50 11.00 10.96 11.20 84,000 929,340 11.064 7.747 7.395 7.747 7.719 7.888 119,265 7.7922 -0.72%
2021-11-04 0 11.08 10.96 11.12 10.96 11.78 214,000 2,382,500 11.133 7.804 7.719 7.832 7.719 8.297 303,842 7.8412 -0.18%
2021-11-03 0 11.10 11.10 11.20 11.10 11.20 18,000 201,300 11.183 7.818 7.818 7.888 7.818 7.888 25,557 7.8766 -2.63%
2021-11-02 0 11.40 11.20 11.46 11.22 11.48 10,000 113,740 11.374 8.029 7.888 8.071 7.902 8.086 14,198 8.0109 -0.70%
2021-11-01 0 11.48 11.08 11.50 11.48 11.50 4,500 51,720 11.493 8.086 7.804 8.100 8.086 8.100 6,389 8.0949 -0.17%
2021-10-29 0 11.50 11.44 11.58 11.20 11.72 201,000 2,313,980 11.512 8.100 8.057 8.156 7.888 8.255 285,384 8.1083 0.00%
2021-10-28 0 11.50 10.52 11.50 11.50 12.00 220,000 2,574,720 11.703 8.100 7.409 8.100 8.100 8.452 312,361 8.2428 -2.54%
2021-10-27 0 11.80 11.76 11.80 11.48 11.82 167,000 1,967,200 11.780 8.311 8.283 8.311 8.086 8.325 237,110 8.2966 0.17%
2021-10-26 0 11.78 11.50 11.78 11.90 11.90 3,000 35,700 11.900 8.297 8.100 8.297 8.381 8.381 4,259 8.3813 -0.17%
2021-10-25 0 11.80 11.80 11.90 11.72 12.20 181,000 2,147,140 11.863 8.311 8.311 8.381 8.255 8.593 256,988 8.3550 0.17%
2021-10-22 0 11.78 11.48 11.78 9.850 11.80 410,000 4,735,770 11.551 8.297 8.086 8.297 6.937 8.311 582,127 8.1353 19.23%
2021-10-21 0 9.880 9.500 9.960 - - 0 0 - 6.959 6.691 7.015 - - 0 - 0.00%
2021-10-20 0 9.880 9.880 10.10 9.420 9.890 115,000 1,102,260 9.5849 6.959 6.959 7.114 6.635 6.966 163,280 6.7508 -1.20%
2021-10-19 0 10.00 9.830 10.22 9.760 10.28 913,000 9,151,435 10.024 7.043 6.923 7.198 6.874 7.240 1,296,298 7.0597 0.50%
2021-10-18 0 9.950 9.900 9.920 9.380 10.02 1,380,000 13,600,245 9.8553 7.008 6.973 6.987 6.606 7.057 1,959,355 6.9412 7.80%
2021-10-15 0 9.230 9.000 9.580 8.950 9.230 10,000 91,510 9.1510 6.501 6.339 6.747 6.304 6.501 14,198 6.4452 2.56%
2021-10-12 0 9.000 8.990 9.090 8.910 9.000 22,000 197,620 8.9827 6.339 6.332 6.402 6.275 6.339 31,236 6.3267 -0.88%
2021-10-11 0 9.080 9.070 9.450 9.080 9.190 2,000 18,270 9.1350 6.395 6.388 6.656 6.395 6.473 2,840 6.4339 -2.89%
2021-10-08 0 9.350 9.350 9.450 9.350 9.400 16,000 150,350 9.3969 6.585 6.585 6.656 6.585 6.621 22,717 6.6183 -1.58%
2021-10-07 0 9.500 9.500 9.690 9.100 9.500 22,000 201,080 9.1400 6.691 6.691 6.825 6.409 6.691 31,236 6.4374 2.59%
2021-10-06 0 9.260 9.260 9.480 9.260 9.500 1,031,000 9,674,120 9.3832 6.522 6.522 6.677 6.522 6.691 1,463,837 6.6087 -3.04%
2021-10-05 0 9.550 9.500 9.550 9.450 9.750 23,000 219,940 9.5626 6.726 6.691 6.726 6.656 6.867 32,656 6.7351 -2.05%
2021-10-04 0 9.750 9.750 10.00 9.750 10.26 56,000 563,710 10.066 6.867 6.867 7.043 6.867 7.226 79,510 7.0898 -6.07%
2021-09-30 0 10.38 9.910 10.40 - - 0 0 - 7.311 6.980 7.325 - - 0 - 0.00%
2021-09-29 0 10.38 9.910 10.40 - - 0 0 - 7.311 6.980 7.325 - - 0 - 0.00%
2021-09-28 0 10.38 9.960 10.38 10.38 10.42 6,000 62,400 10.400 7.311 7.015 7.311 7.311 7.339 8,519 7.3249 0.00%
2021-09-27 0 10.38 9.960 10.40 - - 0 0 - 7.311 7.015 7.325 - - 0 - 0.00%
2021-09-24 0 10.38 10.14 10.60 10.18 10.60 103,000 1,079,980 10.485 7.311 7.142 7.466 7.170 7.466 146,242 7.3849 -1.14%
2021-09-23 0 10.50 10.24 10.58 10.58 10.60 14,000 148,380 10.599 7.395 7.212 7.452 7.452 7.466 19,878 7.4647 -4.37%
2021-09-21 0 10.98 10.00 11.00 10.98 10.98 1,000 10,980 10.980 7.733 7.043 7.747 7.733 7.733 1,420 7.7334 6.40%
2021-09-20 0 10.32 10.14 10.36 - - 0 0 - 7.269 7.142 7.297 - - 0 - -0.39%
2021-09-17 0 10.36 10.38 11.26 10.26 10.56 10,000 103,200 10.320 7.297 7.311 7.931 7.226 7.438 14,198 7.2685 -1.89%
2021-09-16 0 10.56 10.32 11.32 10.30 10.62 28,000 293,020 10.465 7.438 7.269 7.973 7.254 7.480 39,755 7.3706 -0.38%
2021-09-15 0 10.60 10.62 11.34 10.54 10.70 5,000 52,940 10.588 7.466 7.480 7.987 7.423 7.536 7,099 7.4573 -1.67%
2021-09-14 0 10.78 10.78 11.00 10.60 10.78 3,000 32,000 10.667 7.592 7.592 7.747 7.466 7.592 4,259 7.5127 -2.00%
2021-09-13 0 11.00 11.00 11.26 11.00 11.02 13,000 143,020 11.002 7.747 7.747 7.931 7.747 7.762 18,458 7.7485 -2.65%
2021-09-10 0 11.30 10.74 11.38 11.30 11.50 25,000 284,220 11.369 7.959 7.564 8.015 7.959 8.100 35,496 8.0072 -1.57%
2021-09-09 0 11.48 11.12 11.48 11.14 11.50 30,000 341,520 11.384 8.086 7.832 8.086 7.846 8.100 42,595 8.0179 1.06%
2021-09-08 0 11.36 11.12 11.36 11.12 11.40 24,000 272,100 11.338 8.001 7.832 8.001 7.832 8.029 34,076 7.9852 -0.35%
2021-09-07 0 11.40 11.00 11.40 11.00 11.42 173,000 1,957,900 11.317 8.029 7.747 8.029 7.747 8.043 245,629 7.9710 1.97%
2021-09-06 0 11.18 11.00 11.30 11.18 11.30 84,000 940,340 11.195 7.874 7.747 7.959 7.874 7.959 119,265 7.8845 -0.18%
2021-09-03 0 11.20 11.00 11.20 11.22 11.38 60,000 681,380 11.356 7.888 7.747 7.888 7.902 8.015 85,189 7.9984 0.36%
2021-09-02 0 11.16 11.00 11.20 10.98 11.20 48,000 531,200 11.067 7.860 7.747 7.888 7.733 7.888 68,151 7.7944 1.45%
2021-09-01 0 11.00 11.00 11.20 10.70 11.14 24,000 261,680 10.903 7.747 7.747 7.888 7.536 7.846 34,076 7.6794 -2.31%
2021-08-31 0 11.26 10.60 11.28 11.00 11.26 3,000 33,260 11.087 7.931 7.466 7.945 7.747 7.931 4,259 7.8085 -0.71%
2021-08-30 0 11.34 10.56 11.50 11.34 11.52 10,000 114,020 11.402 7.987 7.438 8.100 7.987 8.114 14,198 8.0306 -1.05%
2021-08-27 0 11.46 11.26 11.50 11.36 11.52 116,000 1,333,640 11.497 8.071 7.931 8.100 8.001 8.114 164,699 8.0974 0.88%
2021-08-26 0 11.36 11.24 11.36 11.36 11.36 110,000 1,249,600 11.360 8.001 7.916 8.001 8.001 8.001 156,180 8.0010 0.00%
2021-08-25 0 11.36 11.34 11.50 11.10 11.66 183,000 2,086,600 11.402 8.001 7.987 8.100 7.818 8.212 259,827 8.0307 2.34%
2021-08-24 0 11.10 10.24 11.48 10.80 11.48 145,000 1,621,540 11.183 7.818 7.212 8.086 7.607 8.086 205,874 7.8764 0.73%
2021-08-23 0 11.02 10.88 11.16 10.76 11.10 65,000 714,520 10.993 7.762 7.663 7.860 7.578 7.818 92,288 7.7422 8.25%
2021-08-20 0 10.18 10.12 11.30 10.14 10.74 18,000 191,360 10.631 7.170 7.128 7.959 7.142 7.564 25,557 7.4876 -4.86%
2021-08-19 0 10.70 10.70 10.80 10.50 11.30 22,000 241,860 10.994 7.536 7.536 7.607 7.395 7.959 31,236 7.7430 -3.34%
2021-08-18 0 11.32 10.50 11.32 11.34 11.34 8,000 90,680 11.335 7.797 7.232 7.797 7.811 7.811 11,615 7.8071 0.18%
2021-08-17 0 11.30 11.06 11.30 10.90 11.30 73,000 809,420 11.088 7.783 7.618 7.783 7.507 7.783 105,988 7.6369 3.29%
2021-08-16 0 10.94 10.94 11.28 10.94 11.30 38,000 423,140 11.135 7.535 7.535 7.769 7.535 7.783 55,172 7.6695 -0.55%
2021-08-13 0 11.00 10.98 11.20 10.96 11.24 2,000 22,200 11.100 7.576 7.563 7.714 7.549 7.742 2,904 7.6452 -1.08%
2021-08-12 0 11.12 10.94 11.20 11.12 11.12 241,000 2,689,440 11.160 7.659 7.535 7.714 7.659 7.659 349,905 7.6862 0.18%
2021-08-11 0 11.10 11.10 11.20 11.06 11.20 24,000 268,660 11.194 7.645 7.645 7.714 7.618 7.714 34,845 7.7101 -0.89%
2021-08-10 0 11.20 10.94 11.20 11.18 11.20 2,000 22,380 11.190 7.714 7.535 7.714 7.700 7.714 2,904 7.7072 2.56%
2021-08-09 0 10.92 10.92 11.20 - - 0 0 - 7.521 7.521 7.714 - - 0 - 0.00%
2021-08-06 0 10.92 10.52 11.18 - - 0 0 - 7.521 7.246 7.700 - - 0 - 0.00%
2021-08-05 0 10.92 10.48 11.16 10.90 10.92 31,000 337,920 10.901 7.521 7.218 7.687 7.507 7.521 45,008 7.5079 -0.73%
2021-08-04 0 11.00 10.46 11.18 10.90 11.00 217,000 2,377,610 10.957 7.576 7.204 7.700 7.507 7.576 315,059 7.5465 0.92%
2021-08-03 0 10.90 10.70 10.98 10.70 10.90 43,000 467,500 10.872 7.507 7.370 7.563 7.370 7.507 62,431 7.4883 -0.91%
2021-08-02 0 11.00 10.82 11.00 10.90 11.00 10,000 109,800 10.980 7.576 7.452 7.576 7.507 7.576 14,519 7.5626 0.92%
2021-07-30 0 10.90 10.58 10.98 10.20 10.98 77,000 809,480 10.513 7.507 7.287 7.563 7.025 7.563 111,795 7.2407 6.86%
2021-07-29 0 10.20 10.20 10.50 10.16 10.40 58,743 600,764 10.227 7.025 7.025 7.232 6.998 7.163 85,288 7.0439 -0.97%
2021-07-28 0 10.30 9.530 10.40 8.810 10.30 60,000 579,640 9.6607 7.094 6.564 7.163 6.068 7.094 87,113 6.6539 18.94%
2021-07-27 0 8.660 8.660 9.170 8.660 10.56 61,000 607,250 9.9549 5.965 5.965 6.316 5.965 7.273 88,565 6.8565 -17.21%
2021-07-26 0 10.46 10.44 10.98 10.44 10.48 8,000 84,200 10.525 7.204 7.191 7.563 7.191 7.218 11,615 7.2492 -4.91%
2021-07-23 0 11.00 10.74 11.00 - - 1,000 11,000 11.000 7.576 7.397 7.576 - - 1,452 7.5763 -0.36%
2021-07-22 0 11.04 10.98 11.06 11.00 11.16 9,000 99,600 11.067 7.604 7.563 7.618 7.576 7.687 13,067 7.6223 0.36%
2021-07-21 0 11.00 10.92 11.20 - - 0 0 - 7.576 7.521 7.714 - - 0 - 0.00%
2021-07-20 0 11.00 10.90 11.00 11.00 11.02 50,743 554,318 10.924 7.576 7.507 7.576 7.576 7.590 73,673 7.5240 -0.90%
2021-07-19 0 11.10 10.92 11.10 10.94 11.22 25,000 276,880 11.075 7.645 7.521 7.645 7.535 7.728 36,297 7.6281 -0.18%
2021-07-16 0 11.12 11.04 11.12 11.12 11.12 155,000 1,735,200 11.195 7.659 7.604 7.659 7.659 7.659 225,042 7.7105 -0.71%
2021-07-15 0 11.20 11.06 11.30 10.98 11.30 81,000 904,400 11.165 7.714 7.618 7.783 7.563 7.783 117,603 7.6903 -0.36%
2021-07-14 0 11.24 11.10 11.40 - - 0 0 - 7.742 7.645 7.852 - - 0 - 0.00%
2021-07-13 0 11.24 11.14 11.40 11.14 11.40 100,000 1,123,300 11.233 7.742 7.673 7.852 7.673 7.852 145,189 7.7368 0.90%
2021-07-12 0 11.14 10.90 11.18 10.88 11.18 10,000 110,220 11.022 7.673 7.507 7.700 7.494 7.700 14,519 7.5915 3.15%
2021-07-09 0 10.80 10.50 11.00 10.76 10.80 40,050 431,700 10.779 7.439 7.232 7.576 7.411 7.439 58,148 7.4242 0.00%
2021-07-08 0 10.80 10.20 10.80 10.78 10.90 392,000 4,239,980 10.816 7.439 7.025 7.439 7.425 7.507 569,140 7.4498 0.00%
2021-07-07 0 10.80 10.80 11.00 10.74 10.94 157,000 1,693,800 10.789 7.439 7.439 7.576 7.397 7.535 227,946 7.4307 0.37%
2021-07-06 0 10.76 10.74 10.94 10.74 10.88 34,000 366,920 10.792 7.411 7.397 7.535 7.397 7.494 49,364 7.4329 -2.18%
2021-07-05 0 11.00 11.00 11.16 11.00 11.18 98,000 1,084,120 11.062 7.576 7.576 7.687 7.576 7.700 142,285 7.6194 -0.54%
2021-07-02 0 11.06 10.82 11.04 10.88 11.20 52,000 578,730 11.129 7.618 7.452 7.604 7.494 7.714 75,498 7.6655 -1.78%
2021-06-30 0 11.26 11.02 11.20 11.00 11.40 47,000 528,640 11.248 7.755 7.590 7.714 7.576 7.852 68,239 7.7469 -1.23%
2021-06-29 0 11.40 11.10 11.44 10.92 11.42 81,000 901,994 11.136 7.852 7.645 7.879 7.521 7.866 117,603 7.6698 0.00%
2021-06-28 0 11.40 11.00 11.40 10.80 11.48 32,000 356,140 11.129 7.852 7.576 7.852 7.439 7.907 46,460 7.6655 3.64%
2021-06-25 0 11.00 10.74 11.46 10.44 11.46 44,000 473,260 10.756 7.576 7.397 7.893 7.191 7.893 63,883 7.4082 3.77%
2021-06-24 0 10.60 10.60 10.92 10.46 10.80 4,000 42,180 10.545 7.301 7.301 7.521 7.204 7.439 5,808 7.2630 -0.75%
2021-06-23 0 10.68 10.58 10.98 10.58 10.94 26,000 279,480 10.749 7.356 7.287 7.563 7.287 7.535 37,749 7.4036 0.95%
2021-06-22 0 10.58 10.58 10.60 10.32 10.60 26,000 272,260 10.472 7.287 7.287 7.301 7.108 7.301 37,749 7.2124 0.76%
2021-06-21 0 10.50 10.38 10.52 10.34 10.74 63,000 653,640 10.375 7.232 7.149 7.246 7.122 7.397 91,469 7.1460 -2.78%
2021-06-18 0 10.80 10.70 10.98 10.38 10.82 15,000 160,020 10.668 7.439 7.370 7.563 7.149 7.452 21,778 7.3477 0.37%
2021-06-17 0 10.76 10.60 10.98 - - 0 0 - 7.411 7.301 7.563 - - 0 - 0.00%
2021-06-16 0 10.76 10.70 10.80 10.70 11.02 26,000 279,400 10.746 7.411 7.370 7.439 7.370 7.590 37,749 7.4015 -2.00%
2021-06-15 0 10.98 10.70 10.98 10.68 10.98 219,000 2,360,360 10.778 7.563 7.370 7.563 7.356 7.563 317,963 7.4234 1.86%
2021-06-11 0 10.78 10.66 10.80 10.46 10.88 56,000 597,720 10.674 7.425 7.342 7.439 7.204 7.494 81,306 7.3515 -0.74%
2021-06-10 0 10.86 10.76 10.92 10.76 10.88 11,000 118,820 10.802 7.480 7.411 7.521 7.411 7.494 15,971 7.4398 0.93%
2021-06-09 0 10.76 10.76 10.90 10.54 10.96 174,000 1,883,000 10.822 7.411 7.411 7.507 7.260 7.549 252,628 7.4536 2.48%
2021-06-08 0 10.50 10.38 10.54 10.34 10.50 18,000 187,820 10.434 7.232 7.149 7.260 7.122 7.232 26,134 7.1868 2.74%
2021-06-07 0 10.22 10.22 10.44 10.22 10.44 18,000 187,240 10.402 7.039 7.039 7.191 7.039 7.191 26,134 7.1646 -1.54%
2021-06-04 0 10.38 10.22 10.38 10.22 10.38 7,000 72,020 10.289 7.149 7.039 7.149 7.039 7.149 10,163 7.0863 1.57%
2021-06-03 0 10.22 10.22 10.42 10.20 10.22 12,000 122,620 10.218 7.039 7.039 7.177 7.025 7.039 17,423 7.0380 0.20%
2021-06-02 0 10.20 10.20 10.40 10.20 10.38 12,000 122,740 10.228 7.025 7.025 7.163 7.025 7.149 17,423 7.0449 -1.16%
2021-06-01 0 10.32 10.32 10.48 10.20 10.32 40,000 409,340 10.234 7.108 7.108 7.218 7.025 7.108 58,075 7.0484 0.98%
2021-05-31 0 10.22 10.22 10.40 10.20 10.50 13,000 133,180 10.245 7.039 7.039 7.163 7.025 7.232 18,875 7.0561 0.20%
2021-05-28 0 10.20 10.20 10.50 10.20 10.26 40,000 408,760 10.219 7.025 7.025 7.232 7.025 7.067 58,075 7.0384 -0.58%
2021-05-27 0 10.26 10.26 10.50 10.22 10.38 5,000 51,380 10.276 7.067 7.067 7.232 7.039 7.149 7,259 7.0777 -2.10%
2021-05-26 0 10.48 10.20 10.48 10.14 10.48 16,816 172,154 10.238 7.218 7.025 7.218 6.984 7.218 24,415 7.0512 1.55%
2021-05-25 0 10.32 10.22 10.46 10.24 10.32 11,000 113,340 10.304 7.108 7.039 7.204 7.053 7.108 15,971 7.0967 1.38%
2021-05-24 0 10.18 10.18 10.54 10.16 10.22 24,000 244,980 10.208 7.012 7.012 7.260 6.998 7.039 34,845 7.0305 -0.39%
2021-05-21 0 10.22 10.22 10.40 10.22 10.38 8,000 82,360 10.295 7.039 7.039 7.163 7.039 7.149 11,615 7.0908 -1.54%
2021-05-20 0 10.38 10.20 10.52 10.12 10.36 43,000 443,040 10.303 7.149 7.025 7.246 6.970 7.136 62,431 7.0965 0.58%
2021-05-18 0 10.32 10.32 10.50 10.20 10.46 14,000 144,500 10.321 7.108 7.108 7.232 7.025 7.204 20,326 7.1090 -1.71%
2021-05-17 0 10.50 10.22 10.68 10.22 10.70 17,000 177,580 10.446 7.232 7.039 7.356 7.039 7.370 24,682 7.1947 0.00%
2021-05-14 0 10.50 10.50 10.74 10.50 10.80 42,000 447,720 10.660 7.232 7.232 7.397 7.232 7.439 60,979 7.3422 0.57%
2021-05-13 0 10.44 10.36 10.50 10.02 10.52 350,000 3,643,770 10.411 7.191 7.136 7.232 6.901 7.246 508,160 7.1705 -1.51%
2021-05-12 0 10.60 10.20 10.64 10.58 10.66 384,000 4,070,020 10.599 7.301 7.025 7.328 7.287 7.342 557,525 7.3002 -0.56%
2021-05-11 0 10.66 10.10 10.66 10.26 10.70 41,000 429,540 10.477 7.342 6.956 7.342 7.067 7.370 59,527 7.2158 2.70%
2021-05-10 0 10.38 10.38 10.40 10.26 10.92 290,000 3,013,220 10.390 7.149 7.149 7.163 7.067 7.521 421,047 7.1565 -2.99%
2021-05-07 0 10.70 10.32 10.72 10.58 10.72 4,000 42,500 10.625 7.370 7.108 7.383 7.287 7.383 5,808 7.3181 0.56%
2021-05-06 0 10.64 10.64 10.88 10.64 10.74 23,000 246,220 10.705 7.328 7.328 7.494 7.328 7.397 33,393 7.3733 -0.56%
2021-05-05 0 10.70 10.40 10.78 10.32 10.70 9,000 95,420 10.602 7.370 7.163 7.425 7.108 7.370 13,067 7.3024 -0.74%
2021-05-04 0 10.78 10.68 10.80 10.62 10.94 10,802,174 118,073,147 10.931 7.425 7.356 7.439 7.315 7.535 15,683,534 7.5285 -2.18%
2021-05-03 0 11.02 10.50 11.08 11.02 11.02 1,000 11,020 11.020 7.590 7.232 7.631 7.590 7.590 1,452 7.5901 1.10%
2021-04-30 0 10.90 10.80 10.90 10.70 10.90 17,000 184,220 10.837 7.507 7.439 7.507 7.370 7.507 24,682 7.4637 0.00%
2021-04-29 0 10.90 10.72 10.98 10.90 10.98 35,000 381,900 10.911 7.507 7.383 7.563 7.507 7.563 50,816 7.5153 0.00%
2021-04-28 0 10.90 10.90 11.00 10.90 10.98 106,000 1,157,540 10.920 7.507 7.507 7.576 7.507 7.563 153,900 7.5214 -0.18%
2021-04-27 0 10.92 10.90 11.14 10.76 11.18 51,000 553,440 10.852 7.521 7.507 7.673 7.411 7.700 74,046 7.4742 0.18%
2021-04-26 0 10.90 10.78 11.00 10.90 11.24 43,000 479,980 11.162 7.507 7.425 7.576 7.507 7.742 62,431 7.6882 -1.27%
2021-04-23 0 11.04 10.96 11.06 10.96 11.04 756,000 8,380,640 11.086 7.604 7.549 7.618 7.549 7.604 1,097,626 7.6352 -0.18%
2021-04-22 0 11.06 11.06 11.14 10.98 11.18 723,000 7,988,040 11.049 7.618 7.618 7.673 7.563 7.700 1,049,714 7.6097 1.10%
2021-04-21 0 10.94 10.94 11.00 10.28 11.04 1,339,000 14,260,730 10.650 7.535 7.535 7.576 7.080 7.604 1,944,076 7.3355 3.40%
2021-04-20 0 10.58 10.54 10.58 9.400 10.58 1,009,000 10,464,800 10.372 7.287 7.260 7.287 6.474 7.287 1,464,954 7.1434 13.16%
2021-04-19 0 9.350 9.400 9.450 9.350 9.550 61,000 575,420 9.4331 6.440 6.474 6.509 6.440 6.578 88,565 6.4971 1.08%
2021-04-16 0 9.250 9.250 9.400 - - 0 0 - 6.371 6.371 6.474 - - 0 - 0.33%
2021-04-15 0 9.220 9.100 9.390 9.220 9.400 68,000 637,680 9.3776 6.350 6.268 6.467 6.350 6.474 98,728 6.4589 -1.91%
2021-04-14 0 9.400 9.270 9.400 9.390 9.400 2,000 18,790 9.3950 6.474 6.385 6.474 6.467 6.474 2,904 6.4709 0.43%
2021-04-13 0 9.360 9.350 9.530 9.350 9.360 10,000 93,560 9.3560 6.447 6.440 6.564 6.440 6.447 14,519 6.4440 -0.43%
2021-04-12 0 9.400 9.260 9.530 9.400 9.400 4,000 37,600 9.4000 6.474 6.378 6.564 6.474 6.474 5,808 6.4743 0.00%
2021-04-09 0 9.400 9.280 9.400 9.380 9.450 14,000 131,680 9.4057 6.474 6.392 6.474 6.461 6.509 20,326 6.4783 0.43%
2021-04-08 0 9.360 9.360 9.430 9.240 9.360 14,000 130,490 9.3207 6.447 6.447 6.495 6.364 6.447 20,326 6.4197 1.30%
2021-04-07 0 9.240 9.230 9.290 9.230 9.280 391,479 3,618,010 9.2419 6.364 6.357 6.399 6.357 6.392 568,383 6.3654 0.11%
2021-04-01 0 9.230 9.180 9.300 9.150 9.400 7,000 64,380 9.1971 6.357 6.323 6.405 6.302 6.474 10,163 6.3346 -0.11%
2021-03-31 0 9.240 9.030 9.300 9.020 9.240 54,000 494,020 9.1485 6.364 6.219 6.405 6.213 6.364 78,402 6.3011 -0.54%
2021-03-30 0 9.290 9.240 9.300 9.230 9.340 2,046,000 18,967,200 9.2704 6.399 6.364 6.405 6.357 6.433 2,970,560 6.3851 -0.11%
2021-03-29 0 9.300 9.300 9.340 8.910 9.550 217,000 1,958,270 9.0243 6.405 6.405 6.433 6.137 6.578 315,059 6.2156 2.99%
2021-03-26 0 9.030 8.770 9.080 8.850 9.130 7,000 62,160 8.8800 6.219 6.040 6.254 6.096 6.288 10,163 6.1162 3.20%
2021-03-25 0 8.750 8.750 8.880 8.750 8.940 216,000 1,904,670 8.8179 6.027 6.027 6.116 6.027 6.158 313,608 6.0734 -1.13%
2021-03-24 0 8.850 8.670 9.000 8.670 8.950 24,000 210,420 8.7675 6.096 5.972 6.199 5.972 6.164 34,845 6.0387 0.80%
2021-03-23 0 8.780 8.780 9.290 8.600 8.910 39,000 343,690 8.8126 6.047 6.047 6.399 5.923 6.137 56,624 6.0697 -1.46%
2021-03-22 0 8.910 8.910 9.200 8.900 8.970 610,000 5,487,160 8.9953 6.137 6.137 6.337 6.130 6.178 885,651 6.1956 -0.45%
2021-03-19 0 8.950 8.950 9.180 8.950 8.950 2,000 17,900 8.9500 6.164 6.164 6.323 6.164 6.164 2,904 6.1644 0.11%
2021-03-18 0 8.940 8.930 9.370 8.940 8.940 7,000 63,000 9.0000 6.158 6.151 6.454 6.158 6.158 10,163 6.1988 -1.11%
2021-03-17 0 9.040 8.990 9.380 8.990 9.040 7,000 63,060 9.0086 6.226 6.192 6.461 6.192 6.226 10,163 6.2047 0.00%
2021-03-16 0 9.040 9.030 9.360 8.990 9.160 17,000 153,530 9.0312 6.226 6.219 6.447 6.192 6.309 24,682 6.2203 0.44%
2021-03-15 0 9.000 8.750 9.180 8.750 9.000 10,000 89,430 8.9430 6.199 6.027 6.323 6.027 6.199 14,519 6.1596 -1.10%
2021-03-12 0 9.100 8.950 9.450 - - 0 0 - 6.268 6.164 6.509 - - 0 - 0.00%
2021-03-11 0 9.100 9.090 9.400 9.100 9.290 19,000 174,720 9.1958 6.268 6.261 6.474 6.268 6.399 27,586 6.3337 0.89%
2021-03-10 0 9.020 9.020 9.300 9.000 9.030 5,000 45,120 9.0240 6.213 6.213 6.405 6.199 6.219 7,259 6.2154 -3.01%
2021-03-09 0 9.300 9.300 9.440 9.200 9.450 53,000 498,110 9.3983 6.405 6.405 6.502 6.337 6.509 76,950 6.4732 1.09%
2021-03-08 0 9.200 9.100 9.300 9.140 9.440 155,000 1,435,780 9.2631 6.337 6.268 6.405 6.295 6.502 225,042 6.3800 1.32%
2021-03-05 0 9.080 9.070 9.080 8.610 9.100 39,000 348,290 8.9305 6.254 6.247 6.254 5.930 6.268 56,624 6.1510 4.25%
2021-03-04 0 8.710 8.710 8.800 8.500 8.710 25,000 214,510 8.5804 5.999 5.999 6.061 5.854 5.999 36,297 5.9098 -1.02%
2021-03-03 0 8.800 8.800 8.940 8.700 8.800 45,000 394,770 8.7727 6.061 6.061 6.158 5.992 6.061 65,335 6.0423 0.57%
2021-03-02 0 8.750 8.750 8.880 8.700 8.940 258,000 2,243,840 8.6971 6.027 6.027 6.116 5.992 6.158 374,587 5.9902 -1.69%
2021-03-01 0 8.900 8.750 8.950 8.700 8.910 102,000 899,790 8.8215 6.130 6.027 6.164 5.992 6.137 148,092 6.0759 4.09%
2021-02-26 0 8.550 8.550 8.620 8.500 8.890 451,000 3,875,420 8.5929 5.889 5.889 5.937 5.854 6.123 654,801 5.9185 -3.61%
2021-02-25 0 8.870 8.300 8.880 8.870 8.880 1,279,000 11,217,040 8.7702 6.109 5.717 6.116 6.109 6.116 1,856,963 6.0405 1.14%
2021-02-24 0 8.770 8.200 8.770 8.630 8.800 5,000 43,670 8.7340 6.040 5.648 6.040 5.944 6.061 7,259 6.0156 -0.34%
2021-02-23 0 8.800 8.200 8.800 - - 0 0 - 6.061 5.648 6.061 - - 0 - 0.00%
2021-02-22 0 8.800 8.490 8.820 8.800 8.850 807,764 7,144,313 8.8446 6.061 5.848 6.075 6.061 6.096 1,172,782 6.0918 -0.68%
2021-02-19 0 8.860 8.550 8.860 8.490 8.990 6,000 52,310 8.7183 6.102 5.889 6.102 5.848 6.192 8,711 6.0048 4.24%
2021-02-18 0 8.500 8.500 8.670 8.350 8.790 68,000 586,540 8.6256 5.854 5.854 5.972 5.751 6.054 98,728 5.9410 -3.19%
2021-02-17 0 8.780 8.750 8.880 8.500 8.990 603,000 5,302,500 8.7935 6.047 6.027 6.116 5.854 6.192 875,488 6.0566 -3.41%
2021-02-16 0 9.090 9.090 9.100 8.910 9.100 24,000 215,970 8.9988 6.261 6.261 6.268 6.137 6.268 34,845 6.1980 2.83%
2021-02-11 0 8.840 8.840 9.000 8.830 9.150 54,000 488,690 9.0498 6.089 6.089 6.199 6.082 6.302 78,402 6.2331 -1.78%
2021-02-10 0 9.000 9.000 9.190 - - 0 0 - 6.199 6.199 6.330 - - 0 - 0.22%
2021-02-09 0 8.980 8.980 9.090 8.820 9.310 233,000 2,138,980 9.1802 6.185 6.185 6.261 6.075 6.412 338,290 6.3229 1.81%
2021-02-08 0 8.820 8.820 9.000 8.640 9.040 59,000 522,310 8.8527 6.075 6.075 6.199 5.951 6.226 85,661 6.0974 0.23%
2021-02-05 0 8.800 8.700 8.940 8.800 9.000 8,000 71,300 8.9125 6.061 5.992 6.158 6.061 6.199 11,615 6.1386 -0.11%
2021-02-04 0 8.810 8.810 9.050 8.500 9.290 106,000 954,530 9.0050 6.068 6.068 6.233 5.854 6.399 153,900 6.2023 -3.82%
2021-02-03 0 9.160 9.150 9.200 8.680 9.200 161,000 1,462,760 9.0855 6.309 6.302 6.337 5.978 6.337 233,754 6.2577 5.05%
2021-02-02 0 8.720 8.700 8.900 8.690 9.000 165,000 1,454,495 8.8151 6.006 5.992 6.130 5.985 6.199 239,561 6.0715 1.99%
2021-02-01 0 8.550 8.260 8.900 8.260 8.970 184,000 1,617,440 8.7904 5.889 5.689 6.130 5.689 6.178 267,147 6.0545 -0.81%
2021-01-29 0 8.620 8.450 8.620 7.910 8.700 221,000 1,875,500 8.4864 5.937 5.820 5.937 5.448 5.992 320,867 5.8451 6.03%
2021-01-28 0 8.130 8.100 8.270 8.270 8.270 100,000 818,585 8.1859 5.600 5.579 5.696 5.696 5.696 145,189 5.6381 -1.69%
2021-01-27 0 8.270 8.210 8.390 8.210 8.410 190,000 1,574,705 8.2879 5.696 5.655 5.779 5.655 5.792 275,859 5.7084 -1.55%
2021-01-26 0 8.400 8.400 8.490 8.200 8.600 58,000 487,850 8.4112 5.786 5.786 5.848 5.648 5.923 84,209 5.7933 0.84%
2021-01-25 0 8.330 8.330 8.700 8.280 8.510 29,000 245,400 8.4621 5.737 5.737 5.992 5.703 5.861 42,105 5.8283 -1.65%
2021-01-22 0 8.470 8.470 8.900 8.460 8.830 21,000 181,390 8.6376 5.834 5.834 6.130 5.827 6.082 30,490 5.9492 -2.64%
2021-01-21 0 8.700 8.700 8.800 8.480 8.950 67,000 585,800 8.7433 5.992 5.992 6.061 5.841 6.164 97,276 6.0220 0.00%
2021-01-20 0 8.700 8.650 8.750 7.880 9.090 345,000 2,980,040 8.6378 5.992 5.958 6.027 5.427 6.261 500,901 5.9494 11.83%
2021-01-19 0 7.780 7.780 8.000 7.760 8.010 62,300 491,365 7.8871 5.359 5.359 5.510 5.345 5.517 90,453 5.4323 -3.47%
2021-01-18 0 8.060 8.080 8.140 8.000 8.100 10,000 80,800 8.0800 5.551 5.565 5.606 5.510 5.579 14,519 5.5652 -0.25%
2021-01-15 0 8.080 8.000 8.100 8.080 8.080 20,000 161,600 8.0800 5.565 5.510 5.579 5.565 5.565 29,038 5.5652 0.00%
2021-01-14 0 8.080 8.080 8.110 7.960 8.080 31,000 249,090 8.0352 5.565 5.565 5.586 5.483 5.565 45,008 5.5343 1.25%
2021-01-13 0 7.980 7.980 8.010 7.980 7.980 4,000 31,920 7.9800 5.496 5.496 5.517 5.496 5.496 5,808 5.4963 1.01%
2021-01-12 0 7.900 7.900 7.950 7.500 7.950 51,000 396,250 7.7696 5.441 5.441 5.476 5.166 5.476 74,046 5.3514 1.54%
2021-01-11 0 7.780 7.770 7.800 7.620 7.780 33,000 255,450 7.7409 5.359 5.352 5.372 5.248 5.359 47,912 5.3316 0.78%
2021-01-08 0 7.720 7.720 7.750 7.700 7.720 12,000 92,620 7.7183 5.317 5.317 5.338 5.303 5.317 17,423 5.3161 1.58%
2021-01-07 0 7.600 7.500 7.700 7.600 7.700 9,000 68,590 7.6211 5.235 5.166 5.303 5.235 5.303 13,067 5.2491 -1.17%
2021-01-06 0 7.690 7.500 7.700 7.410 7.700 49,000 369,790 7.5467 5.297 5.166 5.303 5.104 5.303 71,142 5.1979 2.53%
2021-01-05 0 7.500 7.500 7.700 7.500 7.510 13,000 97,550 7.5038 5.166 5.166 5.303 5.166 5.173 18,875 5.1683 0.00%
2021-01-04 0 7.500 7.500 7.740 7.480 7.500 49,000 367,260 7.4951 5.166 5.166 5.331 5.152 5.166 71,142 5.1623 0.27%
2020-12-31 0 7.480 7.480 7.950 7.480 7.960 20,000 155,800 7.7900 5.152 5.152 5.476 5.152 5.483 29,038 5.3654 -0.66%
2020-12-30 0 7.530 7.530 7.890 7.410 7.910 66,000 500,150 7.5780 5.186 5.186 5.434 5.104 5.448 95,825 5.2194 0.80%
2020-12-29 0 7.470 7.470 7.500 - - 0 0 - 5.145 5.145 5.166 - - 0 - 0.00%
2020-12-28 0 7.470 7.200 - - - 0 0 - 5.145 4.959 - - - 0 - 0.00%
2020-12-24 0 7.470 7.450 - 7.470 7.470 10,000 74,700 7.4700 5.145 5.131 - 5.145 5.145 14,519 5.1450 -0.40%
2020-12-23 0 7.500 7.320 7.500 - - 0 0 - 5.166 5.042 5.166 - - 0 - 0.00%
2020-12-22 0 7.500 7.500 7.680 7.500 7.500 3,000 22,500 7.5000 5.166 5.166 5.290 5.166 5.166 4,356 5.1657 0.00%
2020-12-21 0 7.500 7.250 7.500 7.500 7.510 13,000 97,520 7.5015 5.166 4.994 5.166 5.166 5.173 18,875 5.1668 -0.13%
2020-12-18 0 7.510 7.350 7.600 7.240 7.510 66,000 492,330 7.4595 5.173 5.062 5.235 4.987 5.173 95,825 5.1378 3.59%
2020-12-17 0 7.250 7.250 7.400 7.230 7.240 8,911,000 63,713,990 7.1500 4.994 4.994 5.097 4.980 4.987 12,937,764 4.9247 0.00%
2020-12-16 0 7.250 7.250 7.360 7.250 7.260 6,000 43,530 7.2550 4.994 4.994 5.069 4.994 5.000 8,711 4.9969 0.00%
2020-12-15 0 7.250 6.740 7.250 - - 0 0 - 4.994 4.642 4.994 - - 0 - 0.00%
2020-12-14 0 7.250 7.030 7.250 7.150 7.250 23,000 165,300 7.1870 4.994 4.842 4.994 4.925 4.994 33,393 4.9501 1.40%
2020-12-11 0 7.150 7.150 7.200 7.150 7.150 8,000 57,200 7.1500 4.925 4.925 4.959 4.925 4.925 11,615 4.9246 -0.42%
2020-12-10 0 7.180 7.180 7.200 7.180 7.180 4,000 28,720 7.1800 4.945 4.945 4.959 4.945 4.945 5,808 4.9453 0.00%
2020-12-09 0 7.180 7.170 7.300 7.170 7.180 2,000 14,350 7.1750 4.945 4.938 5.028 4.938 4.945 2,904 4.9418 -1.64%
2020-12-08 0 7.300 7.150 7.330 - - 0 0 - 5.028 4.925 5.049 - - 0 - 0.00%
2020-12-07 0 7.300 7.200 7.300 7.200 7.300 11,000 79,300 7.2091 5.028 4.959 5.028 4.959 5.028 15,971 4.9653 0.14%
2020-12-04 0 7.290 7.290 7.300 7.290 7.310 36,000 262,730 7.2981 5.021 5.021 5.028 5.021 5.035 52,268 5.0266 -0.82%
2020-12-03 0 7.500 7.410 7.600 - - 0 0 - 5.062 5.002 5.130 - - 0 - 0.00%
2020-12-02 0 7.500 7.500 7.600 7.500 7.510 6,000 45,040 7.5067 5.062 5.062 5.130 5.062 5.069 8,889 5.0669 -0.13%
2020-12-01 0 7.510 7.510 7.630 7.500 7.510 25,000 187,530 7.5012 5.069 5.069 5.150 5.062 5.069 37,038 5.0632 -1.83%
2020-11-30 0 7.650 7.500 - 7.650 7.650 686,000 5,145,150 7.5002 5.164 5.062 - 5.164 5.164 1,016,321 5.0625 -0.13%
2020-11-27 0 7.660 7.660 7.690 7.530 7.700 196,000 1,501,420 7.6603 5.170 5.170 5.191 5.083 5.197 290,377 5.1706 0.00%
2020-11-26 0 7.660 7.600 7.690 7.660 7.700 23,000 176,740 7.6843 5.170 5.130 5.191 5.170 5.197 34,075 5.1868 -1.79%
2020-11-25 0 7.800 7.800 7.880 7.540 7.800 6,000 45,760 7.6267 5.265 5.265 5.319 5.089 5.265 8,889 5.1479 -2.38%
2020-11-24 0 7.990 7.900 8.000 7.530 8.000 118,000 933,960 7.9149 5.393 5.332 5.400 5.083 5.400 174,819 5.3424 5.27%
2020-11-23 0 7.590 7.380 7.800 7.360 7.590 1,063,000 7,893,200 7.4254 5.123 4.981 5.265 4.968 5.123 1,574,853 5.0120 2.99%
2020-11-20 0 7.370 7.370 7.430 7.360 7.370 17,000 125,170 7.3629 4.975 4.975 5.015 4.968 4.975 25,186 4.9699 0.14%
2020-11-19 0 7.360 7.350 7.480 7.340 7.410 63,000 463,860 7.3629 4.968 4.961 5.049 4.954 5.002 93,336 4.9698 -0.67%
2020-11-18 0 7.410 7.410 7.590 7.370 7.410 63,000 465,650 7.3913 5.002 5.002 5.123 4.975 5.002 93,336 4.9890 2.77%
2020-11-17 0 7.210 7.210 7.590 7.210 7.460 20,000 147,100 7.3550 4.867 4.867 5.123 4.867 5.035 29,630 4.9645 -2.30%
2020-11-16 0 7.380 7.250 7.380 7.100 7.390 4,000 28,690 7.1725 4.981 4.894 4.981 4.792 4.988 5,926 4.8413 3.94%
2020-11-13 0 7.100 7.100 7.480 7.090 7.100 19,000 134,880 7.0989 4.792 4.792 5.049 4.786 4.792 28,149 4.7917 1.43%
2020-11-12 0 7.000 6.850 7.350 6.890 7.100 260,971 1,840,941 7.0542 4.725 4.624 4.961 4.651 4.792 386,633 4.7615 -1.27%
2020-11-11 0 7.090 7.000 7.090 7.050 7.090 23,000 162,540 7.0670 4.786 4.725 4.786 4.759 4.786 34,075 4.7701 0.00%
2020-11-10 0 7.090 7.010 7.090 7.090 7.100 13,000 92,180 7.0908 4.786 4.732 4.786 4.786 4.792 19,260 4.7862 1.00%
2020-11-09 0 7.020 7.020 7.140 7.020 7.200 17,000 121,470 7.1453 4.738 4.738 4.819 4.738 4.860 25,186 4.8230 -2.50%
2020-11-06 0 7.200 6.970 7.200 6.970 7.200 8,000 56,680 7.0850 4.860 4.705 4.860 4.705 4.860 11,852 4.7823 3.30%
2020-11-05 0 6.970 6.960 7.190 6.950 6.980 32,000 222,850 6.9641 4.705 4.698 4.853 4.691 4.711 47,409 4.7006 0.29%
2020-11-04 0 6.950 6.520 6.950 - - 0 0 - 4.691 4.401 4.691 - - 0 - 0.00%
2020-11-03 0 6.950 6.950 6.980 6.940 7.000 22,000 152,930 6.9514 4.691 4.691 4.711 4.684 4.725 32,593 4.6921 0.00%
2020-11-02 0 6.950 6.950 7.280 6.950 6.950 3,000 20,850 6.9500 4.691 4.691 4.914 4.691 4.691 4,445 4.6911 0.00%
2020-10-30 0 6.950 6.890 7.040 6.950 6.990 27,000 188,330 6.9752 4.691 4.651 4.752 4.691 4.718 40,001 4.7081 -0.43%
2020-10-29 0 6.980 6.980 7.050 - - 0 0 - 4.711 4.711 4.759 - - 0 - 0.00%
2020-10-28 0 6.980 6.980 6.990 6.980 6.990 20,000 139,730 6.9865 4.711 4.711 4.718 4.711 4.718 29,630 4.7158 -0.14%
2020-10-27 0 6.990 6.930 7.000 6.990 7.020 11,000 76,920 6.9927 4.718 4.678 4.725 4.718 4.738 16,297 4.7200 -0.14%
2020-10-23 0 7.000 7.000 7.010 7.000 7.010 23,000 161,200 7.0087 4.725 4.725 4.732 4.725 4.732 34,075 4.7308 -0.14%
2020-10-22 0 7.010 7.000 7.010 7.000 7.010 21,000 147,110 7.0052 4.732 4.725 4.732 4.725 4.732 31,112 4.7284 0.14%
2020-10-21 0 7.000 7.000 7.010 7.000 7.010 30,000 210,250 7.0083 4.725 4.725 4.732 4.725 4.732 44,446 4.7305 0.00%
2020-10-20 0 7.000 7.000 7.110 6.990 7.120 43,000 301,560 7.0130 4.725 4.725 4.799 4.718 4.806 63,705 4.7337 0.14%
2020-10-19 0 6.990 6.990 7.000 6.900 7.010 77,000 536,640 6.9694 4.718 4.718 4.725 4.657 4.732 114,077 4.7042 1.90%
2020-10-16 0 6.860 6.660 6.900 6.700 6.860 28,000 189,860 6.7807 4.630 4.495 4.657 4.522 4.630 41,482 4.5769 5.38%
2020-10-15 0 6.510 6.510 6.690 6.500 6.510 7,000 45,510 6.5014 4.394 4.394 4.516 4.387 4.394 10,371 4.3884 0.15%
2020-10-14 0 6.500 6.500 6.700 6.450 6.500 42,000 271,750 6.4702 4.387 4.387 4.522 4.354 4.387 62,224 4.3673 0.00%
2020-10-12 0 6.500 6.450 6.700 6.450 6.500 25,000 162,250 6.4900 4.387 4.354 4.522 4.354 4.387 37,038 4.3806 1.56%
2020-10-09 0 6.400 6.400 6.710 6.400 6.500 11,000 70,900 6.4455 4.320 4.320 4.529 4.320 4.387 16,297 4.3506 -1.54%
2020-10-08 0 6.500 6.500 6.740 - - 0 0 - 4.387 4.387 4.549 - - 0 - 0.00%
2020-10-07 0 6.500 6.500 6.740 6.500 6.500 3,000 19,500 6.5000 4.387 4.387 4.549 4.387 4.387 4,445 4.3874 -0.31%
2020-10-06 0 6.520 6.500 6.520 6.500 6.530 138,000 897,740 6.5054 4.401 4.387 4.401 4.387 4.408 204,449 4.3910 0.15%
2020-10-05 0 6.510 6.510 6.680 6.500 6.500 86,000 559,000 6.5000 4.394 4.394 4.509 4.387 4.387 127,410 4.3874 -0.91%
2020-09-30 0 6.570 6.310 6.570 6.670 6.670 1,000 6,670 6.6700 4.435 4.259 4.435 4.502 4.502 1,482 4.5021 4.12%
2020-09-29 0 6.310 6.300 7.000 6.300 6.310 22,000 138,670 6.3032 4.259 4.252 4.725 4.252 4.259 32,593 4.2545 0.16%
2020-09-28 0 6.300 5.950 6.800 - - 0 0 - 4.252 4.016 4.590 - - 0 - 0.00%
2020-09-25 0 6.300 6.020 6.690 - - 0 0 - 4.252 4.063 4.516 - - 0 - 0.00%
2020-09-24 0 6.300 6.020 6.300 6.000 6.300 12,000 73,850 6.1542 4.252 4.063 4.252 4.050 4.252 17,778 4.1540 0.00%
2020-09-23 0 6.300 6.130 6.300 - - 0 0 - 4.252 4.138 4.252 - - 0 - -3.08%
2020-09-22 0 6.500 6.090 6.750 6.080 6.500 4,000 25,160 6.2900 4.387 4.111 4.556 4.104 4.387 5,926 4.2456 3.17%
2020-09-21 0 6.300 6.090 6.500 - - 0 0 - 4.252 4.111 4.387 - - 0 - 0.00%
2020-09-18 0 6.300 6.010 6.700 - - 0 0 - 4.252 4.057 4.522 - - 0 - 0.00%
2020-09-17 0 6.300 6.300 6.400 6.260 6.400 5,000 31,760 6.3520 4.252 4.252 4.320 4.225 4.320 7,408 4.2875 -6.39%
2020-09-16 0 6.730 6.000 6.650 - - 0 0 - 4.543 4.050 4.489 - - 0 - 0.00%
2020-09-15 0 6.730 6.060 6.740 - - 0 0 - 4.543 4.090 4.549 - - 0 - 0.00%
2020-09-14 0 6.730 6.060 6.800 - - 0 0 - 4.543 4.090 4.590 - - 0 - 0.00%
2020-09-11 0 6.730 6.210 6.800 6.720 6.750 12,000 80,830 6.7358 4.543 4.192 4.590 4.536 4.556 17,778 4.5466 -0.30%
2020-09-10 0 6.750 6.220 6.750 6.710 6.760 4,000 26,940 6.7350 4.556 4.198 4.556 4.529 4.563 5,926 4.5460 0.60%
2020-09-09 0 6.710 6.500 6.730 6.560 6.710 41,000 272,250 6.6402 4.529 4.387 4.543 4.428 4.529 60,742 4.4821 3.39%
2020-09-08 0 6.490 5.660 6.500 6.460 6.560 20,000 129,590 6.4795 4.381 3.820 4.387 4.360 4.428 29,630 4.3736 0.46%
2020-09-07 0 6.460 6.350 6.460 6.280 6.560 71,000 456,030 6.4230 4.360 4.286 4.360 4.239 4.428 105,188 4.3354 3.03%
2020-09-04 0 6.270 6.160 6.240 6.180 6.410 50,000 313,420 6.2684 4.232 4.158 4.212 4.171 4.327 74,076 4.2311 0.32%
2020-09-03 0 6.250 6.160 6.290 6.160 6.250 11,455 71,435 6.2361 4.219 4.158 4.246 4.158 4.219 16,971 4.2093 -0.48%
2020-09-02 0 6.280 6.060 6.280 6.100 6.300 37,000 228,320 6.1708 4.239 4.090 4.239 4.117 4.252 54,816 4.1652 -0.32%
2020-09-01 0 6.300 6.100 6.300 6.240 6.300 68,000 428,110 6.2957 4.252 4.117 4.252 4.212 4.252 100,743 4.2495 0.80%
2020-08-31 0 6.250 6.160 6.250 6.250 6.300 42,000 263,420 6.2719 4.219 4.158 4.219 4.219 4.252 62,224 4.2334 0.00%
2020-08-28 0 6.250 6.050 6.250 - - 0 0 - 4.219 4.084 4.219 - - 0 - 0.00%
2020-08-27 0 6.250 6.100 6.360 6.100 6.300 18,000 112,000 6.2222 4.219 4.117 4.293 4.117 4.252 26,667 4.1999 -0.79%
2020-08-26 0 6.300 6.300 6.350 6.100 6.300 22,000 135,860 6.1755 4.252 4.252 4.286 4.117 4.252 32,593 4.1683 -0.16%
2020-08-25 0 6.310 6.270 6.370 - - 0 0 - 4.259 4.232 4.300 - - 0 - 0.00%
2020-08-24 0 6.310 6.310 6.410 6.140 6.360 21,000 131,800 6.2762 4.259 4.259 4.327 4.144 4.293 31,112 4.2363 3.44%
2020-08-21 0 6.100 6.100 6.160 5.730 6.110 90,000 539,670 5.9963 4.117 4.117 4.158 3.868 4.124 133,337 4.0474 7.02%
2020-08-20 0 5.700 5.700 6.050 5.560 6.170 360,000 2,074,300 5.7619 3.847 3.847 4.084 3.753 4.165 533,346 3.8892 -7.32%
2020-08-19 0 6.300 6.210 - 6.300 6.300 2,000 12,600 6.3000 4.151 4.092 - 4.151 4.151 3,035 4.1511 0.00%
2020-08-18 0 6.300 6.300 6.450 6.170 6.300 2,000 12,470 6.2350 4.151 4.151 4.250 4.065 4.151 3,035 4.1083 2.27%
2020-08-17 0 6.160 6.160 6.300 6.130 6.130 4,000 24,520 6.1300 4.059 4.059 4.151 4.039 4.039 6,071 4.0391 -0.16%
2020-08-14 0 6.170 6.160 6.360 6.160 6.180 3,000 18,510 6.1700 4.065 4.059 4.191 4.059 4.072 4,553 4.0655 -0.96%
2020-08-13 0 6.230 6.230 6.350 6.200 6.310 3,000 18,710 6.2367 4.105 4.105 4.184 4.085 4.158 4,553 4.1094 0.00%
2020-08-12 0 6.230 6.230 6.410 6.210 6.400 7,000 43,870 6.2671 4.105 4.105 4.224 4.092 4.217 10,624 4.1295 -5.03%
2020-08-11 0 6.560 6.220 - - - 0 0 - 4.322 4.098 - - - 0 - 0.00%
2020-08-10 0 6.560 6.230 6.370 - - 0 0 - 4.322 4.105 4.197 - - 0 - 0.00%
2020-08-07 0 6.560 6.210 6.240 - - 0 0 - 4.322 4.092 4.112 - - 0 - 0.00%
2020-08-06 0 6.560 6.560 7.180 6.470 6.680 23,000 150,760 6.5548 4.322 4.322 4.731 4.263 4.402 34,906 4.3190 -4.79%
2020-08-05 0 6.890 6.460 6.690 6.510 6.510 1,000 6,510 6.5100 4.540 4.257 4.408 4.290 4.290 1,518 4.2895 -2.41%
2020-08-04 0 7.060 6.650 6.710 7.040 7.120 15,000 105,970 7.0647 4.652 4.382 4.421 4.639 4.691 22,765 4.6550 0.86%
2020-08-03 0 7.000 7.000 7.120 6.750 7.000 13,000 89,510 6.8854 4.612 4.612 4.691 4.448 4.612 19,729 4.5369 -1.41%
2020-07-31 0 7.100 7.000 7.100 7.100 7.190 74,000 528,700 7.1446 4.678 4.612 4.678 4.678 4.738 112,306 4.7077 -1.25%
2020-07-30 0 7.190 7.190 7.490 6.040 7.740 486,000 3,534,120 7.2719 4.738 4.738 4.935 3.980 5.100 737,579 4.7915 19.83%
2020-07-29 0 6.000 6.000 6.060 5.820 6.000 26,000 154,200 5.9308 3.953 3.953 3.993 3.835 3.953 39,459 3.9079 -4.76%
2020-07-28 0 6.300 6.300 6.350 6.270 6.300 9,000 56,550 6.2833 4.151 4.151 4.184 4.131 4.151 13,659 4.1402 -0.79%
2020-07-27 0 6.350 6.070 6.440 - - 0 0 - 4.184 4.000 4.243 - - 0 - -0.63%
2020-07-24 0 6.390 6.110 6.390 6.260 6.640 8,000 50,950 6.3688 4.210 4.026 4.210 4.125 4.375 12,141 4.1965 4.58%
2020-07-23 0 6.110 6.110 6.680 6.110 6.110 8,000 48,880 6.1100 4.026 4.026 4.402 4.026 4.026 12,141 4.0260 0.00%
2020-07-22 0 6.110 6.110 6.670 6.110 6.120 3,000 18,340 6.1133 4.026 4.026 4.395 4.026 4.033 4,553 4.0282 -0.16%
2020-07-21 0 6.120 6.120 6.660 6.120 6.210 19,000 117,000 6.1579 4.033 4.033 4.388 4.033 4.092 28,835 4.0575 0.00%
2020-07-20 0 6.120 5.960 6.120 6.080 6.140 114,000 696,560 6.1102 4.033 3.927 4.033 4.006 4.046 173,012 4.0261 0.16%
2020-07-17 0 6.110 6.110 6.650 6.110 6.110 3,000 18,330 6.1100 4.026 4.026 4.382 4.026 4.026 4,553 4.0260 0.00%
2020-07-16 0 6.110 6.110 6.200 6.080 6.110 192,000 1,173,050 6.1096 4.026 4.026 4.085 4.006 4.026 291,389 4.0257 -1.45%
2020-07-15 0 6.200 6.120 6.670 6.120 6.200 108,000 669,370 6.1979 4.085 4.033 4.395 4.033 4.085 163,906 4.0839 -0.48%
2020-07-14 0 6.230 6.100 6.680 - - 0 0 - 4.105 4.019 4.402 - - 0 - 0.00%
2020-07-13 0 6.230 6.090 6.680 - - 0 0 - 4.105 4.013 4.402 - - 0 - 0.00%
2020-07-10 0 6.230 6.150 6.680 - - 0 0 - 4.105 4.052 4.402 - - 0 - 0.00%
2020-07-09 0 6.230 6.200 6.330 6.230 6.350 10,000 63,220 6.3220 4.105 4.085 4.171 4.105 4.184 15,177 4.1656 -1.42%
2020-07-08 0 6.320 6.150 6.330 6.200 6.330 5,000 31,380 6.2760 4.164 4.052 4.171 4.085 4.171 7,588 4.1353 2.76%
2020-07-07 0 6.150 6.150 6.300 6.100 6.150 34,000 208,100 6.1206 4.052 4.052 4.151 4.019 4.052 51,600 4.0329 0.00%
2020-07-06 0 6.150 6.150 6.680 6.140 6.140 92,182 565,655 6.1363 4.052 4.052 4.402 4.046 4.046 139,900 4.0433 0.16%
2020-07-03 0 6.140 6.140 6.300 - - 0 0 - 4.046 4.046 4.151 - - 0 - 1.32%
2020-07-02 0 6.060 6.060 6.190 6.050 6.050 6,000 36,300 6.0500 3.993 3.993 4.079 3.986 3.986 9,106 3.9864 -2.26%
2020-06-30 0 6.200 6.180 6.200 6.140 6.200 21,000 129,600 6.1714 4.085 4.072 4.085 4.046 4.085 31,871 4.0664 0.98%
2020-06-29 0 6.140 6.080 6.140 - - 0 0 - 4.046 4.006 4.046 - - 0 - 0.00%
2020-06-26 0 6.140 6.050 6.140 6.140 6.140 4,000 24,560 6.1400 4.046 3.986 4.046 4.046 4.046 6,071 4.0457 0.00%
2020-06-24 0 6.140 6.140 6.680 - - 0 0 - 4.046 4.046 4.402 - - 0 - 0.00%
2020-06-23 0 6.140 6.100 6.300 - - 0 0 - 4.046 4.019 4.151 - - 0 - 0.00%
2020-06-22 0 6.140 6.100 6.300 6.140 6.150 67,000 411,650 6.1440 4.046 4.019 4.151 4.046 4.052 101,683 4.0484 -0.32%
2020-06-19 0 6.160 6.120 6.160 6.160 6.170 130,000 800,830 6.1602 4.059 4.033 4.059 4.059 4.065 197,295 4.0591 0.00%
2020-06-18 0 6.160 6.160 6.300 6.160 6.170 14,000 86,250 6.1607 4.059 4.059 4.151 4.059 4.065 21,247 4.0594 0.16%
2020-06-17 0 6.150 6.150 6.300 6.050 6.150 12,000 73,200 6.1000 4.052 4.052 4.151 3.986 4.052 18,212 4.0194 0.00%
2020-06-16 0 6.150 6.100 6.200 - - 0 0 - 4.052 4.019 4.085 - - 0 - 0.00%
2020-06-15 0 6.150 6.050 6.670 - - 0 0 - 4.052 3.986 4.395 - - 0 - 0.00%
2020-06-12 0 6.150 6.150 6.450 6.140 6.160 11,000 67,560 6.1418 4.052 4.052 4.250 4.046 4.059 16,694 4.0469 0.16%
2020-06-11 0 6.140 6.140 6.390 - - 0 0 - 4.046 4.046 4.210 - - 0 - 0.33%
2020-06-10 0 6.120 6.120 6.380 - - 0 0 - 4.033 4.033 4.204 - - 0 - 0.00%
2020-06-09 0 6.120 6.120 6.250 6.120 6.230 5,000 31,020 6.2040 4.033 4.033 4.118 4.033 4.105 7,588 4.0879 -3.47%
2020-06-08 0 6.340 6.340 6.350 6.100 6.340 69,000 433,400 6.2812 4.178 4.178 4.184 4.019 4.178 104,718 4.1387 5.32%
2020-06-05 0 6.020 5.770 6.190 - - 434,000 2,612,680 6.0200 3.967 3.802 4.079 - - 658,661 3.9667 0.00%
2020-06-04 0 6.020 6.020 6.250 6.020 6.030 115,000 692,340 6.0203 3.967 3.967 4.118 3.967 3.973 174,530 3.9669 0.00%
2020-06-03 0 6.020 6.020 6.350 6.020 6.030 4,000 24,090 6.0225 3.967 3.967 4.184 3.967 3.973 6,071 3.9683 0.17%
2020-06-02 0 6.010 5.700 6.350 - - 0 0 - 3.960 3.756 4.184 - - 0 - 0.00%
2020-06-01 0 6.010 6.000 6.290 6.000 6.010 3,000 18,000 6.0000 3.960 3.953 4.145 3.953 3.960 4,553 3.9535 0.17%
2020-05-29 0 6.000 6.000 6.190 5.890 6.000 9,000 53,450 5.9389 3.953 3.953 4.079 3.881 3.953 13,659 3.9132 -0.50%
2020-05-28 0 6.030 5.880 6.150 - - 0 0 - 3.973 3.874 4.052 - - 0 - 0.00%
2020-05-27 0 6.030 5.830 6.140 5.800 6.150 16,000 95,770 5.9856 3.973 3.841 4.046 3.822 4.052 24,282 3.9440 -1.95%
2020-05-26 0 6.150 5.900 6.300 - - 0 0 - 4.052 3.888 4.151 - - 0 - 0.00%
2020-05-25 0 6.150 5.900 6.350 6.150 6.350 14,000 86,500 6.1786 4.052 3.888 4.184 4.052 4.184 21,247 4.0711 0.00%
2020-05-22 0 6.150 6.150 6.190 6.100 6.150 88,000 538,620 6.1207 4.052 4.052 4.079 4.019 4.052 133,553 4.0330 -1.91%
2020-05-21 0 6.270 6.270 6.450 6.270 6.310 35,000 219,750 6.2786 4.131 4.131 4.250 4.131 4.158 53,118 4.1370 -0.79%
2020-05-20 0 6.320 6.250 6.550 6.250 6.360 27,000 170,710 6.3226 4.164 4.118 4.316 4.118 4.191 40,977 4.1660 -0.47%
2020-05-19 0 6.350 6.350 6.390 6.320 6.350 2,214,000 14,058,840 6.3500 4.184 4.184 4.210 4.164 4.184 3,360,081 4.1841 0.00%
2020-05-18 0 6.350 5.930 6.350 - - 0 0 - 4.184 3.907 4.184 - - 0 - -2.31%
2020-05-15 0 6.500 5.920 6.500 - - 0 0 - 4.283 3.901 4.283 - - 0 - 0.00%
2020-05-14 0 6.500 5.920 6.520 - - 0 0 - 4.283 3.901 4.296 - - 0 - 0.00%
2020-05-13 0 6.500 6.500 6.680 6.100 6.400 35,000 216,960 6.1989 4.283 4.283 4.402 4.019 4.217 53,118 4.0845 2.36%
2020-05-12 0 6.350 6.000 6.350 6.350 6.350 1,000 6,350 6.3500 4.184 3.953 4.184 4.184 4.184 1,518 4.1841 0.00%
2020-05-11 0 6.350 6.000 6.660 6.350 6.350 3,000 19,050 6.3500 4.184 3.953 4.388 4.184 4.184 4,553 4.1841 0.00%
2020-05-08 0 6.350 6.200 6.350 - - 0 0 - 4.184 4.085 4.184 - - 0 - -1.55%
2020-05-07 0 6.450 6.300 6.450 6.300 6.450 284,000 1,789,950 6.3026 4.250 4.151 4.250 4.151 4.250 431,013 4.1529 2.38%
2020-05-06 0 6.300 5.850 6.300 - - 0 0 - 4.151 3.855 4.151 - - 0 - -1.56%
2020-05-05 0 6.400 5.900 6.490 - - 0 0 - 4.217 3.888 4.276 - - 0 - 0.00%
2020-05-04 0 6.400 5.920 6.400 - - 0 0 - 4.217 3.901 4.217 - - 0 - 0.00%
2020-04-29 0 6.400 6.050 6.490 - - 0 0 - 4.217 3.986 4.276 - - 0 - 0.00%
2020-04-28 0 6.400 6.060 6.470 6.380 6.450 68,000 435,280 6.4012 4.217 3.993 4.263 4.204 4.250 103,200 4.2178 -0.16%
2020-04-27 0 6.410 6.040 6.430 6.390 6.410 3,000 19,210 6.4033 4.224 3.980 4.237 4.210 4.224 4,553 4.2192 0.31%
2020-04-24 0 6.390 5.870 6.410 - - 0 0 - 4.210 3.868 4.224 - - 0 - 0.00%
2020-04-23 0 6.390 5.970 6.680 6.300 6.390 12,000 75,780 6.3150 4.210 3.934 4.402 4.151 4.210 18,212 4.1610 0.31%
2020-04-22 0 6.370 6.320 6.680 6.370 6.370 13,000 82,810 6.3700 4.197 4.164 4.402 4.197 4.197 19,729 4.1973 0.31%
2020-04-21 0 6.350 5.950 6.350 6.300 6.350 7,000 44,150 6.3071 4.184 3.921 4.184 4.151 4.184 10,624 4.1559 0.79%
2020-04-20 0 6.300 5.970 6.350 - - 0 0 - 4.151 3.934 4.184 - - 0 - 0.00%
2020-04-17 0 6.300 6.300 6.360 6.200 6.380 72,418 454,396 6.2746 4.151 4.151 4.191 4.085 4.204 109,905 4.1344 0.00%
2020-04-16 0 6.300 5.860 6.300 6.100 6.300 246,000 1,524,040 6.1953 4.151 3.861 4.151 4.019 4.151 373,342 4.0822 0.64%
2020-04-15 0 6.260 5.900 6.260 6.250 6.260 52,000 325,020 6.2504 4.125 3.888 4.125 4.118 4.125 78,918 4.1185 0.16%
2020-04-14 0 6.250 6.230 6.270 6.210 6.250 58,000 362,380 6.2479 4.118 4.105 4.131 4.092 4.118 88,024 4.1168 0.97%
2020-04-09 0 6.190 5.910 6.200 - - 0 0 - 4.079 3.894 4.085 - - 0 - 0.00%
2020-04-08 0 6.190 5.850 6.210 - - 0 0 - 4.079 3.855 4.092 - - 0 - 0.00%
2020-04-07 0 6.190 6.190 6.210 6.120 6.190 13,000 80,170 6.1669 4.079 4.079 4.092 4.033 4.079 19,729 4.0635 1.14%
2020-04-06 0 6.120 5.770 6.150 6.070 6.120 81,000 494,550 6.1056 4.033 3.802 4.052 4.000 4.033 122,930 4.0230 0.00%
2020-04-03 0 6.120 5.910 6.150 5.700 6.150 17,000 101,630 5.9782 4.033 3.894 4.052 3.756 4.052 25,800 3.9391 -0.16%
2020-04-02 0 6.130 6.050 6.680 6.130 6.130 131,000 792,710 6.0512 4.039 3.986 4.402 4.039 4.039 198,812 3.9872 1.32%
2020-04-01 0 6.050 6.070 6.090 6.050 6.110 43,000 260,690 6.0626 3.986 4.000 4.013 3.986 4.026 65,259 3.9947 0.00%
2020-03-31 0 6.050 6.050 6.070 5.950 6.050 114,000 687,880 6.0340 3.986 3.986 4.000 3.921 3.986 173,012 3.9759 10.00%
2020-03-30 0 5.500 5.770 5.950 5.350 5.520 90,000 494,450 5.4939 3.624 3.802 3.921 3.525 3.637 136,589 3.6200 -2.14%
2020-03-27 0 5.620 5.230 5.620 5.550 5.620 1,065,000 5,954,000 5.5906 3.703 3.446 3.703 3.657 3.703 1,616,299 3.6837 0.36%
2020-03-26 0 5.600 5.880 5.950 5.500 5.630 36,000 201,870 5.6075 3.690 3.874 3.921 3.624 3.710 54,635 3.6949 -0.18%
2020-03-25 0 5.610 5.600 5.800 5.330 6.060 369,000 2,189,990 5.9349 3.697 3.690 3.822 3.512 3.993 560,013 3.9106 -7.43%
2020-03-24 0 6.060 5.740 6.060 6.080 6.090 2,000 12,170 6.0850 3.993 3.782 3.993 4.006 4.013 3,035 4.0095 -0.33%
2020-03-23 0 6.080 5.740 6.080 - - 0 0 - 4.006 3.782 4.006 - - 0 - 0.00%
2020-03-20 0 6.080 5.850 6.190 5.960 6.200 7,000 43,160 6.1657 4.006 3.855 4.079 3.927 4.085 10,624 4.0627 -1.94%
2020-03-19 0 6.200 6.000 6.200 6.200 6.200 729,000 4,519,800 6.2000 4.085 3.953 4.085 4.085 4.085 1,106,368 4.0853 -3.13%
2020-03-18 0 6.400 5.970 8.120 - - 0 0 - 4.217 3.934 5.350 - - 0 - 0.00%
2020-03-17 0 6.400 6.210 6.400 6.220 6.400 392,000 2,508,280 6.3987 4.217 4.092 4.217 4.098 4.217 594,919 4.2162 0.00%
2020-03-16 0 6.400 6.300 6.600 6.400 6.400 836,000 5,481,745 6.5571 4.217 4.151 4.349 4.217 4.217 1,268,757 4.3206 -3.03%
2020-03-13 0 6.600 6.600 7.450 6.520 6.680 217,000 1,428,340 6.5822 4.349 4.349 4.909 4.296 4.402 329,330 4.3371 -4.35%
2020-03-12 0 6.900 6.900 7.040 6.900 7.000 178,000 1,228,450 6.9014 4.546 4.546 4.639 4.546 4.612 270,142 4.5474 -5.35%
2020-03-11 0 7.290 6.940 7.290 - - 0 0 - 4.803 4.573 4.803 - - 0 - 0.00%
2020-03-10 0 7.290 6.910 7.390 - - 0 0 - 4.803 4.553 4.869 - - 0 - 0.00%
2020-03-09 0 7.290 6.960 7.290 - - 0 0 - 4.803 4.586 4.803 - - 0 - 0.00%
2020-03-06 0 7.290 7.020 7.290 6.900 7.290 18,000 126,470 7.0261 4.803 4.626 4.803 4.546 4.803 27,318 4.6296 4.14%
2020-03-05 0 7.000 7.000 7.510 6.950 7.000 5,000 34,830 6.9660 4.612 4.612 4.948 4.579 4.612 7,588 4.5900 0.72%
2020-03-04 0 6.950 6.950 7.500 6.900 6.950 51,000 353,380 6.9290 4.579 4.579 4.942 4.546 4.579 77,400 4.5656 -2.52%
2020-03-03 0 7.130 6.920 7.290 7.120 7.200 30,000 214,800 7.1600 4.698 4.560 4.803 4.691 4.744 45,530 4.7178 0.00%
2020-03-02 0 7.130 6.840 8.130 7.130 7.130 5,000 35,650 7.1300 4.698 4.507 5.357 4.698 4.698 7,588 4.6980 0.00%
2020-02-28 0 7.130 7.050 7.340 7.130 7.130 23,000 163,990 7.1300 4.698 4.645 4.836 4.698 4.698 34,906 4.6980 -2.99%
2020-02-27 0 7.350 7.350 7.480 7.280 7.480 64,000 475,830 7.4348 4.843 4.843 4.929 4.797 4.929 97,130 4.8989 0.96%
2020-02-26 0 7.280 7.290 7.350 7.280 7.280 69,000 502,320 7.2800 4.797 4.803 4.843 4.797 4.797 104,718 4.7969 0.00%
2020-02-25 0 7.280 7.020 7.400 7.270 7.280 12,000 87,340 7.2783 4.797 4.626 4.876 4.790 4.797 18,212 4.7958 0.00%
2020-02-24 0 7.280 7.280 7.450 7.250 7.300 91,000 662,700 7.2824 4.797 4.797 4.909 4.777 4.810 138,106 4.7985 -2.28%
2020-02-21 0 7.450 7.380 7.500 7.350 7.500 120,000 892,050 7.4338 4.909 4.863 4.942 4.843 4.942 182,118 4.8982 0.00%
2020-02-20 0 7.450 7.350 7.640 - - 0 0 - 4.909 4.843 5.034 - - 0 - 0.00%
2020-02-19 0 7.450 7.300 7.850 - - 0 0 - 4.909 4.810 5.172 - - 0 - 0.00%
2020-02-18 0 7.450 7.300 7.580 - - 0 0 - 4.909 4.810 4.995 - - 0 - 0.00%
2020-02-17 0 7.450 7.450 7.500 7.350 7.450 29,000 214,150 7.3845 4.909 4.909 4.942 4.843 4.909 44,012 4.8657 1.36%
2020-02-14 0 7.350 7.350 7.480 7.200 7.700 75,000 549,700 7.3293 4.843 4.843 4.929 4.744 5.074 113,824 4.8294 -6.37%
2020-02-13 0 7.850 7.600 7.850 7.520 8.000 62,000 484,600 7.8161 5.172 5.008 5.172 4.955 5.271 94,094 5.1501 5.23%
2020-02-12 0 7.460 7.400 7.460 7.110 7.470 16,607 122,318 7.3654 4.915 4.876 4.915 4.685 4.922 25,204 4.8532 0.81%
2020-02-11 0 7.400 7.110 7.400 7.390 7.400 314,000 2,323,460 7.3996 4.876 4.685 4.876 4.869 4.876 476,543 4.8757 0.00%
2020-02-10 0 7.400 7.160 7.510 - - 0 0 - 4.876 4.718 4.948 - - 0 - 0.00%
2020-02-07 0 7.400 7.200 7.460 7.110 7.400 128,000 917,450 7.1676 4.876 4.744 4.915 4.685 4.876 194,259 4.7228 -0.80%
2020-02-06 0 7.460 7.110 7.460 7.440 7.460 431,453 3,157,042 7.3172 4.915 4.685 4.915 4.902 4.915 654,795 4.8214 0.00%
2020-02-05 0 7.460 6.550 7.460 - - 0 0 - 4.915 4.316 4.915 - - 0 - -1.97%
2020-02-04 0 7.610 7.500 7.650 7.180 7.610 241,000 1,812,745 7.5218 5.014 4.942 5.041 4.731 5.014 365,754 4.9562 4.39%
2020-02-03 0 7.290 6.910 7.290 - - 0 0 - 4.803 4.553 4.803 - - 0 - -3.70%
2020-01-31 0 7.570 6.910 7.570 6.900 7.580 11,000 76,700 6.9727 4.988 4.553 4.988 4.546 4.995 16,694 4.5944 8.92%
2020-01-30 0 6.950 6.950 7.000 6.950 7.000 83,000 577,050 6.9524 4.579 4.579 4.612 4.579 4.612 125,965 4.5810 -1.42%
2020-01-29 0 7.050 7.030 7.500 7.000 7.090 40,000 281,160 7.0290 4.645 4.632 4.942 4.612 4.672 60,706 4.6315 -1.95%
2020-01-24 0 7.190 7.030 8.000 - - 0 0 - 4.738 4.632 5.271 - - 0 - 0.00%
2020-01-23 0 7.190 7.190 7.300 7.180 7.350 137,000 988,740 7.2171 4.738 4.738 4.810 4.731 4.843 207,918 4.7554 -4.13%
2020-01-22 0 7.500 7.500 7.540 7.100 7.500 133,000 980,480 7.3720 4.942 4.942 4.968 4.678 4.942 201,848 4.8575 5.78%
2020-01-21 0 7.090 7.090 7.100 7.040 7.090 161,000 1,140,840 7.0860 4.672 4.672 4.678 4.639 4.672 244,342 4.6690 0.71%
2020-01-20 0 7.040 6.980 7.040 6.510 7.040 165,000 1,148,920 6.9632 4.639 4.599 4.639 4.290 4.639 250,413 4.5881 0.86%
2020-01-17 0 6.980 6.780 6.980 6.980 6.980 1,000 6,980 6.9800 4.599 4.467 4.599 4.599 4.599 1,518 4.5992 0.00%
2020-01-16 0 6.980 6.780 7.000 6.880 6.980 22,000 153,120 6.9600 4.599 4.467 4.612 4.533 4.599 33,388 4.5860 1.60%
2020-01-15 0 6.870 6.800 6.950 - - 0 0 - 4.527 4.481 4.579 - - 0 - 0.00%
2020-01-14 0 6.870 6.870 7.000 6.870 6.870 1,000 6,870 6.8700 4.527 4.527 4.612 4.527 4.527 1,518 4.5267 0.00%
2020-01-13 0 6.870 6.760 6.970 6.780 6.870 7,000 47,550 6.7929 4.527 4.454 4.593 4.467 4.527 10,624 4.4759 1.78%
2020-01-10 0 6.750 6.750 6.940 6.750 6.950 22,000 152,130 6.9150 4.448 4.448 4.573 4.448 4.579 33,388 4.5564 0.00%
2020-01-09 0 6.750 6.220 6.890 - - 0 0 - 4.448 4.098 4.540 - - 0 - 0.00%
2020-01-08 0 6.750 6.600 6.750 6.750 6.750 3,000 20,250 6.7500 4.448 4.349 4.448 4.448 4.448 4,553 4.4477 -0.59%
2020-01-07 0 6.790 6.320 6.910 - - 0 0 - 4.474 4.164 4.553 - - 0 - 0.00%
2020-01-06 0 6.790 6.730 6.790 6.800 6.810 17,000 115,650 6.8029 4.474 4.434 4.474 4.481 4.487 25,800 4.4825 0.74%
2020-01-03 0 6.740 6.740 6.920 6.720 6.740 28,000 188,540 6.7336 4.441 4.441 4.560 4.428 4.441 42,494 4.4368 0.30%
2020-01-02 0 6.720 6.720 6.950 6.590 6.720 80,000 535,260 6.6908 4.428 4.428 4.579 4.342 4.428 121,412 4.4086 0.30%
2019-12-31 0 6.700 6.650 6.790 6.700 6.700 12,000 80,400 6.7000 4.415 4.382 4.474 4.415 4.415 18,212 4.4147 0.00%
2019-12-30 0 6.700 6.700 6.960 6.620 6.700 33,000 219,510 6.6518 4.415 4.415 4.586 4.362 4.415 50,083 4.3830 -4.01%
2019-12-27 0 6.980 6.730 6.980 6.800 7.000 6,000 41,190 6.8650 4.599 4.434 4.599 4.481 4.612 9,106 4.5234 0.00%
2019-12-24 0 6.980 6.980 7.140 6.980 6.980 7,000 48,860 6.9800 4.599 4.599 4.705 4.599 4.599 10,624 4.5992 0.00%
2019-12-23 0 6.980 6.850 7.070 6.980 7.090 9,000 63,050 7.0056 4.599 4.514 4.659 4.599 4.672 13,659 4.6160 -0.99%
2019-12-20 0 7.050 6.860 7.050 6.850 7.050 61,000 418,120 6.8544 4.645 4.520 4.645 4.514 4.645 92,577 4.5165 0.71%
2019-12-19 0 7.000 6.880 7.000 - - 0 0 - 4.612 4.533 4.612 - - 0 - -0.57%
2019-12-18 0 7.040 6.830 7.040 7.000 7.060 336,110 2,352,830 7.0002 4.639 4.500 4.639 4.612 4.652 510,098 4.6125 -0.28%
2019-12-17 0 7.060 6.900 7.060 7.060 7.060 4,457,000 30,307,860 6.8001 4.652 4.546 4.652 4.652 4.652 6,764,174 4.4806 0.00%
2019-12-16 0 7.060 7.010 7.060 7.090 7.110 8,000 56,770 7.0963 4.652 4.619 4.652 4.672 4.685 12,141 4.6758 -3.02%
2019-12-13 0 7.280 6.810 7.280 6.730 7.280 24,000 163,990 6.8329 4.797 4.487 4.797 4.434 4.797 36,424 4.5023 7.06%
2019-12-12 0 6.800 6.800 7.260 - - 0 0 - 4.481 4.481 4.784 - - 0 - 0.00%
2019-12-11 0 6.800 6.800 7.240 6.790 6.990 35,000 239,840 6.8526 4.481 4.481 4.771 4.474 4.606 53,118 4.5152 -2.86%
2019-12-10 0 7.000 6.960 7.000 6.960 7.000 48,000 335,960 6.9992 4.612 4.586 4.612 4.586 4.612 72,847 4.6118 -0.71%
2019-12-09 0 7.050 6.950 7.090 6.850 7.050 132,000 927,340 7.0253 4.645 4.579 4.672 4.514 4.645 200,330 4.6291 -0.56%
2019-12-06 0 7.090 7.030 7.090 6.890 7.090 212,000 1,474,470 6.9550 4.672 4.632 4.672 4.540 4.672 321,742 4.5828 2.90%
2019-12-05 0 7.040 6.960 7.200 6.980 7.040 10,000 70,090 7.0090 4.540 4.488 4.643 4.501 4.540 15,507 4.5199 0.14%
2019-12-04 0 7.030 7.030 7.280 6.950 7.000 30,000 209,900 6.9967 4.533 4.533 4.695 4.482 4.514 46,521 4.5120 -1.26%
2019-12-03 0 7.120 7.000 7.120 - - 0 0 - 4.591 4.514 4.591 - - 0 - 0.00%
2019-12-02 0 7.120 7.000 7.120 7.100 7.120 10,000 71,060 7.1060 4.591 4.514 4.591 4.579 4.591 15,507 4.5825 1.57%
2019-11-29 0 7.010 7.010 7.190 - - 0 0 - 4.521 4.521 4.637 - - 0 - 0.14%
2019-11-28 0 7.000 7.000 7.250 6.990 7.300 3,057,000 21,101,110 6.9026 4.514 4.514 4.675 4.508 4.708 4,740,466 4.4513 -0.71%
2019-11-27 0 7.050 7.050 7.300 7.000 7.200 28,000 196,940 7.0336 4.546 4.546 4.708 4.514 4.643 43,419 4.5358 -3.42%
2019-11-26 0 7.300 6.960 7.300 6.990 7.400 37,000 262,030 7.0819 4.708 4.488 4.708 4.508 4.772 57,376 4.5669 0.00%
2019-11-25 0 7.300 7.150 7.300 7.100 7.300 37,000 264,870 7.1586 4.708 4.611 4.708 4.579 4.708 57,376 4.6164 0.00%
2019-11-22 0 7.300 7.040 7.300 7.000 7.300 30,000 211,880 7.0627 4.708 4.540 4.708 4.514 4.708 46,521 4.5545 0.97%
2019-11-21 0 7.230 7.190 7.300 - - 0 0 - 4.662 4.637 4.708 - - 0 - 0.00%
2019-11-20 0 7.230 7.210 7.350 7.210 7.250 8,000 57,840 7.2300 4.662 4.650 4.740 4.650 4.675 12,406 4.6624 -1.09%
2019-11-19 0 7.310 7.250 7.480 7.300 7.310 780,000 5,684,880 7.2883 4.714 4.675 4.824 4.708 4.714 1,209,540 4.7000 0.00%
2019-11-18 0 7.310 7.250 7.310 7.270 7.320 64,000 467,940 7.3116 4.714 4.675 4.714 4.688 4.720 99,244 4.7150 0.14%
2019-11-15 0 7.300 7.200 7.500 - - 0 0 - 4.708 4.643 4.837 - - 0 - 0.00%
2019-11-14 0 7.300 7.280 7.310 7.260 7.300 131,000 953,060 7.2753 4.708 4.695 4.714 4.682 4.708 203,141 4.6916 0.00%
2019-11-13 0 7.300 7.300 7.500 7.250 7.400 84,000 618,400 7.3619 4.708 4.708 4.837 4.675 4.772 130,258 4.7475 0.83%
2019-11-12 0 7.240 7.110 7.300 7.010 7.240 19,000 134,470 7.0774 4.669 4.585 4.708 4.521 4.669 29,463 4.5640 -10.17%
2019-11-11 0 8.060 6.500 8.230 - - 0 0 - 5.198 4.192 5.307 - - 0 - 0.00%
2019-11-08 0 8.060 7.560 8.060 8.060 8.060 40,000 322,400 8.0600 5.198 4.875 5.198 5.198 5.198 62,028 5.1977 2.03%
2019-11-07 0 7.900 7.900 8.190 7.900 8.100 44,000 356,000 8.0909 5.094 5.094 5.282 5.094 5.223 68,230 5.2176 -4.01%
2019-11-06 0 8.230 8.100 8.290 - - 0 0 - 5.307 5.223 5.346 - - 0 - 0.00%
2019-11-05 0 8.230 8.200 8.290 8.180 8.280 53,000 434,720 8.2023 5.307 5.288 5.346 5.275 5.340 82,187 5.2894 0.37%
2019-11-04 0 8.200 8.200 8.290 7.970 8.200 95,000 772,500 8.1316 5.288 5.288 5.346 5.140 5.288 147,316 5.2438 3.40%
2019-11-01 0 7.930 7.770 7.940 7.620 7.940 886,000 6,824,885 7.7030 5.114 5.011 5.120 4.914 5.120 1,373,913 4.9675 5.31%
2019-10-31 0 7.530 7.530 7.840 7.500 7.550 158,000 1,187,895 7.5183 4.856 4.856 5.056 4.837 4.869 245,009 4.8484 0.40%
2019-10-30 0 7.500 7.500 7.690 7.220 7.720 69,000 517,450 7.4993 4.837 4.837 4.959 4.656 4.978 106,998 4.8361 3.88%
2019-10-29 0 7.220 7.220 7.290 7.100 7.240 19,000 136,310 7.1742 4.656 4.656 4.701 4.579 4.669 29,463 4.6265 1.83%
2019-10-28 0 7.090 7.060 7.090 6.930 7.090 80,000 561,280 7.0160 4.572 4.553 4.572 4.469 4.572 124,055 4.5244 1.29%
2019-10-25 0 7.000 7.020 7.090 7.000 7.040 8,000 56,200 7.0250 4.514 4.527 4.572 4.514 4.540 12,406 4.5302 0.14%
2019-10-24 0 6.990 6.820 7.000 6.820 6.990 57,000 388,970 6.8240 4.508 4.398 4.514 4.398 4.508 88,389 4.4006 2.49%
2019-10-23 0 6.820 6.820 7.000 6.800 7.030 10,000 68,490 6.8490 4.398 4.398 4.514 4.385 4.533 15,507 4.4167 1.04%
2019-10-22 0 6.750 6.750 7.030 6.750 6.750 30,000 202,500 6.7500 4.353 4.353 4.533 4.353 4.353 46,521 4.3529 0.75%
2019-10-21 0 6.700 6.700 6.910 6.670 7.000 85,000 572,080 6.7304 4.321 4.321 4.456 4.301 4.514 131,809 4.3402 -0.15%
2019-10-18 0 6.710 6.710 7.100 6.610 6.710 152,000 1,012,920 6.6639 4.327 4.327 4.579 4.263 4.327 235,705 4.2974 1.67%
2019-10-17 0 6.600 6.600 6.650 6.600 6.650 63,000 416,500 6.6111 4.256 4.256 4.288 4.256 4.288 97,694 4.2633 0.00%
2019-10-16 0 6.600 6.600 6.640 6.600 6.640 104,000 686,860 6.6044 4.256 4.256 4.282 4.256 4.282 161,272 4.2590 0.00%
2019-10-15 0 6.600 6.600 7.100 6.480 6.600 104,000 679,780 6.5363 4.256 4.256 4.579 4.179 4.256 161,272 4.2151 1.69%
2019-10-14 0 6.490 6.350 7.090 - - 0 0 - 4.185 4.095 4.572 - - 0 - 0.00%
2019-10-11 0 6.490 6.490 6.500 6.480 6.500 24,000 155,800 6.4917 4.185 4.185 4.192 4.179 4.192 37,217 4.1863 0.00%
2019-10-10 0 6.490 6.480 6.500 6.390 6.640 30,000 195,200 6.5067 4.185 4.179 4.192 4.121 4.282 46,521 4.1960 -0.92%
2019-10-09 0 6.550 6.550 6.560 6.310 6.570 28,000 182,300 6.5107 4.224 4.224 4.230 4.069 4.237 43,419 4.1986 -0.46%
2019-10-08 0 6.580 6.580 7.370 6.570 6.580 7,000 46,050 6.5786 4.243 4.243 4.753 4.237 4.243 10,855 4.2423 0.15%
2019-10-04 0 6.570 6.570 6.600 6.570 6.700 8,000 52,730 6.5913 4.237 4.237 4.256 4.237 4.321 12,406 4.2505 -1.05%
2019-10-03 0 6.640 6.540 6.990 - - 0 0 - 4.282 4.217 4.508 - - 0 - 0.00%
2019-10-02 0 6.640 6.500 6.640 6.750 6.950 3,000 20,450 6.8167 4.282 4.192 4.282 4.353 4.482 4,652 4.3959 -1.63%
2019-09-30 0 6.750 6.750 6.920 6.740 6.750 8,000 53,980 6.7475 4.353 4.353 4.463 4.346 4.353 12,406 4.3513 0.00%
2019-09-27 0 6.750 6.570 7.300 - - 0 0 - 4.353 4.237 4.708 - - 0 - 0.00%
2019-09-26 0 6.750 6.570 6.750 6.570 6.750 11,000 72,520 6.5927 4.353 4.237 4.353 4.237 4.353 17,058 4.2515 2.74%
2019-09-25 0 6.570 6.570 7.200 - - 0 0 - 4.237 4.237 4.643 - - 0 - 0.00%
2019-09-24 0 6.570 6.550 7.050 6.550 6.570 2,000 13,120 6.5600 4.237 4.224 4.546 4.224 4.237 3,101 4.2304 -1.79%
2019-09-23 0 6.690 6.690 6.830 6.690 6.860 73,000 497,810 6.8193 4.314 4.314 4.404 4.314 4.424 113,201 4.3976 -4.29%
2019-09-20 0 6.990 6.660 6.990 7.040 7.040 611,000 4,265,140 6.9806 4.508 4.295 4.508 4.540 4.540 947,473 4.5016 0.14%
2019-09-19 0 6.980 6.980 7.020 6.970 7.040 15,000 104,640 6.9760 4.501 4.501 4.527 4.495 4.540 23,260 4.4986 -0.29%
2019-09-18 0 7.000 7.000 7.040 7.000 7.000 34,000 238,000 7.0000 4.514 4.514 4.540 4.514 4.514 52,724 4.5141 0.86%
2019-09-17 0 6.940 6.940 7.020 6.880 7.040 56,500 395,270 6.9959 4.475 4.475 4.527 4.437 4.540 87,614 4.5115 -0.86%
2019-09-16 0 7.000 7.000 7.020 7.000 7.040 26,000 182,360 7.0138 4.514 4.514 4.527 4.514 4.540 40,318 4.5230 -0.43%
2019-09-13 0 7.030 6.930 7.030 6.920 7.030 22,000 153,270 6.9668 4.533 4.469 4.533 4.463 4.533 34,115 4.4927 2.18%
2019-09-12 0 6.880 6.760 6.880 6.880 6.880 1,000 6,880 6.8800 4.437 4.359 4.437 4.437 4.437 1,551 4.4367 0.00%
2019-09-11 0 6.880 6.850 6.920 6.720 6.880 941,000 6,096,835 6.4791 4.437 4.417 4.463 4.334 4.437 1,459,201 4.1782 7.84%
2019-09-10 0 6.380 6.310 6.720 - - 0 0 - 4.114 4.069 4.334 - - 0 - 0.00%
2019-09-09 0 6.380 6.360 6.390 6.300 6.390 22,000 139,110 6.3232 4.114 4.101 4.121 4.063 4.121 34,115 4.0777 1.43%
2019-09-06 0 6.290 6.300 6.740 6.250 6.430 142,000 897,880 6.3231 4.056 4.063 4.346 4.030 4.147 220,198 4.0776 -1.72%
2019-09-05 0 6.400 6.400 7.630 - - 0 0 - 4.127 4.127 4.920 - - 0 - 0.00%
2019-09-04 0 6.400 6.400 7.630 6.150 6.350 13,022 81,477 6.2569 4.127 4.127 4.920 3.966 4.095 20,193 4.0349 1.11%
2019-09-03 0 6.330 6.330 6.630 6.110 6.400 59,000 373,540 6.3312 4.082 4.082 4.276 3.940 4.127 91,491 4.0828 -4.67%
2019-09-02 0 6.640 6.300 6.980 - - 0 0 - 4.282 4.063 4.501 - - 0 - 0.00%
2019-08-30 0 6.640 6.450 6.760 6.410 6.640 30,000 194,240 6.4747 4.282 4.159 4.359 4.134 4.282 46,521 4.1753 4.40%
2019-08-29 0 6.360 6.360 6.410 6.360 6.410 47,000 299,820 6.3791 4.101 4.101 4.134 4.101 4.134 72,883 4.1137 0.00%
2019-08-28 0 6.360 6.360 6.700 6.360 6.740 21,000 140,710 6.7005 4.101 4.101 4.321 4.101 4.346 32,565 4.3210 -4.93%
2019-08-27 0 6.690 6.630 6.780 6.650 6.850 281,000 1,981,320 7.0510 4.314 4.276 4.372 4.288 4.417 435,744 4.5470 -6.95%
2019-08-26 0 7.190 7.190 7.240 7.190 7.250 16,000 115,720 7.2325 4.637 4.637 4.669 4.637 4.675 24,811 4.6640 -0.83%
2019-08-23 0 7.250 6.650 7.440 7.250 7.250 30,000 217,500 7.2500 4.675 4.288 4.798 4.675 4.675 46,521 4.6753 0.00%
2019-08-22 0 7.250 6.600 7.580 - - 0 0 - 4.675 4.256 4.888 - - 0 - -0.00%
2019-08-21 0 7.400 7.000 7.600 - - 0 0 - 4.675 4.423 4.802 - - 0 - 0.00%
2019-08-20 0 7.400 6.810 7.450 7.400 7.400 1,000 7,400 7.4000 4.675 4.303 4.707 4.675 4.675 1,583 4.6753 0.00%
2019-08-19 0 7.400 7.330 7.400 7.300 7.460 39,000 286,250 7.3397 4.675 4.631 4.675 4.612 4.713 61,728 4.6373 -0.80%
2019-08-16 0 7.460 7.320 7.490 7.460 7.460 994,000 7,429,940 7.4748 4.713 4.625 4.732 4.713 4.713 1,573,279 4.7226 0.13%
2019-08-15 0 7.450 7.420 7.550 - - 466,091 3,485,547 7.4783 4.707 4.688 4.770 - - 737,717 4.7248 0.00%
2019-08-14 0 7.450 7.450 7.660 7.400 7.470 30,000 222,120 7.4040 4.707 4.707 4.840 4.675 4.720 47,483 4.6779 0.81%
2019-08-13 0 7.390 7.340 7.400 7.330 7.410 36,000 265,190 7.3664 4.669 4.637 4.675 4.631 4.682 56,980 4.6541 -0.14%
2019-08-12 0 7.400 7.400 7.690 7.360 7.400 15,000 110,760 7.3840 4.675 4.675 4.859 4.650 4.675 23,742 4.6652 -1.07%
2019-08-09 0 7.480 7.480 7.700 - - 0 0 - 4.726 4.726 4.865 - - 0 - 0.00%
2019-08-08 0 7.480 7.480 7.650 7.470 7.470 4,000 29,880 7.4700 4.726 4.726 4.833 4.720 4.720 6,331 4.7196 0.13%
2019-08-07 0 7.470 7.410 7.480 7.470 7.490 5,000 37,430 7.4860 4.720 4.682 4.726 4.720 4.732 7,914 4.7297 -0.40%
2019-08-06 0 7.500 7.430 7.500 7.290 7.510 45,000 334,560 7.4347 4.739 4.694 4.739 4.606 4.745 71,225 4.6972 -0.27%
2019-08-05 0 7.520 7.510 7.550 7.380 7.520 45,000 336,800 7.4844 4.751 4.745 4.770 4.663 4.751 71,225 4.7287 0.27%
2019-08-02 0 7.500 7.500 7.800 7.350 7.510 64,000 475,920 7.4363 4.739 4.739 4.928 4.644 4.745 101,298 4.6982 0.00%
2019-08-01 0 7.500 7.500 7.530 7.500 7.510 68,000 510,550 7.5081 4.739 4.739 4.757 4.739 4.745 107,629 4.7436 -0.13%
2019-07-31 0 7.510 7.510 7.810 7.510 7.510 3,000 22,530 7.5100 4.745 4.745 4.934 4.745 4.745 4,748 4.7448 -1.05%
2019-07-30 0 7.590 7.590 7.620 7.450 7.800 66,000 497,680 7.5406 4.795 4.795 4.814 4.707 4.928 104,463 4.7642 1.07%
2019-07-29 0 7.510 7.510 7.560 7.390 7.520 65,000 484,535 7.4544 4.745 4.745 4.776 4.669 4.751 102,880 4.7097 0.13%
2019-07-26 0 7.500 7.500 7.510 7.390 7.550 199,000 1,480,050 7.4374 4.739 4.739 4.745 4.669 4.770 314,972 4.6990 -4.46%
2019-07-25 0 7.850 7.760 7.850 7.700 7.850 51,000 397,800 7.8000 4.960 4.903 4.960 4.865 4.960 80,722 4.9281 1.95%
2019-07-24 0 7.700 7.700 7.790 7.470 7.850 31,000 238,080 7.6800 4.865 4.865 4.922 4.720 4.960 49,066 4.8522 0.39%
2019-07-23 0 7.670 7.610 7.670 7.610 7.700 39,000 299,670 7.6838 4.846 4.808 4.846 4.808 4.865 61,728 4.8547 -2.91%
2019-07-22 0 7.900 7.850 7.980 7.850 8.050 43,000 341,630 7.9449 4.991 4.960 5.042 4.960 5.086 68,059 5.0196 -2.11%
2019-07-19 0 8.070 8.070 8.230 8.030 8.180 48,000 387,110 8.0648 5.099 5.099 5.200 5.073 5.168 75,973 5.0953 -0.86%
2019-07-18 0 8.140 8.100 8.150 8.100 8.140 26,000 210,660 8.1023 5.143 5.118 5.149 5.118 5.143 41,152 5.1191 0.37%
2019-07-17 0 8.110 8.110 8.220 8.100 8.230 35,000 284,430 8.1266 5.124 5.124 5.193 5.118 5.200 55,397 5.1344 -0.49%
2019-07-16 0 8.150 8.150 8.260 8.100 8.270 48,000 393,060 8.1888 5.149 5.149 5.219 5.118 5.225 75,973 5.1737 0.37%
2019-07-15 0 8.120 8.120 8.200 8.120 8.160 12,000 97,800 8.1500 5.130 5.130 5.181 5.130 5.156 18,993 5.1492 -0.37%
2019-07-12 0 8.150 8.100 8.150 8.090 8.190 59,000 479,330 8.1242 5.149 5.118 5.149 5.111 5.174 93,384 5.1329 0.62%
2019-07-11 0 8.100 8.100 8.150 8.100 8.210 47,000 382,020 8.1281 5.118 5.118 5.149 5.118 5.187 74,390 5.1353 -0.37%
2019-07-10 0 8.130 8.130 8.260 8.090 8.250 42,000 341,590 8.1331 5.137 5.137 5.219 5.111 5.212 66,477 5.1385 0.25%
2019-07-09 0 8.110 8.110 8.250 8.100 8.590 45,000 368,700 8.1933 5.124 5.124 5.212 5.118 5.427 71,225 5.1766 0.12%
2019-07-08 0 8.100 8.100 8.170 8.020 8.290 27,000 220,170 8.1544 5.118 5.118 5.162 5.067 5.238 42,735 5.1520 -1.34%
2019-07-05 0 8.210 8.200 8.300 8.140 8.280 64,000 524,040 8.1881 5.187 5.181 5.244 5.143 5.231 101,298 5.1733 -1.08%
2019-07-04 0 8.300 8.200 8.300 8.110 8.300 128,000 1,049,030 8.1955 5.244 5.181 5.244 5.124 5.244 202,595 5.1780 0.97%
2019-07-03 0 8.220 8.210 8.280 8.180 8.300 85,400 701,116 8.2098 5.193 5.187 5.231 5.168 5.244 135,169 5.1870 -1.91%
2019-07-02 0 8.380 8.380 8.450 8.200 8.500 121,600 1,026,802 8.4441 5.294 5.294 5.339 5.181 5.370 192,465 5.3350 0.12%
2019-06-28 0 8.370 8.310 8.590 8.090 8.590 375,600 3,139,928 8.3598 5.288 5.250 5.427 5.111 5.427 594,490 5.2817 -2.56%
2019-06-27 0 8.590 8.320 8.590 8.590 8.590 10,000 85,900 8.5900 5.427 5.257 5.427 5.427 5.427 15,828 5.4272 0.00%
2019-06-26 0 8.590 8.520 8.590 8.440 8.590 18,000 153,210 8.5117 5.427 5.383 5.427 5.332 5.427 28,490 5.3777 1.66%
2019-06-25 0 8.450 8.450 8.560 8.440 8.600 29,000 247,430 8.5321 5.339 5.339 5.408 5.332 5.433 45,900 5.3906 0.12%
2019-06-24 0 8.440 8.340 8.740 8.240 8.440 42,000 352,210 8.3860 5.332 5.269 5.522 5.206 5.332 66,477 5.2983 3.05%
2019-06-21 0 8.190 8.010 8.190 8.000 8.190 239,904 1,936,762 8.0731 5.174 5.061 5.174 5.054 5.174 379,714 5.1006 0.86%
2019-06-20 0 8.120 8.060 8.180 8.000 8.120 33,000 266,010 8.0609 5.130 5.092 5.168 5.054 5.130 52,232 5.0929 1.50%
2019-06-19 0 8.000 8.000 8.090 7.990 8.060 30,000 240,100 8.0033 5.054 5.054 5.111 5.048 5.092 47,483 5.0565 2.43%
2019-06-18 0 7.810 7.810 8.060 - - 811 6,333 7.8089 4.934 4.934 5.092 - - 1,284 4.9337 0.00%
2019-06-17 0 7.810 7.810 8.060 7.810 7.810 14,000 109,340 7.8100 4.934 4.934 5.092 4.934 4.934 22,159 4.9344 0.00%
2019-06-14 0 7.810 7.800 7.810 7.750 7.810 16,000 124,850 7.8031 4.934 4.928 4.934 4.896 4.934 25,324 4.9300 1.43%
2019-06-13 0 7.700 7.660 7.800 7.690 7.820 125,000 964,150 7.7132 4.865 4.840 4.928 4.859 4.941 197,847 4.8732 -1.66%
2019-06-12 0 7.830 7.820 7.890 7.780 7.830 22,000 171,660 7.8027 4.947 4.941 4.985 4.915 4.947 34,821 4.9298 -0.89%
2019-06-11 0 7.900 7.910 8.040 - - 0 0 - 4.991 4.998 5.080 - - 0 - 0.00%
2019-06-10 0 7.900 7.900 8.050 7.840 7.840 1,000 7,840 7.8400 4.991 4.991 5.086 4.953 4.953 1,583 4.9533 -1.37%
2019-06-06 0 8.010 7.900 8.060 7.830 8.010 9,000 71,320 7.9244 5.061 4.991 5.092 4.947 5.061 14,245 5.0067 2.04%
2019-06-05 0 7.850 7.810 7.860 7.600 7.900 654,736 5,073,738 7.7493 4.960 4.934 4.966 4.802 4.991 1,036,300 4.8960 4.11%
2019-06-04 0 7.540 7.490 7.680 7.440 7.720 56,000 422,390 7.5427 4.764 4.732 4.852 4.701 4.878 88,635 4.7655 -5.04%
2019-06-03 0 7.940 7.720 7.960 7.800 7.940 2,000 15,740 7.8700 5.017 4.878 5.029 4.928 5.017 3,166 4.9723 0.89%
2019-05-31 0 7.870 7.870 7.910 7.780 8.060 2,333,000 18,535,580 7.9450 4.972 4.972 4.998 4.915 5.092 3,692,615 5.0196 -0.51%
2019-05-30 0 7.910 7.910 7.980 7.910 8.000 12,000 95,420 7.9517 4.998 4.998 5.042 4.998 5.054 18,993 5.0239 -1.13%
2019-05-29 0 8.000 8.000 8.050 8.000 8.000 3,000 24,000 8.0000 5.054 5.054 5.086 5.054 5.054 4,748 5.0544 -0.12%
2019-05-28 0 8.010 8.000 8.060 - - 0 0 - 5.061 5.054 5.092 - - 0 - 0.00%
2019-05-27 0 8.010 8.010 8.090 7.980 8.010 26,000 207,940 7.9977 5.061 5.061 5.111 5.042 5.061 41,152 5.0530 -1.11%
2019-05-24 0 8.100 8.100 8.250 7.960 8.190 10,000 81,220 8.1220 5.118 5.118 5.212 5.029 5.174 15,828 5.1315 0.00%
2019-05-23 0 8.100 8.100 8.430 8.100 8.450 24,000 201,480 8.3950 5.118 5.118 5.326 5.118 5.339 37,987 5.3040 -2.76%
2019-05-22 0 8.330 8.160 8.500 8.330 8.470 172,000 1,456,520 8.4681 5.263 5.156 5.370 5.263 5.351 272,237 5.3502 -1.77%
2019-05-21 0 8.480 8.340 8.480 8.400 8.500 220,000 1,837,910 8.3541 5.358 5.269 5.358 5.307 5.370 348,211 5.2782 2.29%
2019-05-20 0 8.290 8.200 8.480 8.100 8.590 400,000 3,331,000 8.3275 5.238 5.181 5.358 5.118 5.427 633,110 5.2613 -3.83%
2019-05-17 0 8.620 8.480 8.620 8.660 8.660 6,000 51,960 8.6600 5.446 5.358 5.446 5.471 5.471 9,497 5.4714 -0.46%
2019-05-16 0 8.660 8.660 8.690 8.650 8.660 12,000 103,900 8.6583 5.471 5.471 5.490 5.465 5.471 18,993 5.4703 0.12%
2019-05-15 0 8.650 8.360 8.650 8.350 8.740 13,000 109,250 8.4038 5.465 5.282 5.465 5.276 5.522 20,576 5.3096 4.98%
2019-05-14 0 8.240 8.240 8.350 7.910 8.710 205,000 1,708,650 8.3349 5.206 5.206 5.276 4.998 5.503 324,469 5.2660 -0.96%
2019-05-10 0 8.320 8.130 8.430 8.240 8.320 8,000 66,440 8.3050 5.257 5.137 5.326 5.206 5.257 12,662 5.2471 0.36%
2019-05-09 0 8.290 8.200 8.300 8.100 8.370 37,000 302,670 8.1803 5.238 5.181 5.244 5.118 5.288 58,563 5.1683 -0.72%
2019-05-08 0 8.350 8.350 8.400 8.010 8.450 56,000 462,650 8.2616 5.276 5.276 5.307 5.061 5.339 88,635 5.2197 -1.76%
2019-05-07 0 8.500 8.400 8.680 8.150 8.510 28,000 235,410 8.4075 5.370 5.307 5.484 5.149 5.377 44,318 5.3119 5.07%
2019-05-06 0 8.090 8.090 8.350 8.000 8.400 350,000 2,815,190 8.0434 5.111 5.111 5.276 5.054 5.307 553,971 5.0818 -3.69%
2019-05-03 0 8.400 8.380 8.560 - - 0 0 - 5.307 5.294 5.408 - - 0 - 0.00%
2019-05-02 0 8.400 8.250 8.550 8.380 8.400 7,000 58,700 8.3857 5.307 5.212 5.402 5.294 5.307 11,079 5.2981 0.24%
2019-04-30 0 8.380 8.360 8.560 8.340 8.380 20,000 166,870 8.3435 5.294 5.282 5.408 5.269 5.294 31,656 5.2714 -0.36%
2019-04-29 0 8.410 8.410 8.500 8.410 8.430 6,000 50,520 8.4200 5.313 5.313 5.370 5.313 5.326 9,497 5.3198 -0.94%
2019-04-26 0 8.490 8.490 8.500 8.350 8.550 121,000 1,020,660 8.4352 5.364 5.364 5.370 5.276 5.402 191,516 5.3294 -0.12%
2019-04-25 0 8.500 8.470 8.520 8.200 8.550 66,750 561,547 8.4127 5.370 5.351 5.383 5.181 5.402 105,650 5.3152 2.41%
2019-04-24 0 8.300 8.170 8.400 8.090 8.300 124,000 1,010,330 8.1478 5.244 5.162 5.307 5.111 5.244 196,264 5.1478 0.73%
2019-04-23 0 8.240 8.240 8.300 8.220 8.380 101,435 837,312 8.2547 5.206 5.206 5.244 5.193 5.294 160,549 5.2153 -2.14%
2019-04-18 0 8.420 8.410 8.490 8.400 8.780 60,000 518,840 8.6473 5.320 5.313 5.364 5.307 5.547 94,967 5.4634 -2.77%
2019-04-17 0 8.660 8.660 8.770 8.590 8.770 15,000 130,220 8.6813 5.471 5.471 5.541 5.427 5.541 23,742 5.4849 0.81%
2019-04-16 0 8.590 8.450 8.590 8.400 8.590 26,000 219,170 8.4296 5.427 5.339 5.427 5.307 5.427 41,152 5.3258 2.14%
2019-04-15 0 8.410 8.410 8.440 8.380 8.490 126,000 1,059,440 8.4083 5.313 5.313 5.332 5.294 5.364 199,430 5.3123 -1.06%
2019-04-12 0 8.500 8.480 8.900 8.480 8.880 381,000 3,249,790 8.5296 5.370 5.358 5.623 5.358 5.610 603,037 5.3890 -4.28%
2019-04-11 0 8.880 8.590 8.880 8.890 8.990 16,000 142,480 8.9050 5.610 5.427 5.610 5.617 5.680 25,324 5.6262 -0.22%
2019-04-10 0 8.900 8.850 9.000 8.800 9.010 154,000 1,365,620 8.8677 5.623 5.591 5.686 5.560 5.693 243,747 5.6026 -1.55%
2019-04-09 0 9.040 9.040 9.050 9.000 9.120 69,000 624,360 9.0487 5.711 5.711 5.718 5.686 5.762 109,211 5.7170 0.33%
2019-04-08 0 9.010 8.950 9.090 8.900 9.020 22,000 197,300 8.9682 5.693 5.655 5.743 5.623 5.699 34,821 5.6661 -0.11%
2019-04-04 0 9.020 8.860 9.020 8.900 9.020 17,000 153,180 9.0106 5.699 5.598 5.699 5.623 5.699 26,907 5.6929 0.00%
2019-04-03 0 9.020 9.020 9.120 9.020 9.150 159,000 1,447,740 9.1053 5.699 5.699 5.762 5.699 5.781 251,661 5.7527 -0.99%
2019-04-02 0 9.110 9.100 9.200 9.110 9.200 62,000 565,790 9.1256 5.756 5.749 5.813 5.756 5.813 98,132 5.7656 -0.55%
2019-04-01 0 9.160 9.110 9.200 9.030 9.200 244,000 2,242,080 9.1889 5.787 5.756 5.813 5.705 5.813 386,197 5.8055 0.55%
2019-03-29 0 9.110 9.010 9.200 9.110 9.200 16,000 146,550 9.1594 5.756 5.693 5.813 5.756 5.813 25,324 5.7869 -1.83%
2019-03-28 0 9.280 9.180 9.280 9.120 9.310 223,000 2,092,180 9.3820 5.863 5.800 5.863 5.762 5.882 352,959 5.9275 -0.22%
2019-03-27 0 9.300 9.100 9.300 - - 0 0 - 5.876 5.749 5.876 - - 0 - -0.21%
2019-03-26 0 9.320 9.250 9.390 9.170 9.420 23,000 212,680 9.2470 5.888 5.844 5.933 5.794 5.952 36,404 5.8422 2.31%
2019-03-25 0 9.110 9.060 9.190 9.000 9.200 53,000 479,960 9.0558 5.756 5.724 5.806 5.686 5.813 83,887 5.7215 -0.55%
2019-03-22 0 9.160 9.140 9.210 9.130 9.210 121,000 1,106,390 9.1437 5.787 5.775 5.819 5.768 5.819 191,516 5.7770 0.22%
2019-03-21 0 9.140 9.080 9.150 9.070 9.310 152,379 1,394,182 9.1494 5.775 5.737 5.781 5.730 5.882 241,182 5.7806 -2.14%
2019-03-20 0 9.340 9.260 9.340 9.170 9.460 27,000 249,490 9.2404 5.901 5.850 5.901 5.794 5.977 42,735 5.8381 -1.37%
2019-03-19 0 9.470 9.180 9.470 - - 0 0 - 5.983 5.800 5.983 - - 0 - -0.11%
2019-03-18 0 9.480 9.170 9.490 9.170 9.590 12,000 113,480 9.4567 5.989 5.794 5.996 5.794 6.059 18,993 5.9747 0.11%
2019-03-15 0 9.470 9.280 9.500 9.300 9.610 43,000 410,860 9.5549 5.983 5.863 6.002 5.876 6.072 68,059 6.0368 0.32%
2019-03-14 0 9.440 9.190 9.440 9.180 9.450 53,250 495,037 9.2965 5.964 5.806 5.964 5.800 5.971 84,283 5.8735 1.72%
2019-03-13 0 9.280 9.280 9.300 9.080 9.680 227,700 2,129,674 9.3530 5.863 5.863 5.876 5.737 6.116 360,398 5.9092 -3.73%
2019-03-12 0 9.640 9.640 9.680 9.440 9.690 132,715 1,277,286 9.6243 6.091 6.091 6.116 5.964 6.122 210,058 6.0806 2.55%
2019-03-11 0 9.400 9.270 9.440 9.050 9.450 84,000 777,030 9.2504 5.939 5.857 5.964 5.718 5.971 132,953 5.8444 2.96%
2019-03-08 0 9.130 9.020 9.130 9.030 9.260 175,000 1,594,570 9.1118 5.768 5.699 5.768 5.705 5.850 276,986 5.7569 -1.72%
2019-03-07 0 9.290 9.160 9.290 9.130 9.330 574,000 5,286,705 9.2103 5.869 5.787 5.869 5.768 5.895 908,513 5.8191 1.31%
2019-03-06 0 9.170 9.160 9.300 9.150 9.300 393,000 3,626,190 9.2269 5.794 5.787 5.876 5.781 5.876 622,031 5.8296 0.22%
2019-03-05 0 9.150 9.150 9.300 8.990 9.340 393,000 3,626,640 9.2281 5.781 5.781 5.876 5.680 5.901 622,031 5.8303 1.78%
2019-03-04 0 8.990 8.930 8.990 8.770 9.080 1,348,000 12,008,470 8.9084 5.680 5.642 5.680 5.541 5.737 2,133,581 5.6283 2.51%
2019-03-01 0 8.770 8.770 8.800 8.760 8.820 117,000 1,026,540 8.7738 5.541 5.541 5.560 5.535 5.572 185,185 5.5433 -0.57%
2019-02-28 0 8.820 8.820 8.880 8.770 9.000 187,000 1,659,920 8.8766 5.572 5.572 5.610 5.541 5.686 295,979 5.6082 -1.01%
2019-02-27 0 8.910 8.910 8.990 8.900 9.230 1,264,000 11,401,970 9.0205 5.629 5.629 5.680 5.623 5.832 2,000,628 5.6992 -1.33%
2019-02-26 0 9.030 9.000 9.030 8.260 9.040 510,000 4,438,410 8.7028 5.705 5.686 5.705 5.219 5.711 807,215 5.4984 9.19%
2019-02-25 0 8.270 8.270 8.300 7.930 8.300 1,779,000 14,384,930 8.0860 5.225 5.225 5.244 5.010 5.244 2,815,757 5.1087 4.29%
2019-02-22 0 7.930 7.930 7.940 7.800 7.970 2,254,000 17,729,930 7.8660 5.010 5.010 5.017 4.928 5.035 3,567,576 4.9697 1.41%
2019-02-21 0 7.820 7.820 7.900 7.820 7.940 154,100 1,215,986 7.8909 4.941 4.941 4.991 4.941 5.017 243,906 4.9855 0.00%
2019-02-20 0 7.820 7.750 7.900 7.700 7.870 35,000 272,040 7.7726 4.941 4.896 4.991 4.865 4.972 55,397 4.9107 -1.01%
2019-02-19 0 7.900 7.850 7.900 7.810 7.940 128,000 1,010,870 7.8974 4.991 4.960 4.991 4.934 5.017 202,595 4.9896 2.33%
2019-02-18 0 7.720 7.720 7.940 7.720 7.950 61,000 476,710 7.8149 4.878 4.878 5.017 4.878 5.023 96,549 4.9375 -1.15%
2019-02-15 0 7.810 7.760 7.850 7.700 7.990 140,000 1,103,960 7.8854 4.934 4.903 4.960 4.865 5.048 221,589 4.9820 -2.25%
2019-02-14 0 7.990 7.880 7.990 7.880 7.990 31,000 246,530 7.9526 5.048 4.979 5.048 4.979 5.048 49,066 5.0245 -0.13%
2019-02-13 0 8.000 8.000 8.010 7.850 8.050 154,818 1,234,113 7.9714 5.054 5.054 5.061 4.960 5.086 245,042 5.0363 1.91%
2019-02-12 0 7.850 7.850 7.960 7.850 8.050 109,000 870,330 7.9847 4.960 4.960 5.029 4.960 5.086 172,523 5.0447 -1.01%
2019-02-11 0 7.930 7.900 7.930 7.760 7.950 69,000 542,840 7.8672 5.010 4.991 5.010 4.903 5.023 109,211 4.9705 2.45%
2019-02-08 0 7.740 7.740 7.780 7.580 7.780 289,000 2,227,730 7.7084 4.890 4.890 4.915 4.789 4.915 457,422 4.8702 1.57%
2019-02-04 0 7.620 7.620 7.690 7.350 7.620 81,360 613,426 7.5397 4.814 4.814 4.859 4.644 4.814 128,775 4.7636 3.67%
2019-02-01 0 7.350 7.350 7.440 7.100 7.440 111,000 803,100 7.2351 4.644 4.644 4.701 4.486 4.701 175,688 4.5712 1.80%
2019-01-31 0 7.220 7.220 7.280 7.030 7.220 2,190,246 15,744,526 7.1885 4.562 4.562 4.600 4.442 4.562 3,466,667 4.5417 4.03%
2019-01-30 0 6.940 6.900 6.970 6.840 6.990 514,000 3,546,520 6.8998 4.385 4.359 4.404 4.322 4.416 813,547 4.3593 -1.56%
2019-01-29 0 7.050 6.970 7.050 6.820 7.080 72,000 505,460 7.0203 4.454 4.404 4.454 4.309 4.473 113,960 4.4354 0.00%
2019-01-28 0 7.050 7.050 7.080 7.000 7.130 20,000 140,710 7.0355 4.454 4.454 4.473 4.423 4.505 31,656 4.4450 0.28%
2019-01-25 0 7.030 7.030 7.190 6.960 7.070 190,000 1,333,490 7.0184 4.442 4.442 4.543 4.397 4.467 300,727 4.4342 0.43%
2019-01-24 0 7.000 6.980 7.000 6.960 7.010 163,000 1,140,170 6.9949 4.423 4.410 4.423 4.397 4.429 257,992 4.4194 0.00%
2019-01-23 0 7.000 6.980 7.000 6.970 7.010 57,000 398,990 6.9998 4.423 4.410 4.423 4.404 4.429 90,218 4.4225 -0.71%
2019-01-22 0 7.050 6.960 7.050 6.960 7.060 68,000 476,730 7.0107 4.454 4.397 4.454 4.397 4.461 107,629 4.4294 0.28%
2019-01-21 0 7.030 7.010 7.060 7.000 7.040 218,000 1,526,360 7.0017 4.442 4.429 4.461 4.423 4.448 345,045 4.4237 0.43%
2019-01-18 0 7.000 7.000 7.040 6.950 7.050 191,000 1,331,230 6.9698 4.423 4.423 4.448 4.391 4.454 302,310 4.4035 -2.23%
2019-01-17 0 7.160 7.150 7.240 7.140 7.200 80,000 573,260 7.1658 4.524 4.517 4.574 4.511 4.549 126,622 4.5273 0.28%
2019-01-16 0 7.140 7.110 7.190 7.070 7.230 857,108 6,017,516 7.0207 4.511 4.492 4.543 4.467 4.568 1,356,609 4.4357 0.56%
2019-01-15 0 7.100 7.100 7.160 7.100 7.180 13,000 93,150 7.1654 4.486 4.486 4.524 4.486 4.536 20,576 4.5271 -1.11%
2019-01-14 0 7.180 7.010 7.180 - - 0 0 - 4.536 4.429 4.536 - - 0 - 0.00%
2019-01-11 0 7.180 7.040 7.180 7.150 7.180 2,000 14,330 7.1650 4.536 4.448 4.536 4.517 4.536 3,166 4.5269 1.84%
2019-01-10 0 7.050 7.050 7.130 7.030 7.190 13,000 92,330 7.1023 4.454 4.454 4.505 4.442 4.543 20,576 4.4872 -0.28%
2019-01-09 0 7.070 7.050 7.100 7.030 7.190 208,000 1,492,885 7.1773 4.467 4.454 4.486 4.442 4.543 329,217 4.5346 1.29%
2019-01-08 0 6.980 6.970 7.020 6.970 7.100 32,000 224,800 7.0250 4.410 4.404 4.435 4.404 4.486 50,649 4.4384 0.14%
2019-01-07 0 6.970 6.970 6.980 6.910 7.070 49,000 342,705 6.9940 4.404 4.404 4.410 4.366 4.467 77,556 4.4188 0.29%
2019-01-04 0 6.950 6.900 7.060 6.740 7.170 228,000 1,572,610 6.8974 4.391 4.359 4.461 4.258 4.530 360,873 4.3578 1.16%
2019-01-03 0 6.870 6.860 6.900 6.860 7.090 61,755 428,540 6.9394 4.340 4.334 4.359 4.334 4.479 97,744 4.3843 -2.55%
2019-01-02 0 7.050 7.020 7.130 7.000 7.170 24,000 169,230 7.0513 4.454 4.435 4.505 4.423 4.530 37,987 4.4550 -1.54%
2018-12-31 0 7.160 7.150 7.220 7.120 7.250 33,000 237,330 7.1918 4.524 4.517 4.562 4.498 4.581 52,232 4.5438 0.56%
2018-12-28 0 7.120 7.120 7.200 7.090 7.110 64,183 455,684 7.0998 4.498 4.498 4.549 4.479 4.492 101,587 4.4856 -0.42%
2018-12-27 0 7.150 6.960 7.150 7.100 7.150 10,000 71,450 7.1450 4.517 4.397 4.517 4.486 4.517 15,828 4.5142 0.70%
2018-12-24 0 7.100 6.950 7.250 - - 0 0 - 4.486 4.391 4.581 - - 0 - 0.00%
2018-12-21 0 7.100 7.100 7.110 6.950 7.100 28,000 197,670 7.0596 4.486 4.486 4.492 4.391 4.486 44,318 4.4603 2.16%
2018-12-20 0 6.950 6.950 7.000 6.950 7.130 242,700 1,723,363 7.1008 4.391 4.391 4.423 4.391 4.505 384,140 4.4863 -3.34%
2018-12-19 0 7.190 7.030 7.200 7.040 7.190 747,000 5,317,960 7.1191 4.543 4.442 4.549 4.448 4.543 1,182,333 4.4979 0.56%
2018-12-18 0 7.150 7.150 7.170 7.150 7.450 680,000 4,907,330 7.2167 4.517 4.517 4.530 4.517 4.707 1,076,287 4.5595 0.56%
2018-12-17 0 7.110 7.110 7.180 7.110 7.300 3,237,000 23,309,020 7.2008 4.492 4.492 4.536 4.492 4.612 5,123,444 4.5495 -2.60%
2018-12-14 0 7.300 7.230 7.300 7.220 7.600 75,183 561,531 7.4689 4.612 4.568 4.612 4.562 4.802 118,998 4.7188 -3.31%
2018-12-13 0 7.550 7.550 7.580 7.550 7.620 100,000 757,830 7.5783 4.770 4.770 4.789 4.770 4.814 158,278 4.7880 0.27%
2018-12-12 0 7.530 7.530 7.590 7.530 7.560 310,000 2,365,845 7.6318 4.757 4.757 4.795 4.757 4.776 490,660 4.8218 -0.26%
2018-12-11 0 7.550 7.520 7.740 7.550 7.750 17,000 131,520 7.7365 4.770 4.751 4.890 4.770 4.896 26,907 4.8879 -2.58%
2018-12-10 0 7.750 7.720 7.750 7.650 7.840 378,000 2,929,620 7.7503 4.896 4.878 4.896 4.833 4.953 598,289 4.8967 1.31%
2018-12-07 0 7.650 7.650 7.710 7.440 7.850 117,000 894,810 7.6479 4.833 4.833 4.871 4.701 4.960 185,185 4.8320 1.73%
2018-12-06 0 7.720 7.700 7.730 7.680 7.900 272,000 2,108,290 7.7511 4.751 4.739 4.757 4.727 4.862 441,965 4.7703 -3.02%
2018-12-05 0 7.960 7.960 7.970 7.950 8.030 143,000 1,143,230 7.9946 4.899 4.899 4.905 4.893 4.942 232,356 4.9202 -1.73%
2018-12-04 0 8.100 8.100 8.130 8.100 8.160 83,000 674,630 8.1281 4.985 4.985 5.003 4.985 5.022 134,864 5.0023 -0.61%
2018-12-03 0 8.150 8.130 8.150 8.070 8.220 235,660 1,927,263 8.1782 5.016 5.003 5.016 4.967 5.059 382,917 5.0331 0.99%
2018-11-30 0 8.070 8.030 8.120 8.060 8.190 41,000 331,350 8.0817 4.967 4.942 4.997 4.960 5.040 66,620 4.9738 0.37%
2018-11-29 0 8.040 8.040 8.050 8.010 8.210 53,000 427,770 8.0711 4.948 4.948 4.954 4.930 5.053 86,118 4.9672 -1.95%
2018-11-28 0 8.200 8.160 8.300 8.160 8.510 9,000 74,130 8.2367 5.047 5.022 5.108 5.022 5.237 14,624 5.0691 0.61%
2018-11-27 0 8.150 8.120 8.160 8.110 8.350 98,000 798,720 8.1502 5.016 4.997 5.022 4.991 5.139 159,237 5.0159 -0.12%
2018-11-26 0 8.160 8.150 8.360 8.150 8.210 38,000 311,140 8.1879 5.022 5.016 5.145 5.016 5.053 61,745 5.0391 0.12%
2018-11-23 0 8.150 8.120 8.150 8.100 8.230 60,000 489,420 8.1570 5.016 4.997 5.016 4.985 5.065 97,492 5.0201 -1.09%
2018-11-22 0 8.240 8.180 8.240 8.130 8.240 24,000 195,700 8.1542 5.071 5.034 5.071 5.003 5.071 38,997 5.0183 -0.24%
2018-11-21 0 8.260 8.260 8.390 8.090 8.390 252,000 2,064,890 8.1940 5.083 5.083 5.163 4.979 5.163 409,467 5.0429 -2.36%
2018-11-20 0 8.460 8.400 8.490 8.400 8.530 51,000 429,710 8.4257 5.207 5.170 5.225 5.170 5.250 82,868 5.1855 -1.28%
2018-11-19 0 8.570 8.500 8.570 8.500 8.590 53,000 451,080 8.5109 5.274 5.231 5.274 5.231 5.287 86,118 5.2379 -0.12%
2018-11-16 0 8.580 8.530 8.580 8.520 8.630 16,000 136,730 8.5456 5.280 5.250 5.280 5.243 5.311 25,998 5.2593 0.35%
2018-11-15 0 8.550 8.550 8.560 8.480 8.620 1,114,000 9,516,610 8.5427 5.262 5.262 5.268 5.219 5.305 1,810,106 5.2575 -0.23%
2018-11-14 0 8.570 8.490 8.570 8.350 8.680 73,000 622,810 8.5316 5.274 5.225 5.274 5.139 5.342 118,616 5.2507 -0.46%
2018-11-13 0 8.610 8.590 8.620 8.250 8.630 203,000 1,727,110 8.5079 5.299 5.287 5.305 5.077 5.311 329,849 5.2361 1.18%
2018-11-12 0 8.510 8.430 8.520 8.050 8.670 1,266,000 10,550,915 8.3341 5.237 5.188 5.243 4.954 5.336 2,057,086 5.1291 7.45%
2018-11-09 0 7.920 7.920 8.030 7.860 8.350 154,000 1,238,550 8.0425 4.874 4.874 4.942 4.837 5.139 250,230 4.9496 -4.81%
2018-11-08 0 8.320 8.320 8.330 8.060 8.360 1,140,000 9,268,960 8.1307 5.120 5.120 5.127 4.960 5.145 1,852,352 5.0039 5.18%
2018-11-07 0 7.910 7.820 7.940 7.840 8.100 152,000 1,215,880 7.9992 4.868 4.813 4.887 4.825 4.985 246,980 4.9230 -0.13%
2018-11-06 0 7.920 7.920 8.010 7.860 7.960 24,000 190,230 7.9263 4.874 4.874 4.930 4.837 4.899 38,997 4.8781 -1.25%
2018-11-05 0 8.020 8.020 8.040 7.700 8.100 250,000 1,993,590 7.9744 4.936 4.936 4.948 4.739 4.985 406,218 4.9077 4.16%
2018-11-02 0 7.700 7.700 7.910 7.420 7.920 277,000 2,099,105 7.5780 4.739 4.739 4.868 4.567 4.874 450,089 4.6638 5.19%
2018-11-01 0 7.320 7.240 7.340 7.050 7.340 196,000 1,425,435 7.2726 4.505 4.456 4.517 4.339 4.517 318,475 4.4758 2.38%
2018-10-31 0 7.150 7.150 7.380 7.080 7.200 782,000 5,559,610 7.1095 4.400 4.400 4.542 4.357 4.431 1,270,649 4.3754 0.99%
2018-10-30 0 7.080 7.000 7.100 7.080 7.250 66,000 474,400 7.1879 4.357 4.308 4.370 4.357 4.462 107,241 4.4237 0.00%
2018-10-29 0 7.080 7.080 7.180 6.300 7.200 231,000 1,634,550 7.0760 4.357 4.357 4.419 3.877 4.431 375,345 4.3548 1.14%
2018-10-26 0 7.000 6.000 7.000 6.810 7.080 71,000 497,440 7.0062 4.308 3.693 4.308 4.191 4.357 115,366 4.3118 1.60%
2018-10-25 0 6.890 6.780 6.890 - - 0 0 - 4.240 4.173 4.240 - - 0 - 0.00%
2018-10-24 0 6.890 6.680 6.900 6.700 6.900 34,000 229,140 6.7394 4.240 4.111 4.246 4.123 4.246 55,246 4.1477 2.84%
2018-10-23 0 6.700 5.710 6.730 6.700 6.700 29,000 194,300 6.7000 4.123 3.514 4.142 4.123 4.123 47,121 4.1234 0.00%
2018-10-22 0 6.700 6.700 7.000 6.700 6.810 43,000 291,800 6.7860 4.123 4.123 4.308 4.123 4.191 69,869 4.1764 -1.47%
2018-10-19 0 6.800 6.800 6.810 6.800 6.950 121,239 828,208 6.8312 4.185 4.185 4.191 4.185 4.277 196,998 4.2042 1.04%
2018-10-18 0 6.730 6.730 6.880 6.730 6.900 61,239 417,720 6.8211 4.142 4.142 4.234 4.142 4.246 99,505 4.1980 -0.30%
2018-10-16 0 6.750 6.750 6.880 - - 0 0 - 4.154 4.154 4.234 - - 0 - 0.30%
2018-10-15 0 6.730 6.730 6.750 6.700 6.810 307,000 2,066,390 6.7309 4.142 4.142 4.154 4.123 4.191 498,835 4.1424 0.75%
2018-10-12 0 6.680 6.650 6.700 6.640 6.710 474,269 3,152,503 6.6471 4.111 4.093 4.123 4.086 4.130 770,626 4.0908 1.37%
2018-10-11 0 6.590 6.520 6.620 6.400 6.700 673,000 4,342,810 6.4529 4.056 4.013 4.074 3.939 4.123 1,093,538 3.9713 -0.30%
2018-10-10 0 6.610 6.600 6.700 6.570 6.800 128,000 857,970 6.7029 4.068 4.062 4.123 4.043 4.185 207,983 4.1252 1.69%
2018-10-09 0 6.500 6.300 6.800 6.500 6.900 20,000 135,990 6.7995 4.000 3.877 4.185 4.000 4.246 32,497 4.1846 -5.11%
2018-10-08 0 6.850 6.800 6.850 6.800 6.930 41,000 280,550 6.8427 4.216 4.185 4.216 4.185 4.265 66,620 4.2112 -1.15%
2018-10-05 0 6.930 6.930 7.030 6.930 6.970 119,000 826,970 6.9493 4.265 4.265 4.326 4.265 4.290 193,360 4.2769 -0.72%
2018-10-04 0 6.980 6.950 6.980 7.000 7.000 2,000 14,000 7.0000 4.296 4.277 4.296 4.308 4.308 3,250 4.3080 -0.29%
2018-10-03 0 7.000 7.000 7.010 6.980 7.100 234,000 1,643,560 7.0238 4.308 4.308 4.314 4.296 4.370 380,220 4.3227 0.57%
2018-10-02 0 6.960 6.960 7.010 6.960 7.050 132,000 923,830 6.9987 4.283 4.283 4.314 4.283 4.339 214,483 4.3072 1.61%
2018-09-28 0 6.850 6.850 6.880 6.800 6.870 39,000 266,880 6.8431 4.216 4.216 4.234 4.185 4.228 63,370 4.2115 0.74%
2018-09-27 0 6.800 6.800 6.890 6.720 6.950 195,000 1,347,729 6.9114 4.185 4.185 4.240 4.136 4.277 316,850 4.2535 -1.59%
2018-09-26 0 6.910 6.910 6.930 6.900 6.990 270,000 1,868,070 6.9188 4.253 4.253 4.265 4.246 4.302 438,715 4.2580 -1.43%
2018-09-24 0 7.010 7.000 7.040 7.010 7.030 77,000 540,340 7.0174 4.314 4.308 4.333 4.314 4.326 125,115 4.3187 0.00%
2018-09-21 0 7.010 7.010 7.040 6.860 7.100 302,000 2,115,120 7.0037 4.314 4.314 4.333 4.222 4.370 490,711 4.3103 2.34%
2018-09-20 0 6.850 6.850 6.910 6.850 6.920 35,000 241,570 6.9020 4.216 4.216 4.253 4.216 4.259 56,870 4.2477 0.15%
2018-09-19 0 6.840 6.840 6.900 6.800 6.900 41,000 281,300 6.8610 4.210 4.210 4.246 4.185 4.246 66,620 4.2225 1.94%
2018-09-18 0 6.710 6.710 6.940 6.710 6.950 87,000 599,590 6.8918 4.130 4.130 4.271 4.130 4.277 141,364 4.2415 -1.90%
2018-09-17 0 6.840 6.840 6.900 6.810 6.890 159,998 1,097,736 6.8609 4.210 4.210 4.246 4.191 4.240 259,976 4.2225 -1.01%
2018-09-14 0 6.910 6.510 7.010 6.910 6.910 16,000 110,560 6.9100 4.253 4.006 4.314 4.253 4.253 25,998 4.2526 0.00%
2018-09-13 0 6.910 6.850 6.910 6.920 7.050 80,000 558,300 6.9788 4.253 4.216 4.253 4.259 4.339 129,990 4.2950 1.77%
2018-09-12 0 6.790 6.750 6.790 6.700 7.060 1,185,000 8,050,445 6.7936 4.179 4.154 4.179 4.123 4.345 1,925,471 4.1810 -1.88%
2018-09-11 0 6.920 6.850 6.920 6.860 6.930 453,000 3,132,440 6.9149 4.259 4.216 4.259 4.222 4.265 736,066 4.2556 -0.14%
2018-09-10 0 6.930 6.840 6.950 6.810 6.940 38,000 262,180 6.8995 4.265 4.210 4.277 4.191 4.271 61,745 4.2462 -1.14%
2018-09-07 0 7.010 7.000 7.100 7.000 7.070 268,000 1,881,090 7.0190 4.314 4.308 4.370 4.308 4.351 435,465 4.3197 -0.14%
2018-09-06 0 7.020 7.020 7.050 7.000 7.350 281,000 1,984,940 7.0638 4.320 4.320 4.339 4.308 4.523 456,589 4.3473 -4.49%
2018-09-05 0 7.350 7.320 7.340 7.350 7.520 340,000 2,512,570 7.3899 4.523 4.505 4.517 4.523 4.628 552,456 4.5480 -0.68%
2018-09-04 0 7.400 7.400 7.480 7.250 7.480 27,000 197,380 7.3104 4.554 4.554 4.603 4.462 4.603 43,872 4.4990 1.93%
2018-09-03 0 7.260 7.260 7.320 7.190 7.480 205,000 1,489,910 7.2679 4.468 4.468 4.505 4.425 4.603 333,098 4.4729 0.41%
2018-08-31 0 7.230 7.200 7.250 6.950 7.250 397,000 2,835,450 7.1422 4.450 4.431 4.462 4.277 4.462 645,074 4.3955 0.14%
2018-08-30 0 7.220 7.220 7.250 6.750 7.330 461,000 3,305,360 7.1700 4.443 4.443 4.462 4.154 4.511 749,065 4.4126 6.96%
2018-08-29 0 6.750 6.750 6.790 6.630 6.800 674,000 4,527,880 6.7179 4.154 4.154 4.179 4.080 4.185 1,095,163 4.1344 1.81%
2018-08-28 0 6.630 6.560 6.670 6.460 6.740 169,000 1,120,030 6.6274 4.080 4.037 4.105 3.976 4.148 274,603 4.0787 3.11%
2018-08-27 0 6.430 6.430 6.450 6.150 6.440 123,000 780,870 6.3485 3.957 3.957 3.970 3.785 3.963 199,859 3.9071 6.63%
2018-08-24 0 6.030 6.030 6.160 6.010 6.250 146,000 880,460 6.0305 3.711 3.711 3.791 3.699 3.846 237,231 3.7114 -0.50%
2018-08-23 0 6.060 6.050 6.100 6.010 6.270 107,000 648,350 6.0593 3.730 3.723 3.754 3.699 3.859 173,861 3.7291 -0.33%
2018-08-22 0 6.080 6.020 6.080 6.020 6.270 120,000 734,730 6.1228 3.742 3.705 3.742 3.705 3.859 194,984 3.7681 -1.62%
2018-08-21 0 6.340 6.270 6.410 6.100 6.450 294,000 1,846,960 6.2822 3.803 3.761 3.845 3.659 3.869 490,080 3.7687 4.28%
2018-08-20 0 6.080 6.070 6.120 6.010 6.120 213,000 1,293,900 6.0746 3.647 3.641 3.671 3.605 3.671 355,058 3.6442 -0.82%
2018-08-17 0 6.130 6.120 6.290 6.060 6.390 211,000 1,317,310 6.2432 3.677 3.671 3.773 3.635 3.833 351,724 3.7453 -4.81%
2018-08-16 0 6.440 - 6.440 6.300 6.710 290,000 1,886,360 6.5047 3.863 - 3.863 3.779 4.025 483,412 3.9022 -3.74%
2018-08-15 0 6.690 6.600 6.700 6.600 6.720 147,000 978,120 6.6539 4.013 3.959 4.019 3.959 4.031 245,040 3.9917 -1.62%
2018-08-14 0 6.800 6.760 6.800 6.760 6.800 272,000 1,846,990 6.7904 4.079 4.055 4.079 4.055 4.079 453,407 4.0736 0.00%
2018-08-13 0 6.800 6.800 6.820 6.650 6.950 189,000 1,283,190 6.7894 4.079 4.079 4.091 3.989 4.169 315,051 4.0730 -2.86%
2018-08-10 0 7.000 7.000 7.060 6.870 7.050 142,000 992,270 6.9878 4.199 4.199 4.235 4.121 4.229 236,705 4.1920 -0.28%
2018-08-09 0 7.020 7.020 7.140 6.940 7.190 512,000 3,610,530 7.0518 4.211 4.211 4.283 4.163 4.313 853,472 4.2304 0.57%
2018-08-08 0 6.980 6.980 7.180 6.960 7.320 133,000 943,020 7.0904 4.187 4.187 4.307 4.175 4.391 221,703 4.2535 -3.32%
2018-08-07 0 7.220 7.220 7.230 7.010 7.250 45,000 323,870 7.1971 4.331 4.331 4.337 4.205 4.349 75,012 4.3176 1.69%
2018-08-06 0 7.100 7.100 7.390 6.910 7.290 780,000 5,514,510 7.0699 4.259 4.259 4.433 4.145 4.373 1,300,212 4.2412 -1.66%
2018-08-03 0 7.220 7.220 7.270 7.010 7.500 175,000 1,248,870 7.1364 4.331 4.331 4.361 4.205 4.499 291,714 4.2811 -1.77%
2018-08-02 0 7.350 7.320 7.390 7.220 7.570 474,000 3,495,775 7.3751 4.409 4.391 4.433 4.331 4.541 790,129 4.4243 -3.03%
2018-08-01 0 7.580 7.580 7.620 7.570 7.620 512,850 3,898,794 7.6022 4.547 4.547 4.571 4.541 4.571 854,889 4.5606 0.13%
2018-07-31 0 7.570 7.570 7.580 7.500 7.600 474,000 3,583,175 7.5594 4.541 4.541 4.547 4.499 4.559 790,129 4.5349 -0.13%
2018-07-30 0 7.580 7.510 7.560 7.300 7.870 1,286,560 9,720,838 7.5557 4.547 4.505 4.535 4.379 4.721 2,144,616 4.5327 -3.81%
2018-07-27 0 7.880 7.870 7.880 7.700 8.050 137,000 1,078,060 7.8691 4.727 4.721 4.727 4.619 4.829 228,371 4.7207 -1.62%
2018-07-26 0 8.010 8.000 8.060 8.000 8.450 250,000 2,010,320 8.0413 4.805 4.799 4.835 4.799 5.069 416,735 4.8240 -0.37%
2018-07-25 0 8.040 8.040 8.090 8.000 8.450 319,000 2,603,450 8.1613 4.823 4.823 4.853 4.799 5.069 531,753 4.8960 -3.60%
2018-07-24 0 8.340 8.320 8.340 7.920 8.830 2,213,840 18,130,166 8.1895 5.003 4.991 5.003 4.751 5.297 3,690,335 4.9129 6.11%
2018-07-23 0 7.860 7.850 7.880 7.600 7.900 195,000 1,530,280 7.8476 4.715 4.709 4.727 4.559 4.739 325,053 4.7078 2.88%
2018-07-20 0 7.640 7.630 7.650 7.600 7.900 1,318,010 10,204,307 7.7422 4.583 4.577 4.589 4.559 4.739 2,197,041 4.6446 -3.29%
2018-07-19 0 7.900 7.900 8.080 7.850 8.500 1,204,000 9,733,345 8.0842 4.739 4.739 4.847 4.709 5.099 2,006,994 4.8497 -3.66%
2018-07-18 0 8.200 8.150 8.250 8.130 8.400 183,000 1,513,390 8.2699 4.919 4.889 4.949 4.877 5.039 305,050 4.9611 -1.32%
2018-07-17 0 8.310 8.300 8.450 8.310 8.700 97,000 835,050 8.6088 4.985 4.979 5.069 4.985 5.219 161,693 5.1644 -4.37%
2018-07-16 0 8.690 8.600 8.680 8.410 8.700 59,000 506,590 8.5863 5.213 5.159 5.207 5.045 5.219 98,349 5.1509 2.00%
2018-07-13 0 8.520 8.520 8.590 8.420 8.560 623,000 5,299,785 8.5069 5.111 5.111 5.153 5.051 5.135 1,038,503 5.1033 -0.93%
2018-07-12 0 8.600 8.600 8.630 8.420 8.600 108,000 921,475 8.5322 5.159 5.159 5.177 5.051 5.159 180,029 5.1185 1.78%
2018-07-11 0 8.450 8.450 8.490 8.380 8.530 131,000 1,102,690 8.4175 5.069 5.069 5.093 5.027 5.117 218,369 5.0497 -1.74%
2018-07-10 0 8.600 8.600 8.640 8.410 8.680 169,000 1,452,300 8.5935 5.159 5.159 5.183 5.045 5.207 281,713 5.1553 2.02%
2018-07-09 0 8.430 8.360 8.470 8.280 8.710 209,000 1,806,720 8.6446 5.057 5.015 5.081 4.967 5.225 348,390 5.1859 -2.09%
2018-07-06 0 8.610 8.600 8.630 8.600 8.710 230,000 1,987,660 8.6420 5.165 5.159 5.177 5.159 5.225 383,396 5.1844 -0.35%
2018-07-05 0 8.640 8.630 8.710 8.600 8.990 171,000 1,495,990 8.7485 5.183 5.177 5.225 5.159 5.393 285,046 5.2482 -2.15%
2018-07-04 0 8.830 8.820 8.900 8.810 9.010 195,000 1,741,780 8.9322 5.297 5.291 5.339 5.285 5.405 325,053 5.3584 -1.89%
2018-07-03 0 9.000 8.990 9.000 8.890 9.200 437,000 3,937,590 9.0105 5.399 5.393 5.399 5.333 5.519 728,452 5.4054 -3.33%
2018-06-29 0 9.310 9.300 9.430 9.000 9.440 116,000 1,068,470 9.2109 5.585 5.579 5.657 5.399 5.663 193,365 5.5257 3.33%
2018-06-28 0 9.010 9.000 9.130 9.000 9.450 329,000 3,044,530 9.2539 5.405 5.399 5.477 5.399 5.669 548,423 5.5514 -3.84%
2018-06-27 0 9.370 9.360 9.410 9.200 9.540 328,698 3,079,021 9.3673 5.621 5.615 5.645 5.519 5.723 547,919 5.6195 -1.16%
2018-06-26 0 9.480 9.420 9.480 9.360 9.700 562,000 5,312,845 9.4535 5.687 5.651 5.687 5.615 5.819 936,819 5.6712 -2.27%
2018-06-25 0 9.700 9.700 9.790 9.700 9.870 380,000 3,706,850 9.7549 5.819 5.819 5.873 5.819 5.921 633,437 5.8520 -1.22%
2018-06-22 0 9.820 9.820 9.900 9.790 10.02 622,000 6,139,900 9.8712 5.891 5.891 5.939 5.873 6.011 1,036,836 5.9218 -0.30%
2018-06-21 0 9.850 9.810 9.850 9.800 9.950 262,000 2,580,190 9.8481 5.909 5.885 5.909 5.879 5.969 436,738 5.9079 -0.10%
2018-06-20 0 9.860 9.860 9.900 9.780 10.00 183,000 1,807,500 9.8770 5.915 5.915 5.939 5.867 5.999 305,050 5.9253 -1.60%
2018-06-19 0 10.02 9.850 10.02 9.610 10.50 631,000 6,314,400 10.007 6.011 5.909 6.011 5.765 6.299 1,051,838 6.0032 -6.36%
2018-06-15 0 10.70 10.60 10.70 10.62 10.90 825,000 8,845,450 10.722 6.419 6.359 6.419 6.371 6.539 1,375,224 6.4320 0.94%
2018-06-14 0 10.60 10.50 10.66 10.48 10.94 339,000 3,604,700 10.633 6.359 6.299 6.395 6.287 6.563 565,092 6.3790 -2.03%
2018-06-13 0 10.82 10.72 10.82 10.60 11.06 800,000 8,691,580 10.865 6.491 6.431 6.491 6.359 6.635 1,333,551 6.5176 2.85%
2018-06-12 0 10.52 10.52 10.56 9.530 10.58 2,340,000 23,586,995 10.080 6.311 6.311 6.335 5.717 6.347 3,900,636 6.0470 12.27%
2018-06-11 0 9.370 9.370 9.800 9.330 9.890 513,000 5,020,670 9.7869 5.621 5.621 5.879 5.597 5.933 855,139 5.8712 -4.09%
2018-06-08 0 9.770 9.750 9.800 9.750 9.820 669,000 6,554,310 9.7972 5.861 5.849 5.879 5.849 5.891 1,115,182 5.8773 -0.61%
2018-06-07 0 9.830 9.810 9.870 9.770 9.900 540,000 5,324,130 9.8595 5.897 5.885 5.921 5.861 5.939 900,147 5.9147 0.61%
2018-06-06 0 9.770 9.730 9.800 9.650 10.00 536,000 5,232,245 9.7617 5.861 5.837 5.879 5.789 5.999 893,479 5.8560 -2.30%
2018-06-05 0 10.00 9.980 10.02 9.820 10.02 647,722 6,470,406 9.9895 5.999 5.987 6.011 5.891 6.011 1,079,713 5.9927 0.00%
2018-06-04 0 10.00 9.990 10.06 9.960 10.46 120,000 1,213,550 10.113 5.999 5.993 6.035 5.975 6.275 200,033 6.0668 -2.15%
2018-06-01 0 10.22 10.20 10.22 10.10 10.26 701,727 7,163,272 10.208 6.131 6.119 6.131 6.059 6.155 1,169,736 6.1238 0.00%
2018-05-31 0 10.22 10.14 10.24 10.10 10.24 434,000 4,418,340 10.181 6.131 6.083 6.143 6.059 6.143 723,451 6.1073 2.00%
2018-05-30 0 10.02 10.02 10.10 9.800 10.14 166,000 1,654,770 9.9685 6.011 6.011 6.059 5.879 6.083 276,712 5.9801 -0.20%
2018-05-29 0 10.04 10.02 10.04 9.930 10.70 411,000 4,190,867 10.197 6.023 6.011 6.023 5.957 6.419 685,112 6.1171 -6.86%
2018-05-28 0 10.78 10.78 10.88 10.70 10.86 318,000 3,436,500 10.807 6.467 6.467 6.527 6.419 6.515 530,086 6.4829 0.75%
2018-05-25 0 10.70 10.64 10.72 10.64 10.70 171,000 1,828,653 10.694 6.419 6.383 6.431 6.383 6.419 285,046 6.4153 -0.93%
2018-05-24 0 10.80 10.72 10.82 10.64 10.80 67,000 719,060 10.732 6.479 6.431 6.491 6.383 6.479 111,685 6.4383 1.31%
2018-05-23 0 10.66 10.66 10.70 10.60 10.78 209,000 2,233,580 10.687 6.395 6.395 6.419 6.359 6.467 348,390 6.4111 0.38%
2018-05-21 0 10.62 10.62 10.64 10.62 11.00 82,000 884,860 10.791 6.371 6.371 6.383 6.371 6.599 136,689 6.4735 -1.85%
2018-05-18 0 10.82 10.82 10.92 10.80 11.06 151,000 1,661,025 11.000 6.491 6.491 6.551 6.479 6.635 251,708 6.5990 -1.46%
2018-05-17 0 10.98 10.90 10.98 10.90 11.26 312,000 3,478,195 11.148 6.587 6.539 6.587 6.539 6.755 520,085 6.6877 0.00%
2018-05-16 0 10.98 10.98 11.10 10.86 11.12 342,000 3,764,984 11.009 6.587 6.587 6.659 6.515 6.671 570,093 6.6042 -1.44%
2018-05-15 0 11.14 11.14 11.18 10.80 11.22 370,000 4,082,080 11.033 6.683 6.683 6.707 6.479 6.731 616,767 6.6185 -0.36%
2018-05-14 0 11.18 11.06 11.18 10.44 11.26 355,000 3,842,000 10.823 6.707 6.635 6.707 6.263 6.755 591,763 6.4925 6.48%
2018-05-11 0 10.50 10.46 10.50 10.40 10.76 584,000 6,224,480 10.658 6.299 6.275 6.299 6.239 6.455 973,492 6.3940 -0.76%
2018-05-10 0 10.58 10.56 10.62 10.38 10.64 82,000 859,520 10.482 6.347 6.335 6.371 6.227 6.383 136,689 6.2881 0.57%
2018-05-09 0 10.52 10.44 10.56 10.32 10.60 191,000 2,012,780 10.538 6.311 6.263 6.335 6.191 6.359 318,385 6.3218 -2.05%
2018-05-08 0 10.74 10.70 10.74 10.32 10.78 88,000 926,220 10.525 6.443 6.419 6.443 6.191 6.467 146,691 6.3141 2.87%
2018-05-07 0 10.44 10.36 10.46 10.26 10.50 74,000 767,120 10.367 6.263 6.215 6.275 6.155 6.299 123,353 6.2189 -1.32%
2018-05-04 0 10.58 10.56 10.78 10.56 10.72 492,000 5,237,924 10.646 6.347 6.335 6.467 6.335 6.431 820,134 6.3867 -0.56%
2018-05-03 0 10.64 10.64 10.74 10.54 10.86 681,180 7,303,259 10.722 6.383 6.383 6.443 6.323 6.515 1,135,485 6.4318 -0.56%
2018-05-02 0 10.70 10.70 10.76 10.58 10.88 57,000 608,740 10.680 6.419 6.419 6.455 6.347 6.527 95,015 6.4067 -2.01%
2018-04-30 0 10.92 10.82 10.92 11.00 11.00 19,000 206,480 10.867 6.551 6.491 6.551 6.599 6.599 31,672 6.5194 1.87%
2018-04-27 0 10.72 10.72 10.84 10.58 10.90 349,000 3,798,867 10.885 6.431 6.431 6.503 6.347 6.539 581,761 6.5299 -2.19%
2018-04-26 0 10.96 10.94 11.08 10.94 11.18 1,884,000 20,681,910 10.978 6.575 6.563 6.647 6.563 6.707 3,140,512 6.5855 -2.66%
2018-04-25 0 11.26 11.26 11.34 10.82 11.32 497,000 5,423,820 10.913 6.755 6.755 6.803 6.491 6.791 828,468 6.5468 3.11%
2018-04-24 0 10.92 10.92 11.00 10.82 11.00 75,000 813,632 10.848 6.551 6.551 6.599 6.491 6.599 125,020 6.5080 0.37%
2018-04-23 0 10.88 10.82 10.90 10.76 11.00 103,000 1,114,912 10.824 6.527 6.491 6.539 6.455 6.599 171,695 6.4936 0.18%
2018-04-20 0 10.86 10.86 11.00 10.78 11.16 183,000 1,979,540 10.817 6.515 6.515 6.599 6.467 6.695 305,050 6.4892 0.00%
2018-04-19 0 10.86 10.86 10.96 10.80 10.86 144,000 1,544,312 10.724 6.515 6.515 6.575 6.479 6.515 240,039 6.4336 -0.37%
2018-04-18 0 10.90 10.88 10.90 10.26 10.90 372,000 3,930,414 10.566 6.539 6.527 6.539 6.155 6.539 620,101 6.3383 2.25%
2018-04-17 0 10.66 10.66 10.68 10.60 10.70 34,915 371,527 10.641 6.395 6.395 6.407 6.359 6.419 58,201 6.3835 -0.93%
2018-04-16 0 10.76 10.76 10.88 10.52 10.98 62,000 668,020 10.775 6.455 6.455 6.527 6.311 6.587 103,350 6.4637 1.70%
2018-04-13 0 10.58 10.58 10.68 10.50 10.78 146,000 1,548,880 10.609 6.347 6.347 6.407 6.299 6.467 243,373 6.3642 -0.56%
2018-04-12 0 10.64 10.64 10.74 10.52 11.30 219,335 2,364,225 10.779 6.383 6.383 6.443 6.311 6.779 365,618 6.4664 -4.32%
2018-04-11 0 11.12 11.12 11.24 11.02 11.26 158,000 1,774,858 11.233 6.671 6.671 6.743 6.611 6.755 263,376 6.7389 -1.07%
2018-04-10 0 11.24 11.20 11.28 11.12 11.50 74,000 835,160 11.286 6.743 6.719 6.767 6.671 6.899 123,353 6.7705 0.00%
2018-04-09 0 11.24 11.24 11.38 11.04 11.26 94,000 1,053,480 11.207 6.743 6.743 6.827 6.623 6.755 156,692 6.7232 -2.43%
2018-04-06 0 11.52 11.52 11.64 11.26 11.68 245,000 2,838,948 11.588 6.911 6.911 6.983 6.755 7.007 408,400 6.9514 -0.69%
2018-04-04 0 11.60 11.60 11.66 11.44 11.78 463,670 5,429,345 11.710 6.959 6.959 6.995 6.863 7.067 772,909 7.0246 1.93%
2018-04-03 0 11.38 11.38 11.44 10.98 11.48 625,000 7,062,488 11.300 6.827 6.827 6.863 6.587 6.887 1,041,836 6.7789 -2.90%
2018-03-29 0 11.72 11.70 11.76 11.00 11.76 629,800 7,238,319 11.493 7.031 7.019 7.055 6.599 7.055 1,049,838 6.8947 6.55%
2018-03-28 0 11.00 11.00 11.08 10.90 11.20 312,200 3,433,173 10.997 6.599 6.599 6.647 6.539 6.719 520,418 6.5970 -2.14%
2018-03-27 0 11.24 11.20 11.26 10.82 11.34 387,000 4,283,040 11.067 6.743 6.719 6.755 6.491 6.803 645,105 6.6393 6.04%
2018-03-26 0 10.60 10.48 10.60 10.02 10.60 85,000 877,100 10.319 6.359 6.287 6.359 6.011 6.359 141,690 6.1903 2.51%
2018-03-23 0 10.34 10.32 10.34 10.14 10.42 501,000 5,161,300 10.302 6.203 6.191 6.203 6.083 6.251 835,136 6.1802 -2.45%
2018-03-22 0 10.60 10.52 10.60 10.24 10.64 302,000 3,180,280 10.531 6.359 6.311 6.359 6.143 6.383 503,415 6.3174 2.91%
2018-03-21 0 10.30 10.22 10.34 10.20 10.72 222,000 2,310,900 10.410 6.179 6.131 6.203 6.119 6.431 370,060 6.2447 -1.90%
2018-03-20 0 10.50 10.50 10.60 10.36 10.78 388,000 4,068,270 10.485 6.299 6.299 6.359 6.215 6.467 646,772 6.2901 -1.32%
2018-03-19 0 10.64 10.64 10.72 10.52 10.72 97,000 1,029,920 10.618 6.383 6.383 6.431 6.311 6.431 161,693 6.3696 -0.75%
2018-03-16 0 10.72 10.72 10.78 10.66 11.08 408,000 4,426,780 10.850 6.431 6.431 6.467 6.395 6.647 680,111 6.5089 -0.19%
2018-03-15 0 10.74 10.74 10.80 10.00 10.88 745,000 7,767,756 10.427 6.443 6.443 6.479 5.999 6.527 1,241,869 6.2549 5.92%
2018-03-14 0 10.14 10.14 10.24 9.900 10.40 965,000 9,830,150 10.187 6.083 6.083 6.143 5.939 6.239 1,608,595 6.1110 -3.98%
2018-03-13 0 10.56 10.42 10.60 10.36 10.88 909,000 9,696,120 10.667 6.335 6.251 6.359 6.215 6.527 1,515,247 6.3990 0.57%
2018-03-12 0 10.50 10.50 10.62 10.32 10.98 402,000 4,220,606 10.499 6.299 6.299 6.371 6.191 6.587 670,109 6.2984 -1.87%
2018-03-09 0 10.70 10.60 10.76 10.40 10.78 258,000 2,758,660 10.693 6.419 6.359 6.455 6.239 6.467 430,070 6.4144 2.49%
2018-03-08 0 10.44 10.44 10.46 10.40 10.84 408,000 4,300,091 10.539 6.263 6.263 6.275 6.239 6.503 680,111 6.3226 -1.14%
2018-03-07 0 10.56 10.54 10.58 10.56 11.26 1,151,000 12,652,000 10.992 6.335 6.323 6.347 6.335 6.755 1,918,646 6.5942 -5.55%
2018-03-06 0 11.18 11.10 11.18 10.92 11.40 398,000 4,487,800 11.276 6.707 6.659 6.707 6.551 6.839 663,441 6.7644 2.57%
2018-03-05 0 10.90 10.98 11.00 10.88 11.30 358,000 3,971,160 11.093 6.539 6.587 6.599 6.527 6.779 596,764 6.6545 -4.89%
2018-03-02 0 11.46 11.38 11.46 11.20 11.66 221,000 2,508,880 11.352 6.875 6.827 6.875 6.719 6.995 368,393 6.8103 -1.88%
2018-03-01 0 11.68 11.50 11.68 11.28 11.68 182,000 2,080,220 11.430 7.007 6.899 7.007 6.767 7.007 303,383 6.8568 -1.02%
2018-02-28 0 11.80 11.70 11.86 11.36 11.80 196,000 2,277,160 11.618 7.079 7.019 7.115 6.815 7.079 326,720 6.9698 0.85%
2018-02-27 0 11.70 11.64 11.76 11.32 12.50 573,000 6,770,680 11.816 7.019 6.983 7.055 6.791 7.499 955,156 7.0886 -3.47%
2018-02-26 0 12.12 11.98 12.12 11.88 12.28 838,000 10,111,700 12.067 7.271 7.187 7.271 7.127 7.367 1,396,894 7.2387 1.17%
2018-02-23 0 11.98 11.98 12.00 11.96 12.28 279,000 3,360,880 12.046 7.187 7.187 7.199 7.175 7.367 465,076 7.2265 -0.99%
2018-02-22 0 12.10 12.02 12.10 12.00 12.30 284,000 3,448,120 12.141 7.259 7.211 7.259 7.199 7.379 473,410 7.2836 -0.66%
2018-02-21 0 12.18 12.18 12.28 11.66 12.34 638,000 7,789,790 12.210 7.307 7.307 7.367 6.995 7.403 1,063,507 7.3246 4.46%
2018-02-20 0 11.66 11.58 11.66 11.20 11.74 321,623 3,722,305 11.574 6.995 6.947 6.995 6.719 7.043 536,126 6.9430 -0.17%
2018-02-15 0 11.68 11.70 11.72 11.56 11.86 374,000 4,374,660 11.697 7.007 7.019 7.031 6.935 7.115 623,435 7.0170 1.57%
2018-02-14 0 11.50 11.50 11.52 11.02 11.64 213,000 2,433,560 11.425 6.899 6.899 6.911 6.611 6.983 355,058 6.8540 -1.54%
2018-02-13 0 11.68 11.54 11.68 11.00 11.76 814,030 9,340,652 11.475 7.007 6.923 7.007 6.599 7.055 1,356,938 6.8836 6.57%
2018-02-12 0 10.96 10.90 10.96 10.74 11.30 164,000 1,789,400 10.911 6.575 6.539 6.575 6.443 6.779 273,378 6.5455 2.05%
2018-02-09 0 10.74 10.74 10.94 10.22 11.48 2,634,000 29,109,340 11.051 6.443 6.443 6.563 6.131 6.887 4,390,715 6.6297 -8.83%
2018-02-08 0 11.78 11.74 11.78 11.00 11.90 401,000 4,644,740 11.583 7.067 7.043 7.067 6.599 7.139 668,442 6.9486 6.90%
2018-02-07 0 11.02 10.86 11.18 10.80 12.68 1,709,000 19,620,981 11.481 6.611 6.515 6.707 6.479 7.607 2,848,798 6.8875 -8.77%
2018-02-06 0 12.08 11.92 12.06 11.54 12.80 1,301,000 15,822,260 12.162 7.247 7.151 7.235 6.923 7.679 2,168,687 7.2958 -9.17%
2018-02-05 0 13.30 13.28 13.32 12.70 13.68 1,915,295 25,368,772 13.245 7.979 7.967 7.991 7.619 8.207 3,192,679 7.9459 -3.90%
2018-02-02 0 13.84 13.68 13.90 13.24 14.36 1,761,972 24,358,325 13.825 8.303 8.207 8.339 7.943 8.615 2,937,099 8.2933 2.06%
2018-02-01 0 13.56 13.38 13.44 12.80 13.88 931,000 12,568,060 13.500 8.135 8.027 8.063 7.679 8.327 1,551,920 8.0984 3.67%
2018-01-31 0 13.08 13.00 13.08 11.72 13.40 3,505,700 45,523,978 12.986 7.847 7.799 7.847 7.031 8.039 5,843,786 7.7902 9.18%
2018-01-30 0 11.98 11.90 12.00 11.62 13.00 1,487,000 17,794,820 11.967 7.187 7.139 7.199 6.971 7.799 2,478,737 7.1790 4.36%
2018-01-29 1 - - - - - 0 0 - 6.887 - - - - 0 - 0.00%
2018-01-26 0 11.48 11.42 11.50 11.38 11.82 461,000 5,328,780 11.559 6.887 6.851 6.899 6.827 7.091 768,459 6.9344 -0.17%
2018-01-25 0 11.50 11.32 11.50 11.10 11.80 1,044,000 11,967,360 11.463 6.899 6.791 6.899 6.659 7.079 1,740,284 6.8767 -1.03%
2018-01-24 0 11.62 11.54 11.62 11.20 11.94 1,519,000 17,579,126 11.573 6.971 6.923 6.971 6.719 7.163 2,532,079 6.9426 -3.65%
2018-01-23 0 12.06 12.00 12.10 11.80 12.60 6,005,000 65,122,615 10.845 7.235 7.199 7.259 7.079 7.559 10,009,964 6.5058 2.73%
2018-01-22 0 11.74 11.72 11.86 11.74 13.50 1,387,000 17,139,940 12.358 7.043 7.031 7.115 7.043 8.099 2,312,043 7.4133 -6.83%
2018-01-19 0 12.60 12.60 12.62 11.36 12.78 2,846,000 35,547,800 12.490 7.559 7.559 7.571 6.815 7.667 4,744,106 7.4930 10.14%
2018-01-18 0 11.44 11.38 11.46 10.50 11.98 1,909,000 21,484,527 11.254 6.863 6.827 6.875 6.299 7.187 3,182,185 6.7515 -0.17%
2018-01-17 0 11.46 11.40 11.48 11.12 12.04 1,791,000 20,794,340 11.611 6.875 6.839 6.887 6.671 7.223 2,985,486 6.9651 2.14%
2018-01-16 0 11.22 11.20 11.22 10.12 11.30 1,446,000 15,523,480 10.736 6.731 6.719 6.731 6.071 6.779 2,410,393 6.4402 14.37%
2018-01-15 0 9.810 9.810 9.990 9.710 10.16 3,861,000 34,745,700 8.9991 5.885 5.885 5.993 5.825 6.095 6,436,049 5.3986 -0.91%
2018-01-12 0 9.900 9.900 10.06 9.880 10.20 393,000 3,936,060 10.015 5.939 5.939 6.035 5.927 6.119 655,107 6.0083 -3.88%
2018-01-11 0 10.30 10.30 10.36 9.610 10.50 929,000 9,525,920 10.254 6.179 6.179 6.215 5.765 6.299 1,548,586 6.1514 3.00%
2018-01-10 0 10.00 9.950 10.00 9.380 10.32 1,193,000 11,863,710 9.9444 5.999 5.969 5.999 5.627 6.191 1,988,657 5.9657 6.50%
2018-01-09 0 9.390 9.320 9.450 9.230 9.800 828,000 7,797,650 9.4175 5.633 5.591 5.669 5.537 5.879 1,380,225 5.6496 -4.67%
2018-01-08 0 9.850 9.830 9.900 9.740 10.38 519,000 5,195,040 10.010 5.909 5.897 5.939 5.843 6.227 865,141 6.0048 -0.61%
2018-01-05 0 9.910 9.860 9.920 9.600 10.70 1,067,000 10,545,560 9.8834 5.945 5.915 5.951 5.759 6.419 1,778,623 5.9291 -4.71%
2018-01-04 0 10.40 10.28 10.40 8.590 10.66 2,818,000 27,035,760 9.5940 6.239 6.167 6.239 5.153 6.395 4,697,432 5.7554 20.51%
2018-01-03 0 8.630 8.600 8.630 8.500 8.800 521,000 4,531,940 8.6985 5.177 5.159 5.177 5.099 5.279 868,475 5.2183 0.12%
2018-01-02 0 8.620 8.600 8.620 8.500 8.750 421,000 3,625,990 8.6128 5.171 5.159 5.171 5.099 5.249 701,781 5.1668 0.23%
2017-12-29 0 8.600 8.510 8.600 8.160 8.700 1,481,000 12,597,410 8.5060 5.159 5.105 5.159 4.895 5.219 2,468,736 5.1028 3.99%
2017-12-28 0 8.270 8.250 8.280 8.150 8.300 466,000 3,844,810 8.2507 4.961 4.949 4.967 4.889 4.979 776,793 4.9496 0.49%
2017-12-27 0 8.230 8.200 8.230 8.010 8.290 587,000 4,829,380 8.2272 4.937 4.919 4.937 4.805 4.973 978,493 4.9355 2.62%
2017-12-22 0 8.020 8.000 8.020 7.870 8.110 314,000 2,524,530 8.0399 4.811 4.799 4.811 4.721 4.865 523,419 4.8232 2.17%
2017-12-21 0 7.850 7.820 7.850 7.750 8.100 529,000 4,183,360 7.9081 4.709 4.691 4.709 4.649 4.859 881,810 4.7441 0.64%
2017-12-20 0 7.800 7.800 7.850 7.790 8.030 322,000 2,540,100 7.8885 4.679 4.679 4.709 4.673 4.817 536,754 4.7323 -1.14%
2017-12-19 0 7.890 7.780 7.890 7.860 7.990 199,000 1,579,500 7.9372 4.733 4.667 4.733 4.715 4.793 331,721 4.7615 0.13%
2017-12-18 0 7.880 7.780 7.880 7.780 7.920 135,000 1,054,620 7.8120 4.727 4.667 4.727 4.667 4.751 225,037 4.6864 -0.76%
2017-12-15 0 7.940 7.810 7.940 7.800 8.010 55,000 430,420 7.8258 4.763 4.685 4.763 4.679 4.805 91,682 4.6947 1.28%
2017-12-14 0 7.840 7.840 7.890 7.810 7.900 91,000 714,880 7.8558 4.703 4.703 4.733 4.685 4.739 151,691 4.7127 -0.25%
2017-12-13 0 7.860 7.850 7.940 7.800 7.860 44,000 344,280 7.8245 4.715 4.709 4.763 4.679 4.715 73,345 4.6940 -2.36%
2017-12-12 0 8.050 8.050 8.080 8.000 8.120 25,000 201,270 8.0508 4.829 4.829 4.847 4.799 4.871 41,673 4.8297 -2.19%
2017-12-11 0 8.230 8.010 8.140 7.980 8.290 466,000 3,800,170 8.1549 4.937 4.805 4.883 4.787 4.973 776,793 4.8921 1.98%
2017-12-08 0 8.070 7.980 8.090 7.860 8.250 566,000 4,579,490 8.0910 4.841 4.787 4.853 4.715 4.949 943,487 4.8538 3.99%
2017-12-07 0 7.760 7.660 7.740 7.600 7.780 136,000 1,048,730 7.7113 4.655 4.595 4.643 4.559 4.667 226,704 4.6260 2.65%
2017-12-06 0 7.560 7.540 7.560 7.440 7.930 540,000 4,092,380 7.5785 4.535 4.523 4.535 4.463 4.757 900,147 4.5463 -2.70%
2017-12-05 0 7.770 7.720 7.770 7.720 7.900 77,000 604,140 7.8460 4.661 4.631 4.661 4.631 4.739 128,354 4.7068 -2.51%
2017-12-04 0 7.970 7.920 7.970 7.890 8.020 430,000 3,427,270 7.9704 4.781 4.751 4.781 4.733 4.811 716,783 4.7815 0.63%
2017-12-01 0 7.920 7.920 7.950 7.610 7.980 246,000 1,933,070 7.8580 4.751 4.751 4.769 4.565 4.787 410,067 4.7140 2.06%
2017-11-30 0 7.760 7.770 7.780 7.520 7.780 457,000 3,512,140 7.6852 4.655 4.661 4.667 4.511 4.667 761,791 4.6104 1.57%
2017-11-29 0 7.640 7.640 7.660 7.540 7.750 87,000 662,500 7.6149 4.583 4.583 4.595 4.523 4.649 145,024 4.5682 0.79%
2017-11-28 0 7.580 7.540 7.580 7.400 7.580 116,000 866,500 7.4698 4.547 4.523 4.547 4.439 4.547 193,365 4.4812 -0.52%
2017-11-27 0 7.620 7.560 7.620 7.520 7.760 87,000 665,820 7.6531 4.571 4.535 4.571 4.511 4.655 145,024 4.5911 -3.18%
2017-11-24 0 7.870 7.850 7.870 7.840 7.990 34,000 268,400 7.8941 4.721 4.709 4.721 4.703 4.793 56,676 4.7357 -0.25%
2017-11-23 0 7.890 7.880 7.890 7.800 8.060 975,000 7,765,810 7.9649 4.733 4.727 4.733 4.679 4.835 1,625,265 4.7782 1.15%
2017-11-22 0 7.800 7.800 7.850 7.510 7.900 519,000 4,014,100 7.7343 4.679 4.679 4.709 4.505 4.739 865,141 4.6398 0.39%
2017-11-21 0 7.770 7.760 7.810 7.680 8.000 679,000 5,269,990 7.7614 4.661 4.655 4.685 4.607 4.799 1,131,851 4.6561 -1.52%
2017-11-20 0 7.890 7.890 7.920 7.820 8.370 1,444,000 11,522,880 7.9798 4.733 4.733 4.751 4.691 5.021 2,407,059 4.7871 -5.73%
2017-11-17 0 8.370 8.320 8.380 8.300 8.500 731,000 6,107,800 8.3554 5.021 4.991 5.027 4.979 5.099 1,218,532 5.0124 -0.95%
2017-11-16 0 8.450 8.400 8.450 8.250 8.600 1,108,000 9,244,820 8.3437 5.069 5.039 5.069 4.949 5.159 1,846,968 5.0054 -1.86%
2017-11-15 0 8.610 8.610 8.660 8.600 8.980 1,409,000 12,262,290 8.7028 5.165 5.165 5.195 5.159 5.387 2,348,716 5.2208 -2.49%
2017-11-14 0 8.830 8.800 8.850 8.700 9.180 2,141,000 18,922,830 8.8383 5.297 5.279 5.309 5.219 5.507 3,568,915 5.3021 -1.67%
2017-11-13 0 8.980 8.970 8.980 8.100 9.150 4,517,000 39,141,150 8.6653 5.387 5.381 5.387 4.859 5.489 7,529,560 5.1983 9.25%
2017-11-10 0 8.220 8.200 8.240 8.050 8.400 368,000 3,031,350 8.2374 4.931 4.919 4.943 4.829 5.039 613,433 4.9416 0.00%
2017-11-09 0 8.220 8.210 8.280 8.100 8.350 841,000 6,952,140 8.2665 4.931 4.925 4.967 4.859 5.009 1,401,895 4.9591 -2.14%
2017-11-08 0 8.400 8.390 8.450 8.000 8.630 3,474,000 29,193,570 8.4034 5.039 5.033 5.069 4.799 5.177 5,790,944 5.0412 0.60%
2017-11-07 0 8.350 8.280 8.350 7.970 8.420 1,091,000 8,974,770 8.2262 5.009 4.967 5.009 4.781 5.051 1,818,630 4.9349 3.86%
2017-11-06 0 8.040 7.980 8.030 7.680 8.090 514,000 4,052,710 7.8846 4.823 4.787 4.817 4.607 4.853 856,806 4.7300 1.64%
2017-11-03 0 7.910 7.880 7.910 7.670 8.080 612,000 4,836,980 7.9036 4.745 4.727 4.745 4.601 4.847 1,020,166 4.7414 0.25%
2017-11-02 0 7.890 7.890 7.990 7.800 8.280 691,000 5,482,350 7.9339 4.733 4.733 4.793 4.679 4.967 1,151,854 4.7596 -2.35%
2017-11-01 0 8.080 7.960 8.080 7.960 8.200 602,000 4,857,940 8.0697 4.847 4.775 4.847 4.775 4.919 1,003,497 4.8410 -0.25%
2017-10-31 0 8.100 8.100 8.150 7.810 8.190 1,114,000 8,984,450 8.0650 4.859 4.859 4.889 4.685 4.913 1,856,969 4.8382 3.18%
2017-10-30 0 7.850 7.850 8.000 7.730 8.090 709,000 5,592,090 7.8873 4.709 4.709 4.799 4.637 4.853 1,181,859 4.7316 -2.48%
2017-10-27 0 8.050 7.970 8.050 7.840 8.300 1,103,000 8,905,355 8.0738 4.829 4.781 4.829 4.703 4.979 1,838,633 4.8435 0.50%
2017-10-26 0 8.010 8.010 8.060 7.970 8.140 602,000 4,846,130 8.0500 4.805 4.805 4.835 4.781 4.883 1,003,497 4.8292 0.13%
2017-10-25 0 8.000 7.940 8.050 7.800 8.230 1,464,000 11,747,390 8.0242 4.799 4.763 4.829 4.679 4.937 2,440,398 4.8137 -2.32%
2017-10-24 0 8.190 8.150 8.170 8.150 8.500 877,000 7,267,310 8.2866 4.913 4.889 4.901 4.889 5.099 1,461,905 4.9711 -3.87%
2017-10-23 0 8.520 8.520 8.540 8.250 8.770 1,147,000 9,675,290 8.4353 5.111 5.111 5.123 4.949 5.261 1,911,978 5.0604 -0.23%
2017-10-20 0 8.540 8.510 8.550 8.060 8.590 2,861,500 24,110,870 8.4260 5.123 5.105 5.129 4.835 5.153 4,769,944 5.0547 6.35%
2017-10-19 0 8.030 7.950 8.030 7.810 8.330 1,707,000 13,778,480 8.0718 4.817 4.769 4.817 4.685 4.997 2,845,464 4.8423 -1.83%
2017-10-18 0 8.180 8.180 8.230 8.030 8.300 1,227,000 10,046,110 8.1875 4.907 4.907 4.937 4.817 4.979 2,045,333 4.9117 0.37%
2017-10-17 0 8.150 8.150 8.180 7.830 8.430 2,623,000 21,448,800 8.1772 4.889 4.889 4.907 4.697 5.057 4,372,379 4.9055 1.12%
2017-10-16 0 8.060 8.020 8.060 7.510 8.070 1,901,000 14,871,330 7.8229 4.835 4.811 4.835 4.505 4.841 3,168,850 4.6930 6.19%
2017-10-13 0 7.590 7.590 7.610 7.580 7.700 490,000 3,739,490 7.6316 4.553 4.553 4.565 4.547 4.619 816,800 4.5782 -2.32%
2017-10-12 0 7.770 7.750 7.800 7.320 7.800 2,008,000 15,217,010 7.5782 4.661 4.649 4.679 4.391 4.679 3,347,212 4.5462 6.15%
2017-10-11 0 7.320 7.320 7.380 7.250 7.570 1,080,000 7,963,146 7.3733 4.391 4.391 4.427 4.349 4.541 1,800,293 4.4232 -3.30%
2017-10-10 0 7.570 7.570 7.600 7.500 7.810 1,520,000 11,527,840 7.5841 4.541 4.541 4.559 4.499 4.685 2,533,746 4.5497 -3.81%
2017-10-09 0 7.870 7.870 7.880 7.850 8.280 474,000 3,776,345 7.9670 4.721 4.721 4.727 4.709 4.967 790,129 4.7794 -1.75%
2017-10-06 0 8.010 7.990 8.020 7.740 8.240 1,220,000 9,695,770 7.9474 4.805 4.793 4.811 4.643 4.943 2,033,665 4.7676 -0.87%
2017-10-04 0 8.080 8.010 8.100 7.350 8.150 4,928,000 38,413,985 7.7950 4.847 4.805 4.859 4.409 4.889 8,214,672 4.6763 4.66%
2017-10-03 0 7.720 7.720 7.750 7.660 8.360 4,834,000 38,407,605 7.9453 4.631 4.631 4.649 4.595 5.015 8,057,980 4.7664 -7.21%
2017-09-29 0 8.320 8.320 8.350 7.990 8.800 7,864,000 66,022,150 8.3955 4.991 4.991 5.009 4.793 5.279 13,108,803 5.0365 0.85%
2017-09-28 0 8.250 8.240 8.270 7.160 8.350 11,266,500 89,746,745 7.9658 4.949 4.943 4.961 4.295 5.009 18,780,560 4.7787 12.70%
2017-09-27 0 7.320 7.250 7.320 7.000 7.480 5,148,000 37,277,500 7.2412 4.391 4.349 4.391 4.199 4.487 8,581,398 4.3440 5.02%
2017-09-26 0 6.970 6.980 6.990 6.430 7.770 17,024,000 122,278,343 7.1827 4.181 4.187 4.193 3.857 4.661 28,377,957 4.3089 8.40%
2017-09-25 0 6.430 6.420 6.430 6.300 7.000 17,709,000 116,558,205 6.5819 3.857 3.851 3.857 3.779 4.199 29,519,810 3.9485

Webb-site Database - Powered By Linux Group

Back to top