Chanjet Information Technology Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01588  2014-06-26    
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
2026-01-16 0 8.500 8.370 8.500 8.350 8.510 30,400 257,620 8.4743 8.500 8.370 8.500 8.350 8.510 30,400 8.4743 -3.30%
2026-01-15 0 8.790 8.710 8.790 8.450 10.00 214,700 1,895,413 8.8282 8.790 8.710 8.790 8.450 10.00 214,700 8.8282 0.46%
2026-01-14 0 8.750 8.700 8.750 8.310 8.920 618,700 5,363,025 8.6682 8.750 8.700 8.750 8.310 8.920 618,700 8.6682 5.42%
2026-01-13 0 8.300 8.110 8.300 8.090 8.600 132,200 1,116,572 8.4461 8.300 8.110 8.300 8.090 8.600 132,200 8.4461 1.22%
2026-01-12 0 8.200 8.170 8.200 7.720 8.400 300,500 2,439,524 8.1182 8.200 8.170 8.200 7.720 8.400 300,500 8.1182 6.22%
2026-01-09 0 7.720 7.720 7.760 7.510 7.720 13,800 106,116 7.6896 7.720 7.720 7.760 7.510 7.720 13,800 7.6896 0.00%
2026-01-08 0 7.720 7.400 7.710 7.170 7.880 49,000 379,108 7.7369 7.720 7.400 7.710 7.170 7.880 49,000 7.7369 -1.91%
2026-01-07 0 7.870 7.870 7.880 7.510 7.900 140,400 1,105,380 7.8731 7.870 7.870 7.880 7.510 7.900 140,400 7.8731 -0.25%
2026-01-06 0 7.890 7.890 8.060 7.800 8.170 13,200 106,582 8.0744 7.890 7.890 8.060 7.800 8.170 13,200 8.0744 -1.38%
2026-01-05 0 8.000 7.900 8.050 7.880 8.250 19,000 155,444 8.1813 8.000 7.900 8.050 7.880 8.250 19,000 8.1813 -2.91%
2026-01-02 0 8.240 8.240 8.290 7.710 8.380 38,600 313,772 8.1288 8.240 8.240 8.290 7.710 8.380 38,600 8.1288 3.00%
2025-12-31 0 8.000 7.660 8.000 7.840 8.000 24,800 196,142 7.9090 8.000 7.660 8.000 7.840 8.000 24,800 7.9090 4.85%
2025-12-30 0 7.630 7.500 7.630 7.500 7.800 67,000 510,400 7.6179 7.630 7.500 7.630 7.500 7.800 67,000 7.6179 1.87%
2025-12-29 0 7.490 7.100 7.490 7.100 7.800 119,200 873,282 7.3262 7.490 7.100 7.490 7.100 7.800 119,200 7.3262 0.00%
2025-12-24 0 7.490 7.410 7.720 7.350 7.750 37,297 279,125 7.4838 7.490 7.410 7.720 7.350 7.750 37,297 7.4838 0.00%
2025-12-23 0 7.490 7.440 7.490 7.100 7.860 64,000 482,162 7.5338 7.490 7.440 7.490 7.100 7.860 64,000 7.5338 -3.23%
2025-12-22 0 7.740 7.740 7.830 7.740 7.930 85,600 667,634 7.7995 7.740 7.740 7.830 7.740 7.930 85,600 7.7995 -3.13%
2025-12-19 0 7.990 7.820 8.000 7.850 8.000 3,800 30,334 7.9826 7.990 7.820 8.000 7.850 8.000 3,800 7.9826 1.27%
2025-12-18 0 7.890 7.730 7.900 7.720 8.000 57,000 445,898 7.8228 7.890 7.730 7.900 7.720 8.000 57,000 7.8228 -0.13%
2025-12-17 0 7.900 7.830 7.900 7.850 8.180 4,400 35,336 8.0309 7.900 7.830 7.900 7.850 8.180 4,400 8.0309 -2.23%
2025-12-16 0 8.080 8.080 8.100 7.680 7.800 139,600 1,073,902 7.6927 8.080 8.080 8.100 7.680 7.800 139,600 7.6927 4.39%
2025-12-15 0 7.740 7.540 7.860 7.520 8.180 55,600 432,490 7.7786 7.740 7.540 7.860 7.520 8.180 55,600 7.7786 -3.97%
2025-12-12 0 8.060 7.910 8.060 - - 0 0 - 8.060 7.910 8.060 - - 0 - -0.49%
2025-12-11 0 8.100 7.950 8.100 7.950 8.190 6,800 54,424 8.0035 8.100 7.950 8.100 7.950 8.190 6,800 8.0035 0.75%
2025-12-10 0 8.040 7.920 8.050 7.920 8.050 16,000 127,784 7.9865 8.040 7.920 8.050 7.920 8.050 16,000 7.9865 -0.74%
2025-12-09 0 8.100 7.850 8.100 7.810 8.290 305,600 2,515,546 8.2315 8.100 7.850 8.100 7.810 8.290 305,600 8.2315 -2.29%
2025-12-08 0 8.290 8.050 8.290 7.900 8.290 129,000 1,060,770 8.2230 8.290 8.050 8.290 7.900 8.290 129,000 8.2230 -0.12%
2025-12-05 0 8.300 8.150 8.300 8.170 8.320 7,400 60,992 8.2422 8.300 8.150 8.300 8.170 8.320 7,400 8.2422 -0.36%
2025-12-04 0 8.330 8.330 8.370 8.060 8.420 26,000 215,100 8.2731 8.330 8.330 8.370 8.060 8.420 26,000 8.2731 2.84%
2025-12-03 0 8.100 8.100 8.380 8.100 8.540 103,400 865,233 8.3678 8.100 8.100 8.380 8.100 8.540 103,400 8.3678 -5.15%
2025-12-02 0 8.540 8.460 8.540 8.330 8.800 366,800 3,085,780 8.4127 8.540 8.460 8.540 8.330 8.800 366,800 8.4127 1.18%
2025-12-01 0 8.440 8.360 8.440 8.330 8.490 6,400 53,642 8.3816 8.440 8.360 8.440 8.330 8.490 6,400 8.3816 -0.59%
2025-11-28 0 8.490 8.310 8.470 - - 100 800 8.0000 8.490 8.310 8.470 - - 100 8.0000 0.00%
2025-11-27 0 8.490 8.450 8.490 8.340 8.600 95,400 807,332 8.4626 8.490 8.450 8.490 8.340 8.600 95,400 8.4626 -0.82%
2025-11-26 0 8.560 8.400 8.570 8.400 8.830 53,600 463,580 8.6489 8.560 8.400 8.570 8.400 8.830 53,600 8.6489 -3.28%
2025-11-25 0 8.850 8.410 8.850 8.250 8.870 68,800 578,016 8.4014 8.850 8.410 8.850 8.250 8.870 68,800 8.4014 2.67%
2025-11-24 0 8.620 8.140 8.620 8.340 8.630 23,000 195,854 8.5154 8.620 8.140 8.620 8.340 8.630 23,000 8.5154 3.73%
2025-11-21 0 8.310 8.310 8.360 8.010 8.430 165,400 1,349,340 8.1580 8.310 8.310 8.360 8.010 8.430 165,400 8.1580 -2.00%
2025-11-20 0 8.480 8.420 8.480 8.390 8.510 94,200 799,222 8.4843 8.480 8.420 8.480 8.390 8.510 94,200 8.4843 0.71%
2025-11-19 0 8.420 8.310 8.430 8.100 8.430 54,600 453,700 8.3095 8.420 8.310 8.430 8.100 8.430 54,600 8.3095 0.12%
2025-11-18 0 8.410 8.230 8.410 8.320 8.630 97,600 822,398 8.4262 8.410 8.230 8.410 8.320 8.630 97,600 8.4262 -2.66%
2025-11-17 0 8.640 8.640 8.690 8.410 8.680 12,200 104,064 8.5298 8.640 8.640 8.690 8.410 8.680 12,200 8.5298 0.47%
2025-11-14 0 8.600 8.450 8.600 8.260 8.680 295,000 2,536,234 8.5974 8.600 8.450 8.600 8.260 8.680 295,000 8.5974 0.70%
2025-11-13 0 8.540 8.500 8.540 8.220 8.550 41,400 346,548 8.3707 8.540 8.500 8.540 8.220 8.550 41,400 8.3707 1.79%
2025-11-12 0 8.390 8.310 8.430 8.310 8.600 247,200 2,087,736 8.4455 8.390 8.310 8.430 8.310 8.600 247,200 8.4455 0.12%
2025-11-11 0 8.380 8.310 8.380 8.220 8.480 85,600 712,432 8.3228 8.380 8.310 8.380 8.220 8.480 85,600 8.3228 -0.83%
2025-11-10 0 8.450 8.360 8.450 8.360 8.670 12,600 106,592 8.4597 8.450 8.360 8.450 8.360 8.670 12,600 8.4597 -1.63%
2025-11-07 0 8.590 8.530 8.700 8.590 8.890 44,800 394,634 8.8088 8.590 8.530 8.700 8.590 8.890 44,800 8.8088 -2.83%
2025-11-06 0 8.840 8.840 9.700 8.180 8.840 102,800 860,532 8.3709 8.840 8.840 9.700 8.180 8.840 102,800 8.3709 2.31%
2025-11-05 0 8.640 8.640 8.730 8.240 8.680 228,600 1,917,126 8.3864 8.640 8.640 8.730 8.240 8.680 228,600 8.3864 -2.92%
2025-11-04 0 8.900 8.820 8.900 8.800 9.100 94,000 838,346 8.9186 8.900 8.820 8.900 8.800 9.100 94,000 8.9186 -3.99%
2025-11-03 0 9.270 9.260 9.340 8.630 9.500 113,400 1,031,976 9.1003 9.270 9.260 9.340 8.630 9.500 113,400 9.1003 3.34%
2025-10-31 0 8.970 8.820 9.100 8.560 9.150 229,500 2,065,037 8.9980 8.970 8.820 9.100 8.560 9.150 229,500 8.9980 0.90%
2025-10-30 0 8.890 8.710 8.890 8.470 9.210 148,000 1,311,460 8.8612 8.890 8.710 8.890 8.470 9.210 148,000 8.8612 -3.47%
2025-10-28 0 9.210 9.040 9.200 8.420 9.310 146,000 1,307,442 8.9551 9.210 9.040 9.200 8.420 9.310 146,000 8.9551 4.07%
2025-10-27 0 8.850 8.850 8.940 8.440 9.140 76,400 683,832 8.9507 8.850 8.850 8.940 8.440 9.140 76,400 8.9507 -0.45%
2025-10-24 0 8.890 8.830 8.900 8.680 8.920 28,200 248,706 8.8194 8.890 8.830 8.900 8.680 8.920 28,200 8.8194 2.30%
2025-10-23 0 8.690 8.550 8.740 8.260 8.710 39,600 342,332 8.6447 8.690 8.550 8.740 8.260 8.710 39,600 8.6447 -2.14%
2025-10-22 0 8.880 8.720 8.970 8.680 9.010 33,600 296,080 8.8119 8.880 8.720 8.970 8.680 9.010 33,600 8.8119 -3.48%
2025-10-21 0 9.200 9.010 9.210 8.940 9.300 27,200 248,108 9.1216 9.200 9.010 9.210 8.940 9.300 27,200 9.1216 -1.08%
2025-10-20 0 9.300 8.940 9.580 8.570 9.490 19,472 172,641 8.8661 9.300 8.940 9.580 8.570 9.490 19,472 8.8661 5.92%
2025-10-17 0 8.780 8.610 8.780 8.650 8.980 39,400 346,330 8.7901 8.780 8.610 8.780 8.650 8.980 39,400 8.7901 -5.59%
2025-10-16 0 9.300 9.060 9.300 8.940 9.350 17,400 160,422 9.2197 9.300 9.060 9.300 8.940 9.350 17,400 9.2197 0.98%
2025-10-15 0 9.210 9.200 9.290 8.890 9.800 26,600 248,656 9.3480 9.210 9.200 9.290 8.890 9.800 26,600 9.3480 2.33%
2025-10-14 0 9.000 - 9.000 9.000 10.00 85,600 793,568 9.2707 9.000 - 9.000 9.000 10.00 85,600 9.2707 -7.22%
2025-10-13 0 9.700 9.670 9.700 9.320 10.02 165,200 1,591,102 9.6314 9.700 9.670 9.700 9.320 10.02 165,200 9.6314 -0.21%
2025-10-10 0 9.720 9.710 9.750 9.680 10.28 49,400 488,844 9.8956 9.720 9.710 9.750 9.680 10.28 49,400 9.8956 -5.26%
2025-10-09 0 10.26 9.970 10.27 9.770 10.38 115,800 1,158,670 10.006 10.26 9.970 10.27 9.770 10.38 115,800 10.006 2.81%
2025-10-08 0 9.980 9.980 10.18 9.980 10.70 80,400 818,290 10.178 9.980 9.980 10.18 9.980 10.70 80,400 10.178 -4.95%
2025-10-06 0 10.50 10.50 10.99 10.10 10.70 31,600 330,322 10.453 10.50 10.50 10.99 10.10 10.70 31,600 10.453 3.24%
2025-10-03 0 10.17 10.17 10.36 10.10 10.80 84,200 863,034 10.250 10.17 10.17 10.36 10.10 10.80 84,200 10.250 -1.83%
2025-10-02 0 10.36 10.30 10.41 9.990 10.86 190,000 1,955,982 10.295 10.36 10.30 10.41 9.990 10.86 190,000 10.295 -4.69%
2025-09-30 0 10.87 10.58 10.88 10.66 11.12 117,000 1,270,566 10.860 10.87 10.58 10.88 10.66 11.12 117,000 10.860 -1.45%
2025-09-29 0 11.03 11.01 11.03 10.36 11.18 173,200 1,857,080 10.722 11.03 11.01 11.03 10.36 11.18 173,200 10.722 3.28%
2025-09-26 0 10.68 10.68 10.78 10.19 11.90 302,900 3,368,700 11.121 10.68 10.68 10.78 10.19 11.90 302,900 11.121 2.30%
2025-09-25 0 10.44 10.37 10.45 9.160 10.66 274,200 2,802,020 10.219 10.44 10.37 10.45 9.160 10.66 274,200 10.219 -0.57%
2025-09-24 0 10.50 10.20 10.50 8.510 12.21 1,515,100 14,938,616 9.8598 10.50 10.20 10.50 8.510 12.21 1,515,100 9.8598 23.38%
2025-09-23 0 8.510 8.360 8.500 8.510 8.920 160,400 1,399,352 8.7241 8.510 8.360 8.500 8.510 8.920 160,400 8.7241 -0.70%
2025-09-22 0 8.570 8.550 8.570 8.370 8.600 90,400 766,616 8.4803 8.570 8.550 8.570 8.370 8.600 90,400 8.4803 2.02%
2025-09-19 0 8.400 8.400 8.600 8.160 8.890 333,200 2,818,240 8.4581 8.400 8.400 8.600 8.160 8.890 333,200 8.4581 -1.41%
2025-09-18 0 8.520 8.470 8.550 8.120 8.920 564,800 4,874,556 8.6306 8.520 8.470 8.550 8.120 8.920 564,800 8.6306 -4.27%
2025-09-17 0 8.900 8.890 8.900 7.450 9.160 43,977,349 335,822,520 7.6363 8.900 8.890 8.900 7.450 9.160 43,977,349 7.6363 19.46%
2025-09-16 0 7.450 7.450 7.480 7.440 7.980 156,200 1,205,052 7.7148 7.450 7.450 7.480 7.440 7.980 156,200 7.7148 -1.46%
2025-09-15 0 7.560 7.440 7.560 7.410 7.570 20,800 156,632 7.5304 7.560 7.440 7.560 7.410 7.570 20,800 7.5304 -0.13%
2025-09-12 0 7.570 7.580 7.760 7.490 7.900 351,000 2,730,931 7.7804 7.570 7.580 7.760 7.490 7.900 351,000 7.7804 2.57%
2025-09-11 0 7.380 7.420 7.470 7.200 7.600 105,400 775,012 7.3531 7.380 7.420 7.470 7.200 7.600 105,400 7.3531 -0.14%
2025-09-10 0 7.390 7.290 7.380 7.300 7.670 65,600 486,650 7.4184 7.390 7.290 7.380 7.300 7.670 65,600 7.4184 -0.67%
2025-09-09 0 7.440 7.200 7.450 7.200 7.620 64,900 476,360 7.3399 7.440 7.200 7.450 7.200 7.620 64,900 7.3399 -2.75%
2025-09-08 0 7.650 7.400 7.700 7.300 7.900 123,600 936,770 7.5790 7.650 7.400 7.700 7.300 7.900 123,600 7.5790 -4.49%
2025-09-05 0 8.010 7.720 8.010 7.700 8.210 63,600 511,042 8.0353 8.010 7.720 8.010 7.700 8.210 63,600 8.0353 -0.12%
2025-09-04 0 8.020 8.010 8.020 7.450 8.060 50,800 383,486 7.5489 8.020 8.010 8.020 7.450 8.060 50,800 7.5489 4.97%
2025-09-03 0 7.640 7.640 7.850 7.580 7.660 56,200 429,544 7.6431 7.640 7.640 7.850 7.580 7.660 56,200 7.6431 0.00%
2025-09-02 0 7.640 7.640 7.730 7.640 7.730 27,000 207,390 7.6811 7.640 7.640 7.730 7.640 7.730 27,000 7.6811 -1.55%
2025-09-01 0 7.760 7.760 7.790 7.720 7.800 16,400 127,354 7.7655 7.760 7.760 7.790 7.720 7.800 16,400 7.7655 0.00%
2025-08-29 0 7.760 7.750 7.850 7.660 7.900 15,400 121,396 7.8829 7.760 7.750 7.850 7.660 7.900 15,400 7.8829 -2.39%
2025-08-28 0 7.950 7.850 7.950 7.680 8.000 46,000 367,840 7.9965 7.950 7.850 7.950 7.680 8.000 46,000 7.9965 -0.63%
2025-08-27 0 8.000 8.000 8.010 7.520 8.110 68,000 546,720 8.0400 8.000 8.000 8.010 7.520 8.110 68,000 8.0400 -0.99%
2025-08-26 0 8.080 7.860 8.080 7.820 8.100 80,600 637,866 7.9140 8.080 7.860 8.080 7.820 8.100 80,600 7.9140 -0.37%
2025-08-25 0 8.110 8.090 8.110 7.510 8.140 108,200 864,954 7.9940 8.110 8.090 8.110 7.510 8.140 108,200 7.9940 1.50%
2025-08-22 0 7.990 7.930 8.000 7.410 7.990 6,200 48,622 7.8423 7.990 7.930 8.000 7.410 7.990 6,200 7.8423 1.14%
2025-08-21 0 7.900 7.900 8.200 7.900 8.390 54,200 442,860 8.1708 7.900 7.900 8.200 7.900 8.390 54,200 8.1708 -1.25%
2025-08-20 0 8.000 7.760 8.000 - - 0 0 - 8.000 7.760 8.000 - - 0 - -0.99%
2025-08-19 0 8.080 8.090 8.100 7.970 8.200 72,200 590,982 8.1853 8.080 8.090 8.100 7.970 8.200 72,200 8.1853 -1.34%
2025-08-18 0 8.190 8.000 8.190 7.880 8.200 133,400 1,087,998 8.1559 8.190 8.000 8.190 7.880 8.200 133,400 8.1559 6.09%
2025-08-15 0 7.720 7.720 7.800 7.660 7.790 113,000 872,388 7.7202 7.720 7.720 7.800 7.660 7.790 113,000 7.7202 -2.03%
2025-08-14 0 7.880 7.880 7.900 7.560 7.830 8,000 60,866 7.6083 7.880 7.880 7.900 7.560 7.830 8,000 7.6083 4.23%
2025-08-13 0 7.560 7.330 7.560 7.320 7.560 15,000 113,176 7.5451 7.560 7.330 7.560 7.320 7.560 15,000 7.5451 0.27%
2025-08-12 0 7.540 7.300 7.540 7.550 7.550 200 1,510 7.5500 7.540 7.300 7.540 7.550 7.550 200 7.5500 0.00%
2025-08-11 0 7.540 7.540 7.580 7.280 7.540 48,800 364,114 7.4614 7.540 7.540 7.580 7.280 7.540 48,800 7.4614 -0.26%
2025-08-08 0 7.560 7.560 7.650 7.470 7.550 40,800 306,356 7.5087 7.560 7.560 7.650 7.470 7.550 40,800 7.5087 1.20%
2025-08-07 0 7.470 7.460 7.620 7.400 7.620 40,647 302,454 7.4410 7.470 7.460 7.620 7.400 7.620 40,647 7.4410 0.81%
2025-08-06 0 7.410 7.410 7.500 7.410 7.610 35,600 267,824 7.5231 7.410 7.410 7.500 7.410 7.610 35,600 7.5231 -3.89%
2025-08-05 0 7.710 7.700 8.000 7.700 8.020 2,400 18,822 7.8425 7.710 7.700 8.000 7.700 8.020 2,400 7.8425 -3.02%
2025-08-04 0 7.950 7.550 7.950 7.780 8.070 68,800 544,156 7.9092 7.950 7.550 7.950 7.780 8.070 68,800 7.9092 -1.12%
2025-08-01 0 8.040 7.850 8.040 7.300 8.350 2,600 20,716 7.9677 8.040 7.850 8.040 7.300 8.350 2,600 7.9677 -1.71%
2025-07-31 0 8.180 7.930 8.190 7.940 8.300 14,800 121,344 8.1989 8.180 7.930 8.190 7.940 8.300 14,800 8.1989 1.36%
2025-07-30 0 8.070 7.950 8.070 7.860 8.100 28,400 225,464 7.9389 8.070 7.950 8.070 7.860 8.100 28,400 7.9389 -0.86%
2025-07-29 0 8.140 8.040 8.140 7.790 8.150 133,000 1,054,896 7.9315 8.140 8.040 8.140 7.790 8.150 133,000 7.9315 1.12%
2025-07-28 0 8.050 8.050 8.300 8.040 8.330 28,600 234,188 8.1884 8.050 8.050 8.300 8.040 8.330 28,600 8.1884 -3.36%
2025-07-25 0 8.330 8.250 8.330 8.210 8.450 37,800 314,078 8.3089 8.330 8.250 8.330 8.210 8.450 37,800 8.3089 0.24%
2025-07-24 0 8.310 8.310 8.350 7.940 8.400 217,600 1,785,180 8.2040 8.310 8.310 8.350 7.940 8.400 217,600 8.2040 8.34%
2025-07-23 0 7.670 7.570 7.600 7.470 7.690 358,700 2,725,808 7.5991 7.670 7.570 7.600 7.470 7.690 358,700 7.5991 1.46%
2025-07-22 0 7.560 7.470 7.570 7.450 7.610 5,400 40,794 7.5544 7.560 7.470 7.570 7.450 7.610 5,400 7.5544 -0.66%
2025-07-21 0 7.610 7.610 7.670 7.510 7.700 29,800 226,798 7.6107 7.610 7.610 7.670 7.510 7.700 29,800 7.6107 1.20%
2025-07-18 0 7.520 7.380 7.550 7.360 7.790 49,600 375,170 7.5639 7.520 7.380 7.550 7.360 7.790 49,600 7.5639 -3.47%
2025-07-17 0 7.790 7.200 7.800 7.480 7.950 89,400 682,902 7.6387 7.790 7.200 7.800 7.480 7.950 89,400 7.6387 -2.26%
2025-07-16 0 7.970 7.800 7.980 7.650 8.400 8,200 64,776 7.8995 7.970 7.800 7.980 7.650 8.400 8,200 7.8995 -0.25%
2025-07-15 0 7.990 7.940 7.990 7.790 8.000 13,000 101,946 7.8420 7.990 7.940 7.990 7.790 8.000 13,000 7.8420 -1.48%
2025-07-14 0 8.110 7.860 8.110 7.760 8.140 10,400 82,526 7.9352 8.110 7.860 8.110 7.760 8.140 10,400 7.9352 1.76%
2025-07-11 0 7.970 7.890 8.000 7.600 8.580 60,400 482,096 7.9817 7.970 7.890 8.000 7.600 8.580 60,400 7.9817 3.51%
2025-07-10 0 7.700 7.610 7.700 7.470 7.880 109,400 835,792 7.6398 7.700 7.610 7.700 7.470 7.880 109,400 7.6398 -2.53%
2025-07-09 0 7.900 7.800 7.980 7.720 8.170 49,600 392,944 7.9223 7.900 7.800 7.980 7.720 8.170 49,600 7.9223 -3.66%
2025-07-08 0 8.200 8.100 8.200 8.100 8.210 2,200 17,842 8.1100 8.200 8.100 8.200 8.100 8.210 2,200 8.1100 1.11%
2025-07-07 0 8.110 8.100 8.110 7.700 8.210 61,000 494,864 8.1125 8.110 8.100 8.110 7.700 8.210 61,000 8.1125 -0.25%
2025-07-04 0 8.130 8.030 8.130 8.000 8.180 51,400 418,994 8.1516 8.130 8.030 8.130 8.000 8.180 51,400 8.1516 -0.73%
2025-07-03 0 8.190 7.710 8.190 - - 0 0 - 8.190 7.710 8.190 - - 0 - -0.24%
2025-07-02 0 8.210 7.960 8.320 8.200 8.440 23,600 195,458 8.2821 8.210 7.960 8.320 8.200 8.440 23,600 8.2821 -2.15%
2025-06-30 0 8.390 8.150 8.390 7.660 8.570 55,600 453,074 8.1488 8.390 8.150 8.390 7.660 8.570 55,600 8.1488 2.57%
2025-06-27 0 8.180 8.090 8.180 8.010 8.360 16,600 131,998 7.9517 8.180 8.090 8.180 8.010 8.360 16,600 7.9517 -0.61%
2025-06-26 0 8.230 8.200 8.360 8.010 8.380 90,000 746,766 8.2974 8.230 8.200 8.360 8.010 8.380 90,000 8.2974 -1.67%
2025-06-25 0 8.370 8.100 8.380 7.650 8.580 256,200 2,172,007 8.4778 8.370 8.100 8.380 7.650 8.580 256,200 8.4778 -0.59%
2025-06-24 0 8.420 8.400 8.440 7.650 8.420 79,800 666,910 8.3573 8.420 8.400 8.440 7.650 8.420 79,800 8.3573 0.24%
2025-06-23 0 8.400 8.080 8.410 8.140 8.400 32,200 264,778 8.2229 8.400 8.080 8.410 8.140 8.400 32,200 8.2229 -0.12%
2025-06-20 0 8.410 8.270 8.410 7.900 8.410 483,800 3,950,478 8.1655 8.410 8.270 8.410 7.900 8.410 483,800 8.1655 6.59%
2025-06-19 0 7.890 7.810 7.890 7.810 7.970 125,900 997,397 7.9221 7.890 7.810 7.890 7.810 7.970 125,900 7.9221 -0.63%
2025-06-18 0 7.940 7.890 7.940 7.690 7.990 281,300 2,209,657 7.8552 7.940 7.890 7.940 7.690 7.990 281,300 7.8552 4.20%
2025-06-17 0 7.620 7.400 7.690 7.400 7.700 107,300 810,414 7.5528 7.620 7.400 7.690 7.400 7.700 107,300 7.5528 1.33%
2025-06-16 0 7.520 7.510 7.520 7.250 7.520 464,800 3,439,174 7.3993 7.520 7.510 7.520 7.250 7.520 464,800 7.3993 5.77%
2025-06-13 0 7.110 - 7.110 7.110 7.330 4,600 33,008 7.1757 7.110 - 7.110 7.110 7.330 4,600 7.1757 -1.52%
2025-06-12 0 7.220 7.220 7.330 7.220 7.480 138,600 1,022,854 7.3799 7.220 7.220 7.330 7.220 7.480 138,600 7.3799 1.26%
2025-06-11 0 7.130 7.100 7.130 7.000 7.390 266,100 1,911,837 7.1847 7.130 7.100 7.130 7.000 7.390 266,100 7.1847 2.00%
2025-06-10 0 6.990 6.650 7.000 6.630 7.000 37,400 261,234 6.9849 6.990 6.650 7.000 6.630 7.000 37,400 6.9849 0.14%
2025-06-09 0 6.980 6.760 6.980 5.900 7.000 192,600 1,326,792 6.8888 6.980 6.760 6.980 5.900 7.000 192,600 6.8888 4.18%
2025-06-06 0 6.700 6.680 6.900 6.630 6.890 28,400 189,554 6.6744 6.700 6.680 6.900 6.630 6.890 28,400 6.6744 -2.62%
2025-06-05 0 6.880 6.600 6.930 6.600 6.880 35,700 236,423 6.6225 6.880 6.600 6.930 6.600 6.880 35,700 6.6225 3.77%
2025-06-04 0 6.630 6.630 6.740 6.590 6.640 81,400 538,920 6.6206 6.630 6.630 6.740 6.590 6.640 81,400 6.6206 1.07%
2025-06-03 0 6.560 6.420 6.750 6.410 6.960 12,600 81,114 6.4376 6.560 6.420 6.750 6.410 6.960 12,600 6.4376 2.18%
2025-06-02 0 6.420 6.420 6.700 6.300 6.500 27,400 176,692 6.4486 6.420 6.420 6.700 6.300 6.500 27,400 6.4486 -4.18%
2025-05-30 0 6.700 6.700 6.800 6.300 6.320 25,500 160,706 6.3022 6.700 6.700 6.800 6.300 6.320 25,500 6.3022 4.85%
2025-05-29 0 6.390 6.380 6.560 6.120 6.550 143,800 914,678 6.3608 6.390 6.380 6.560 6.120 6.550 143,800 6.3608 1.27%
2025-05-28 0 6.310 6.100 6.320 6.010 6.380 43,800 275,430 6.2884 6.310 6.100 6.320 6.010 6.380 43,800 6.2884 -0.94%
2025-05-27 0 6.370 6.310 6.380 6.300 6.550 27,200 175,056 6.4359 6.370 6.310 6.380 6.300 6.550 27,200 6.4359 -0.31%
2025-05-26 0 6.390 6.300 6.410 6.250 6.410 83,200 525,316 6.3139 6.390 6.300 6.410 6.250 6.410 83,200 6.3139 0.63%
2025-05-23 0 6.350 6.230 6.380 6.230 6.380 3,600 22,632 6.2867 6.350 6.230 6.380 6.230 6.380 3,600 6.2867 -0.47%
2025-05-22 0 6.380 6.200 6.380 6.320 6.530 13,800 89,774 6.5054 6.380 6.200 6.380 6.320 6.530 13,800 6.5054 -2.30%
2025-05-21 0 6.530 6.250 6.540 5.800 6.810 161,400 1,057,914 6.5546 6.530 6.250 6.540 5.800 6.810 161,400 6.5546 -1.06%
2025-05-20 0 6.600 6.060 6.800 6.060 6.600 101,600 660,922 6.5051 6.600 6.060 6.800 6.060 6.600 101,600 6.5051 -2.65%
2025-05-19 0 6.780 - 6.780 - - 0 0 - 6.780 - 6.780 - - 0 - 0.00%
2025-05-16 0 6.780 - 6.780 - - 0 0 - 6.780 - 6.780 - - 0 - 0.00%
2025-05-15 0 6.780 - 6.780 6.780 6.780 200 1,356 6.7800 6.780 - 6.780 6.780 6.780 200 6.7800 0.44%
2025-05-14 0 6.750 - 6.750 - - 0 0 - 6.750 - 6.750 - - 0 - 0.00%
2025-05-13 0 6.750 - 6.780 6.750 6.780 23,600 159,530 6.7597 6.750 - 6.780 6.750 6.780 23,600 6.7597 -0.44%
2025-05-12 0 6.780 6.700 6.780 6.450 6.790 126,800 844,712 6.6618 6.780 6.700 6.780 6.450 6.790 126,800 6.6618 1.19%
2025-05-09 0 6.700 - 6.700 6.580 6.700 36,600 241,284 6.5925 6.700 - 6.700 6.580 6.700 36,600 6.5925 0.30%
2025-05-08 0 6.680 - 6.680 - - 0 0 - 6.680 - 6.680 - - 0 - 0.00%
2025-05-07 0 6.680 - 6.680 6.740 6.740 400 2,696 6.7400 6.680 - 6.680 6.740 6.740 400 6.7400 -1.04%
2025-05-06 0 6.750 - 6.750 6.500 6.750 45,600 302,240 6.6281 6.750 - 6.750 6.500 6.750 45,600 6.6281 2.27%
2025-05-02 0 6.600 - 6.600 6.600 6.600 2,600 17,160 6.6000 6.600 - 6.600 6.600 6.600 2,600 6.6000 -0.15%
2025-04-30 0 6.610 - 6.610 6.580 6.620 92,000 606,720 6.5948 6.610 - 6.610 6.580 6.620 92,000 6.5948 4.26%
2025-04-29 0 6.340 - 6.340 6.300 6.390 17,000 107,622 6.3307 6.340 - 6.340 6.300 6.390 17,000 6.3307 2.09%
2025-04-28 0 6.210 6.210 6.580 6.210 6.510 32,400 209,552 6.4677 6.210 6.210 6.580 6.210 6.510 32,400 6.4677 -4.46%
2025-04-25 0 6.500 6.260 - 6.030 6.490 175,100 1,113,176 6.3574 6.500 6.260 - 6.030 6.490 175,100 6.3574 3.83%
2025-04-24 0 6.260 - 6.300 6.250 6.260 17,600 110,146 6.2583 6.260 - 6.300 6.250 6.260 17,600 6.2583 -0.48%
2025-04-23 0 6.290 6.100 6.300 6.090 6.290 30,000 183,858 6.1286 6.290 6.100 6.300 6.090 6.290 30,000 6.1286 1.45%
2025-04-22 0 6.200 - 6.200 6.200 6.200 59,000 365,800 6.2000 6.200 - 6.200 6.200 6.200 59,000 6.2000 -2.82%
2025-04-17 0 6.380 - 6.380 6.370 6.380 10,000 63,708 6.3708 6.380 - 6.380 6.370 6.380 10,000 6.3708 0.16%
2025-04-16 0 6.370 - 6.370 6.370 6.370 800 5,096 6.3700 6.370 - 6.370 6.370 6.370 800 6.3700 3.07%
2025-04-15 0 6.180 - 6.180 - - 0 0 - 6.180 - 6.180 - - 0 - 0.00%
2025-04-14 0 6.180 - 6.180 6.120 6.380 46,200 286,978 6.2116 6.180 - 6.180 6.120 6.380 46,200 6.2116 0.98%
2025-04-11 0 6.120 - 6.120 6.120 6.220 6,400 39,240 6.1313 6.120 - 6.120 6.120 6.220 6,400 6.1313 4.08%
2025-04-10 0 5.880 5.800 5.880 5.560 6.390 37,600 222,694 5.9227 5.880 5.800 5.880 5.560 6.390 37,600 5.9227 -2.00%
2025-04-09 0 6.000 5.860 6.350 5.610 6.000 1,105,600 6,410,938 5.7986 6.000 5.860 6.350 5.610 6.000 1,105,600 5.7986 0.00%
2025-04-08 0 6.000 5.360 6.000 5.240 6.000 489,200 2,738,008 5.5969 6.000 5.360 6.000 5.240 6.000 489,200 5.5969 7.53%
2025-04-07 0 5.580 - 5.420 5.510 6.000 78,200 440,310 5.6306 5.580 - 5.420 5.510 6.000 78,200 5.6306 -16.34%
2025-04-03 0 6.670 6.640 6.780 6.160 6.800 6,000 40,130 6.6883 6.670 6.640 6.780 6.160 6.800 6,000 6.6883 -1.91%
2025-04-02 0 6.800 6.580 6.800 6.580 6.800 77,400 522,468 6.7502 6.800 6.580 6.800 6.580 6.800 77,400 6.7502 3.34%
2025-04-01 0 6.580 6.500 6.840 6.490 6.780 114,800 760,912 6.6282 6.580 6.500 6.840 6.490 6.780 114,800 6.6282 3.30%
2025-03-31 0 6.370 6.200 6.450 6.030 6.380 106,800 665,362 6.2300 6.370 6.200 6.450 6.030 6.380 106,800 6.2300 -0.47%
2025-03-28 0 6.400 6.230 6.400 6.220 6.700 87,600 571,586 6.5250 6.400 6.230 6.400 6.220 6.700 87,600 6.5250 -2.14%
2025-03-27 0 6.540 6.540 6.760 6.360 6.770 54,200 358,006 6.6053 6.540 6.540 6.760 6.360 6.770 54,200 6.6053 -2.10%
2025-03-26 0 6.680 6.360 6.970 6.300 6.900 19,200 127,470 6.6391 6.680 6.360 6.970 6.300 6.900 19,200 6.6391 -1.62%
2025-03-25 0 6.790 6.790 7.000 6.360 7.070 76,600 503,502 6.5731 6.790 6.790 7.000 6.360 7.070 76,600 6.5731 -2.58%
2025-03-24 0 6.970 6.800 6.980 6.410 6.970 19,800 135,960 6.8667 6.970 6.800 6.980 6.410 6.970 19,800 6.8667 -0.29%
2025-03-21 0 6.990 6.990 7.000 5.800 7.500 183,400 1,198,888 6.5370 6.990 6.990 7.000 5.800 7.500 183,400 6.5370 0.29%
2025-03-20 0 6.970 6.820 6.970 6.800 7.000 17,000 118,206 6.9533 6.970 6.820 6.970 6.800 7.000 17,000 6.9533 1.60%
2025-03-19 0 6.860 6.710 6.860 6.730 6.980 8,000 55,370 6.9213 6.860 6.710 6.860 6.730 6.980 8,000 6.9213 -2.70%
2025-03-18 0 7.050 6.880 7.060 6.800 7.240 43,200 302,618 7.0050 7.050 6.880 7.060 6.800 7.240 43,200 7.0050 1.59%
2025-03-17 0 6.940 6.510 6.940 6.510 6.940 13,200 88,900 6.7348 6.940 6.510 6.940 6.510 6.940 13,200 6.7348 2.66%
2025-03-14 0 6.760 6.520 6.760 6.490 6.770 71,400 469,920 6.5815 6.760 6.520 6.760 6.490 6.770 71,400 6.5815 2.58%
2025-03-13 0 6.590 6.590 6.640 6.410 6.790 72,000 477,718 6.6350 6.590 6.590 6.640 6.410 6.790 72,000 6.6350 -4.77%
2025-03-12 0 6.920 6.780 6.930 6.650 6.990 7,983 55,317 6.9293 6.920 6.780 6.930 6.650 6.990 7,983 6.9293 -0.86%
2025-03-11 0 6.980 - 6.640 6.950 7.000 7,000 48,850 6.9786 6.980 - 6.640 6.950 7.000 7,000 6.9786 -0.14%
2025-03-10 0 6.990 6.990 7.130 6.940 7.280 40,800 288,882 7.0804 6.990 6.990 7.130 6.940 7.280 40,800 7.0804 -3.72%
2025-03-07 0 7.260 7.260 7.460 7.180 7.480 13,600 99,410 7.3096 7.260 7.260 7.460 7.180 7.480 13,600 7.3096 -2.68%
2025-03-06 0 7.460 7.460 7.470 6.900 7.580 381,700 2,764,128 7.2416 7.460 7.460 7.470 6.900 7.580 381,700 7.2416 8.12%
2025-03-05 0 6.900 - 7.000 6.900 7.080 8,600 59,704 6.9423 6.900 - 7.000 6.900 7.080 8,600 6.9423 0.58%
2025-03-04 0 6.860 - 6.860 6.960 6.960 200 1,392 6.9600 6.860 - 6.860 6.960 6.960 200 6.9600 3.00%
2025-03-03 0 6.660 6.210 6.660 6.200 6.690 63,600 421,414 6.6260 6.660 6.210 6.660 6.200 6.690 63,600 6.6260 1.99%
2025-02-28 0 6.530 6.450 6.530 6.180 6.870 182,400 1,188,778 6.5174 6.530 6.450 6.530 6.180 6.870 182,400 6.5174 -6.45%
2025-02-27 0 6.980 6.800 6.980 - - 0 0 - 6.980 6.800 6.980 - - 0 - -0.99%
2025-02-26 0 7.050 6.880 7.050 6.890 7.070 91,800 641,492 6.9879 7.050 6.880 7.050 6.890 7.070 91,800 6.9879 2.62%
2025-02-25 0 6.870 6.770 6.870 6.770 7.000 96,000 656,154 6.8349 6.870 6.770 6.870 6.770 7.000 96,000 6.8349 -3.78%
2025-02-24 0 7.140 7.000 7.150 6.960 7.400 135,400 970,624 7.1686 7.140 7.000 7.150 6.960 7.400 135,400 7.1686 -2.19%
2025-02-21 0 7.300 7.250 7.390 6.910 7.300 138,600 980,988 7.0778 7.300 7.250 7.390 6.910 7.300 138,600 7.0778 0.97%
2025-02-20 0 7.230 7.100 7.230 7.100 7.310 36,600 261,172 7.1358 7.230 7.100 7.230 7.100 7.310 36,600 7.1358 -1.36%
2025-02-19 0 7.330 7.120 7.330 7.100 7.460 45,300 329,836 7.2811 7.330 7.120 7.330 7.100 7.460 45,300 7.2811 -2.01%
2025-02-18 0 7.480 7.200 7.490 7.200 7.890 129,000 982,692 7.6178 7.480 7.200 7.490 7.200 7.890 129,000 7.6178 -5.20%
2025-02-17 0 7.890 7.400 7.910 7.420 8.220 64,800 519,686 8.0198 7.890 7.400 7.910 7.420 8.220 64,800 8.0198 -1.25%
2025-02-14 0 7.990 7.800 7.990 7.480 8.240 351,500 2,756,575 7.8423 7.990 7.800 7.990 7.480 8.240 351,500 7.8423 5.41%
2025-02-13 0 7.580 7.510 7.580 7.480 7.750 38,000 292,114 7.6872 7.580 7.510 7.580 7.480 7.750 38,000 7.6872 -2.32%
2025-02-12 0 7.760 7.650 7.760 7.480 7.770 185,400 1,401,330 7.5584 7.760 7.650 7.760 7.480 7.770 185,400 7.5584 3.74%
2025-02-11 0 7.480 7.100 7.490 7.010 7.500 34,400 256,482 7.4559 7.480 7.100 7.490 7.010 7.500 34,400 7.4559 -0.27%
2025-02-10 0 7.500 7.350 7.500 7.170 7.600 253,600 1,890,556 7.4549 7.500 7.350 7.500 7.170 7.600 253,600 7.4549 5.63%
2025-02-07 0 7.100 6.820 7.180 6.800 7.220 80,800 569,348 7.0464 7.100 6.820 7.180 6.800 7.220 80,800 7.0464 0.14%
2025-02-06 0 7.090 7.020 7.090 6.950 7.250 234,600 1,675,060 7.1401 7.090 7.020 7.090 6.950 7.250 234,600 7.1401 1.87%
2025-02-05 0 6.960 6.950 6.980 6.600 6.960 68,800 474,152 6.8917 6.960 6.950 6.980 6.600 6.960 68,800 6.8917 1.02%
2025-02-04 0 6.890 6.600 6.890 6.500 6.920 552,200 3,763,664 6.8158 6.890 6.600 6.890 6.500 6.920 552,200 6.8158 9.54%
2025-02-03 0 6.290 6.080 6.300 6.080 6.350 26,200 164,116 6.2640 6.290 6.080 6.300 6.080 6.350 26,200 6.2640 -0.32%
2025-01-28 0 6.310 6.310 6.510 - - 0 0 - 6.310 6.310 6.510 - - 0 - 0.00%
2025-01-27 0 6.310 6.200 6.330 6.200 6.390 4,400 27,696 6.2945 6.310 6.200 6.330 6.200 6.390 4,400 6.2945 1.77%
2025-01-24 0 6.200 6.110 6.200 6.000 6.580 261,600 1,673,892 6.3987 6.200 6.110 6.200 6.000 6.580 261,600 6.3987 12.32%
2025-01-23 0 5.520 5.520 5.740 5.170 5.650 55,200 302,370 5.4777 5.520 5.520 5.740 5.170 5.650 55,200 5.4777 0.91%
2025-01-22 0 5.470 5.470 5.530 5.200 5.550 264,100 1,436,690 5.4399 5.470 5.470 5.530 5.200 5.550 264,100 5.4399 0.00%
2025-01-21 0 5.470 5.470 - 5.290 5.470 254,000 1,362,876 5.3657 5.470 5.470 - 5.290 5.470 254,000 5.3657 4.39%
2025-01-20 0 5.240 5.220 5.320 5.200 5.360 20,600 107,180 5.2029 5.240 5.220 5.320 5.200 5.360 20,600 5.2029 -2.78%
2025-01-17 0 5.390 5.200 5.390 5.150 5.400 91,600 490,070 5.3501 5.390 5.200 5.390 5.150 5.400 91,600 5.3501 0.00%
2025-01-16 0 5.390 5.200 5.380 5.150 5.450 30,600 160,730 5.2526 5.390 5.200 5.380 5.150 5.450 30,600 5.2526 1.89%
2025-01-15 0 5.290 5.150 5.300 5.150 5.400 140,800 734,700 5.2180 5.290 5.150 5.300 5.150 5.400 140,800 5.2180 1.93%
2025-01-14 0 5.190 5.190 5.200 5.100 5.210 111,400 579,186 5.1992 5.190 5.190 5.200 5.100 5.210 111,400 5.1992 -2.44%
2025-01-13 0 5.320 5.000 5.330 5.000 5.340 2,200 11,268 5.1218 5.320 5.000 5.330 5.000 5.340 2,200 5.1218 2.70%
2025-01-10 0 5.180 5.150 5.190 5.150 5.230 18,200 94,782 5.2078 5.180 5.150 5.190 5.150 5.230 18,200 5.2078 -2.81%
2025-01-09 0 5.330 5.330 5.480 5.320 5.330 10,000 53,246 5.3246 5.330 5.330 5.480 5.320 5.330 10,000 5.3246 0.19%
2025-01-08 0 5.320 5.100 5.380 5.310 5.380 64,400 342,564 5.3193 5.320 5.100 5.380 5.310 5.380 64,400 5.3193 -0.56%
2025-01-07 0 5.350 5.100 5.350 5.100 5.360 146,000 779,906 5.3418 5.350 5.100 5.350 5.100 5.360 146,000 5.3418 0.94%
2025-01-06 0 5.300 5.150 5.310 5.170 5.500 121,400 640,180 5.2733 5.300 5.150 5.310 5.170 5.500 121,400 5.2733 -2.75%
2025-01-03 0 5.450 5.440 5.700 5.380 5.500 55,400 301,896 5.4494 5.450 5.440 5.700 5.380 5.500 55,400 5.4494 -0.73%
2025-01-02 0 5.490 5.450 5.490 5.390 5.500 67,200 365,580 5.4402 5.490 5.450 5.490 5.390 5.500 67,200 5.4402 0.73%
2024-12-31 0 5.450 5.420 5.450 5.390 5.500 249,200 1,367,262 5.4866 5.450 5.420 5.450 5.390 5.500 249,200 5.4866 -0.73%
2024-12-30 0 5.490 5.440 5.490 5.340 5.490 41,600 225,362 5.4174 5.490 5.440 5.490 5.340 5.490 41,600 5.4174 -0.18%
2024-12-27 0 5.500 5.450 5.500 5.420 5.590 212,800 1,170,478 5.5004 5.500 5.450 5.500 5.420 5.590 212,800 5.5004 0.18%
2024-12-24 0 5.490 5.380 5.490 5.330 5.520 84,600 457,966 5.4133 5.490 5.380 5.490 5.330 5.520 84,600 5.4133 0.37%
2024-12-23 0 5.470 5.410 5.480 5.320 5.470 20,600 110,586 5.3683 5.470 5.410 5.480 5.320 5.470 20,600 5.3683 0.74%
2024-12-20 0 5.430 5.400 5.430 5.300 5.470 39,000 210,738 5.4035 5.430 5.400 5.430 5.300 5.470 39,000 5.4035 0.00%
2024-12-19 0 5.430 5.390 5.490 5.210 5.480 4,600 24,072 5.2330 5.430 5.390 5.490 5.210 5.480 4,600 5.2330 -1.09%
2024-12-18 0 5.490 5.400 5.500 5.350 5.500 12,700 69,354 5.4609 5.490 5.400 5.500 5.350 5.500 12,700 5.4609 0.73%
2024-12-17 0 5.450 5.400 5.450 5.250 5.570 73,200 399,486 5.4575 5.450 5.400 5.450 5.250 5.570 73,200 5.4575 0.93%
2024-12-16 0 5.400 5.290 5.400 5.090 5.600 318,700 1,678,194 5.2657 5.400 5.290 5.400 5.090 5.600 318,700 5.2657 -2.88%
2024-12-13 0 5.560 5.000 5.560 5.410 5.560 10,800 58,680 5.4333 5.560 5.000 5.560 5.410 5.560 10,800 5.4333 1.28%
2024-12-12 0 5.490 5.750 5.870 5.470 5.860 2,600 14,376 5.5292 5.490 5.750 5.870 5.470 5.860 2,600 5.5292 -3.17%
2024-12-11 0 5.670 5.470 5.680 5.500 5.770 113,200 639,142 5.6461 5.670 5.470 5.680 5.500 5.770 113,200 5.6461 -0.53%
2024-12-10 0 5.700 5.700 5.790 5.600 5.920 370,700 2,145,902 5.7888 5.700 5.700 5.790 5.600 5.920 370,700 5.7888 0.18%
2024-12-09 0 5.690 5.650 5.690 5.590 5.930 711,200 4,043,884 5.6860 5.690 5.650 5.690 5.590 5.930 711,200 5.6860 4.40%
2024-12-06 0 5.450 5.450 5.490 5.190 5.490 218,400 1,165,424 5.3362 5.450 5.450 5.490 5.190 5.490 218,400 5.3362 5.01%
2024-12-05 0 5.190 5.120 5.200 5.120 5.240 48,400 252,308 5.2130 5.190 5.120 5.200 5.120 5.240 48,400 5.2130 0.00%
2024-12-04 0 5.190 5.180 5.190 5.180 5.200 34,400 178,780 5.1971 5.190 5.180 5.190 5.180 5.200 34,400 5.1971 -0.19%
2024-12-03 0 5.200 5.080 5.200 4.950 5.250 127,200 656,196 5.1588 5.200 5.080 5.200 4.950 5.250 127,200 5.1588 0.00%
2024-12-02 0 5.200 5.100 5.220 4.900 5.330 159,100 816,527 5.1322 5.200 5.100 5.220 4.900 5.330 159,100 5.1322 4.00%
2024-11-29 0 5.000 5.000 5.120 5.000 5.200 149,000 759,702 5.0987 5.000 5.000 5.120 5.000 5.200 149,000 5.0987 -0.99%
2024-11-28 0 5.050 5.000 5.050 4.750 5.180 326,800 1,635,608 5.0049 5.050 5.000 5.050 4.750 5.180 326,800 5.0049 6.32%
2024-11-27 0 4.750 4.700 4.750 4.380 4.750 109,600 506,882 4.6248 4.750 4.700 4.750 4.380 4.750 109,600 4.6248 1.93%
2024-11-26 0 4.660 4.600 4.770 4.590 4.690 46,200 214,900 4.6515 4.660 4.600 4.770 4.590 4.690 46,200 4.6515 2.19%
2024-11-25 0 4.560 4.440 4.560 4.440 4.580 53,400 243,876 4.5670 4.560 4.440 4.560 4.440 4.580 53,400 4.5670 1.11%
2024-11-22 0 4.510 4.500 4.590 4.400 4.620 98,200 448,596 4.5682 4.510 4.500 4.590 4.400 4.620 98,200 4.5682 -1.96%
2024-11-21 0 4.600 4.600 4.720 4.570 4.680 233,800 1,075,666 4.6008 4.600 4.600 4.720 4.570 4.680 233,800 4.6008 6.24%
2024-11-20 0 4.330 4.250 4.350 4.180 4.380 62,200 265,984 4.2763 4.330 4.250 4.350 4.180 4.380 62,200 4.2763 -2.70%
2024-11-19 0 4.450 4.060 4.400 4.180 4.480 96,800 410,452 4.2402 4.450 4.060 4.400 4.180 4.480 96,800 4.2402 3.49%
2024-11-18 0 4.300 4.300 4.590 4.300 4.750 38,000 168,942 4.4458 4.300 4.300 4.590 4.300 4.750 38,000 4.4458 -10.79%
2024-11-15 0 4.820 4.450 4.820 4.400 4.850 75,000 362,222 4.8296 4.820 4.450 4.820 4.400 4.850 75,000 4.8296 5.93%
2024-11-14 0 4.550 4.300 4.600 - - 0 0 - 4.550 4.300 4.600 - - 0 - 0.00%
2024-11-13 0 4.550 4.300 4.550 4.400 4.670 88,800 403,936 4.5488 4.550 4.300 4.550 4.400 4.670 88,800 4.5488 0.00%
2024-11-12 0 4.550 4.430 4.540 4.430 4.850 33,800 158,030 4.6754 4.550 4.430 4.540 4.430 4.850 33,800 4.6754 -5.01%
2024-11-11 0 4.790 4.470 4.820 4.370 4.800 12,000 57,184 4.7653 4.790 4.470 4.820 4.370 4.800 12,000 4.7653 0.00%
2024-11-08 0 4.790 4.550 4.790 4.660 4.800 95,200 453,568 4.7644 4.790 4.550 4.790 4.660 4.800 95,200 4.7644 5.04%
2024-11-07 0 4.560 4.100 4.600 4.350 4.560 17,800 80,892 4.5445 4.560 4.100 4.600 4.350 4.560 17,800 4.5445 -0.22%
2024-11-06 0 4.570 4.310 4.550 4.310 4.600 5,000 22,672 4.5344 4.570 4.310 4.550 4.310 4.600 5,000 4.5344 -0.65%
2024-11-05 0 4.600 4.300 4.600 4.230 4.630 78,800 344,420 4.3708 4.600 4.300 4.600 4.230 4.630 78,800 4.3708 4.55%
2024-11-04 0 4.400 4.310 4.400 4.300 4.450 27,800 123,310 4.4356 4.400 4.310 4.400 4.300 4.450 27,800 4.4356 -1.12%
2024-11-01 0 4.450 4.130 4.450 4.020 4.500 304,600 1,343,242 4.4099 4.450 4.130 4.450 4.020 4.500 304,600 4.4099 6.21%
2024-10-31 0 4.190 4.110 4.190 4.040 4.450 249,000 1,037,475 4.1666 4.190 4.110 4.190 4.040 4.450 249,000 4.1666 3.97%
2024-10-30 0 4.030 4.030 4.090 4.000 4.090 11,800 47,542 4.0290 4.030 4.030 4.090 4.000 4.090 11,800 4.0290 -1.71%
2024-10-29 0 4.100 4.000 4.100 4.030 4.100 29,000 118,458 4.0848 4.100 4.000 4.100 4.030 4.100 29,000 4.0848 0.00%
2024-10-28 0 4.100 4.100 4.150 4.020 4.190 106,700 438,970 4.1141 4.100 4.100 4.150 4.020 4.190 106,700 4.1141 -0.49%
2024-10-25 0 4.120 4.100 4.190 4.110 4.350 88,600 371,088 4.1884 4.120 4.100 4.190 4.110 4.350 88,600 4.1884 -0.48%
2024-10-24 0 4.140 3.990 4.190 4.000 4.200 363,000 1,476,988 4.0688 4.140 3.990 4.190 4.000 4.200 363,000 4.0688 -1.90%
2024-10-23 0 4.220 4.000 4.490 3.970 4.220 22,800 94,360 4.1386 4.220 4.000 4.490 3.970 4.220 22,800 4.1386 2.43%
2024-10-22 0 4.120 3.960 4.100 3.930 4.280 46,800 187,058 3.9970 4.120 3.960 4.100 3.930 4.280 46,800 3.9970 0.49%
2024-10-21 0 4.100 4.020 4.200 4.000 4.300 53,200 218,402 4.1053 4.100 4.020 4.200 4.000 4.300 53,200 4.1053 -4.65%
2024-10-18 0 4.300 4.260 4.300 3.960 4.460 137,400 578,906 4.2133 4.300 4.260 4.300 3.960 4.460 137,400 4.2133 8.59%
2024-10-17 0 3.960 3.910 3.960 3.900 4.200 102,200 414,426 4.0550 3.960 3.910 3.960 3.900 4.200 102,200 4.0550 -5.71%
2024-10-16 0 4.200 3.940 4.200 3.940 4.200 192,200 806,492 4.1961 4.200 3.940 4.200 3.940 4.200 192,200 4.1961 0.00%
2024-10-15 0 4.200 3.940 4.250 3.910 4.290 29,100 122,642 4.2145 4.200 3.940 4.250 3.910 4.290 29,100 4.2145 -2.10%
2024-10-14 0 4.290 4.040 4.290 3.760 4.420 232,200 951,748 4.0988 4.290 4.040 4.290 3.760 4.420 232,200 4.0988 -0.23%
2024-10-10 0 4.300 4.060 4.300 4.100 4.590 86,200 389,520 4.5188 4.300 4.060 4.300 4.100 4.590 86,200 4.5188 -4.87%
2024-10-09 0 4.520 4.030 4.520 4.080 4.600 351,600 1,525,486 4.3387 4.520 4.030 4.520 4.080 4.600 351,600 4.3387 -5.83%
2024-10-08 0 4.800 4.800 4.900 4.540 5.290 275,000 1,322,836 4.8103 4.800 4.800 4.900 4.540 5.290 275,000 4.8103 -7.69%
2024-10-07 0 5.200 5.000 5.400 4.060 5.200 1,378,500 6,498,904 4.7145 5.200 5.000 5.400 4.060 5.200 1,378,500 4.7145 31.31%
2024-10-04 0 3.960 3.910 3.960 3.450 3.980 582,600 2,221,248 3.8126 3.960 3.910 3.960 3.450 3.980 582,600 3.8126 7.61%
2024-10-03 0 3.680 3.500 3.690 3.300 3.740 47,800 166,328 3.4797 3.680 3.500 3.690 3.300 3.740 47,800 3.4797 -1.60%
2024-10-02 0 3.740 3.610 3.740 3.600 3.980 232,000 854,944 3.6851 3.740 3.610 3.740 3.600 3.980 232,000 3.6851 3.60%
2024-09-30 0 3.610 3.460 3.600 3.200 3.620 391,500 1,335,384 3.4109 3.610 3.460 3.600 3.200 3.620 391,500 3.4109 11.08%
2024-09-27 0 3.250 3.170 3.250 3.050 3.520 2,118,000 6,630,918 3.1307 3.250 3.170 3.250 3.050 3.520 2,118,000 3.1307 -2.11%
2024-09-26 0 3.320 3.230 3.320 3.120 3.400 549,000 1,757,198 3.2007 3.320 3.230 3.320 3.120 3.400 549,000 3.2007 0.61%
2024-09-25 0 3.300 3.300 3.490 3.230 3.730 34,000 112,508 3.3091 3.300 3.300 3.490 3.230 3.730 34,000 3.3091 -5.98%
2024-09-24 0 3.510 3.430 3.510 3.220 3.510 95,400 331,544 3.4753 3.510 3.430 3.510 3.220 3.510 95,400 3.4753 6.69%
2024-09-23 0 3.290 3.240 3.300 3.200 3.300 6,400 21,040 3.2875 3.290 3.240 3.300 3.200 3.300 6,400 3.2875 -0.30%
2024-09-20 0 3.300 3.270 3.300 3.210 3.570 29,000 97,814 3.3729 3.300 3.270 3.300 3.210 3.570 29,000 3.3729 0.92%
2024-09-19 0 3.270 3.190 3.260 3.180 3.340 155,000 496,612 3.2039 3.270 3.190 3.260 3.180 3.340 155,000 3.2039 0.93%
2024-09-17 0 3.240 3.240 3.350 3.180 3.290 6,400 20,750 3.2422 3.240 3.240 3.350 3.180 3.290 6,400 3.2422 -5.81%
2024-09-16 0 3.440 3.190 3.450 3.240 3.520 2,400 8,048 3.3533 3.440 3.190 3.450 3.240 3.520 2,400 3.3533 0.29%
2024-09-13 0 3.430 3.270 3.430 3.320 3.440 32,200 109,910 3.4134 3.430 3.270 3.430 3.320 3.440 32,200 3.4134 0.88%
2024-09-12 0 3.400 3.290 3.400 3.280 3.450 2,400 8,106 3.3775 3.400 3.290 3.400 3.280 3.450 2,400 3.3775 1.80%
2024-09-11 0 3.340 3.260 3.340 3.240 3.450 18,700 63,609 3.4016 3.340 3.260 3.340 3.240 3.450 18,700 3.4016 -2.91%
2024-09-10 0 3.440 3.180 3.440 3.440 3.450 300,200 1,034,830 3.4471 3.440 3.180 3.440 3.440 3.450 300,200 3.4471 1.18%
2024-09-09 0 3.400 3.280 3.400 3.310 3.450 14,200 47,550 3.3486 3.400 3.280 3.400 3.310 3.450 14,200 3.3486 -1.45%
2024-09-05 0 3.450 3.350 3.450 3.300 3.460 71,800 246,646 3.4352 3.450 3.350 3.450 3.300 3.460 71,800 3.4352 0.88%
2024-09-04 0 3.420 3.150 3.450 3.420 3.880 7,200 25,606 3.5564 3.420 3.150 3.450 3.420 3.880 7,200 3.5564 0.00%
2024-09-03 0 3.420 3.260 3.450 - - 0 0 - 3.420 3.260 3.450 - - 0 - 0.00%
2024-09-02 0 3.420 3.210 3.420 3.420 3.420 34,100 116,618 3.4199 3.420 3.210 3.420 3.420 3.420 34,100 3.4199 0.00%
2024-08-30 0 3.420 3.210 3.420 3.190 3.450 65,600 225,328 3.4349 3.420 3.210 3.420 3.190 3.450 65,600 3.4349 -0.87%
2024-08-29 0 3.450 3.130 3.450 - - 0 0 - 3.450 3.130 3.450 - - 0 - 0.00%
2024-08-28 0 3.450 3.220 3.450 3.120 3.490 4,100 13,324 3.2498 3.450 3.220 3.450 3.120 3.490 4,100 3.2498 -0.29%
2024-08-27 0 3.460 3.100 3.460 - - 0 0 - 3.460 3.100 3.460 - - 0 - -1.14%
2024-08-26 0 3.500 3.080 3.500 - - 0 0 - 3.500 3.080 3.500 - - 0 - 0.00%
2024-08-23 0 3.500 3.420 3.580 3.280 3.580 251,400 865,264 3.4418 3.500 3.420 3.580 3.280 3.580 251,400 3.4418 6.71%
2024-08-22 0 3.280 3.180 3.360 3.180 3.280 47,900 156,204 3.2610 3.280 3.180 3.360 3.180 3.280 47,900 3.2610 3.14%
2024-08-21 0 3.180 3.180 3.200 3.080 3.210 21,600 68,984 3.1937 3.180 3.180 3.200 3.080 3.210 21,600 3.1937 0.00%
2024-08-20 0 3.180 3.080 3.210 3.070 3.400 83,700 278,740 3.3302 3.180 3.080 3.210 3.070 3.400 83,700 3.3302 0.63%
2024-08-19 0 3.160 3.110 3.160 3.060 3.210 7,600 24,110 3.1724 3.160 3.110 3.160 3.060 3.210 7,600 3.1724 -2.17%
2024-08-16 0 3.230 3.050 3.230 3.030 3.260 67,000 206,324 3.0795 3.230 3.050 3.230 3.030 3.260 67,000 3.0795 0.00%
2024-08-15 0 3.230 3.030 3.270 - - 0 0 - 3.230 3.030 3.270 - - 0 - 0.00%
2024-08-14 0 3.230 3.040 3.300 3.030 3.300 7,000 22,670 3.2386 3.230 3.040 3.300 3.030 3.300 7,000 3.2386 -2.12%
2024-08-13 0 3.300 3.100 3.300 - - 0 0 - 3.300 3.100 3.300 - - 0 - 0.00%
2024-08-12 0 3.300 3.020 3.300 3.020 3.310 472,476 1,492,948 3.1598 3.300 3.020 3.300 3.020 3.310 472,476 3.1598 4.10%
2024-08-09 0 3.170 3.020 3.180 3.030 3.240 1,200 3,740 3.1167 3.170 3.020 3.180 3.030 3.240 1,200 3.1167 -0.31%
2024-08-08 0 3.180 3.020 3.230 - - 0 0 - 3.180 3.020 3.230 - - 0 - 0.00%
2024-08-07 0 3.180 3.040 3.180 3.140 3.180 40,800 128,590 3.1517 3.180 3.040 3.180 3.140 3.180 40,800 3.1517 0.63%
2024-08-06 0 3.160 3.160 3.220 3.160 3.220 8,200 26,292 3.2063 3.160 3.160 3.220 3.160 3.220 8,200 3.2063 -1.86%
2024-08-05 0 3.220 3.220 3.340 - - 0 0 - 3.220 3.220 3.340 - - 0 - 1.26%
2024-08-02 0 3.180 3.190 3.270 3.180 3.260 34,400 110,632 3.2160 3.180 3.190 3.270 3.180 3.260 34,400 3.2160 -2.45%
2024-08-01 0 3.260 3.190 3.270 3.030 3.270 7,800 24,998 3.2049 3.260 3.190 3.270 3.030 3.270 7,800 3.2049 -0.61%
2024-07-31 0 3.280 3.050 3.280 - - 0 0 - 3.280 3.050 3.280 - - 0 - -0.30%
2024-07-30 0 3.290 3.200 3.290 - - 0 0 - 3.290 3.200 3.290 - - 0 - 0.00%
2024-07-29 0 3.290 3.200 3.400 3.200 3.470 19,600 63,282 3.2287 3.290 3.200 3.400 3.200 3.470 19,600 3.2287 -0.30%
2024-07-26 0 3.300 3.000 3.400 3.270 3.350 35,200 115,750 3.2884 3.300 3.000 3.400 3.270 3.350 35,200 3.2884 4.43%
2024-07-25 0 3.160 3.010 3.180 3.160 3.310 27,400 87,150 3.1807 3.160 3.010 3.180 3.160 3.310 27,400 3.1807 -8.41%
2024-07-24 0 3.450 3.330 3.450 3.420 3.450 1,000 3,430 3.4300 3.450 3.330 3.450 3.420 3.450 1,000 3.4300 -1.15%
2024-07-23 0 3.490 3.420 3.490 - - 0 0 - 3.490 3.420 3.490 - - 0 - -0.57%
2024-07-22 0 3.510 3.450 3.540 3.410 3.530 16,000 54,778 3.4236 3.510 3.450 3.540 3.410 3.530 16,000 3.4236 -1.13%
2024-07-19 0 3.550 3.400 3.550 - - 0 0 - 3.550 3.400 3.550 - - 0 - 0.00%
2024-07-18 0 3.550 3.400 3.550 - - 0 0 - 3.550 3.400 3.550 - - 0 - 0.00%
2024-07-17 0 3.550 3.400 3.550 3.480 3.600 106,400 378,328 3.5557 3.550 3.400 3.550 3.480 3.600 106,400 3.5557 2.31%
2024-07-16 0 3.470 3.400 3.470 - - 0 0 - 3.470 3.400 3.470 - - 0 - 0.00%
2024-07-15 0 3.470 3.400 3.470 3.470 3.480 14,600 50,734 3.4749 3.470 3.400 3.470 3.470 3.480 14,600 3.4749 0.00%
2024-07-12 0 3.470 3.300 3.470 3.420 3.470 2,200 7,534 3.4245 3.470 3.300 3.470 3.420 3.470 2,200 3.4245 -0.57%
2024-07-11 0 3.490 3.430 3.490 3.430 3.500 105,300 363,464 3.4517 3.490 3.430 3.490 3.430 3.500 105,300 3.4517 0.58%
2024-07-10 0 3.470 3.440 3.480 3.430 3.520 132,200 456,114 3.4502 3.470 3.440 3.480 3.430 3.520 132,200 3.4502 0.00%
2024-07-09 0 3.470 3.440 3.480 3.430 3.490 12,800 43,996 3.4372 3.470 3.440 3.480 3.430 3.490 12,800 3.4372 -0.57%
2024-07-08 0 3.490 3.320 3.500 - - 0 0 - 3.490 3.320 3.500 - - 0 - 0.00%
2024-07-05 0 3.490 3.380 3.490 - - 0 0 - 3.490 3.380 3.490 - - 0 - 0.00%
2024-07-04 0 3.490 3.300 3.500 3.490 3.490 2,200 7,678 3.4900 3.490 3.300 3.500 3.490 3.490 2,200 3.4900 0.00%
2024-07-03 0 3.490 3.460 3.490 3.450 3.500 232,600 804,722 3.4597 3.490 3.460 3.490 3.450 3.500 232,600 3.4597 0.87%
2024-07-02 0 3.460 3.320 3.480 3.460 3.560 90,600 316,212 3.4902 3.460 3.320 3.480 3.460 3.560 90,600 3.4902 -1.70%
2024-06-28 0 3.520 3.500 3.520 3.500 3.550 73,000 256,396 3.5123 3.520 3.500 3.520 3.500 3.550 73,000 3.5123 0.00%
2024-06-27 0 3.520 3.460 3.510 - - 0 0 - 3.520 3.460 3.510 - - 0 - 0.00%
2024-06-26 0 3.520 3.460 3.530 3.500 3.540 20,400 71,832 3.5212 3.520 3.460 3.530 3.500 3.540 20,400 3.5212 1.44%
2024-06-25 0 3.470 3.300 3.550 3.460 3.580 247,000 860,238 3.4827 3.470 3.300 3.550 3.460 3.580 247,000 3.4827 -2.80%
2024-06-24 0 3.570 3.480 3.570 3.550 3.570 10,200 36,214 3.5504 3.570 3.480 3.570 3.550 3.570 10,200 3.5504 1.13%
2024-06-21 0 3.530 3.470 3.530 - - 0 0 - 3.530 3.470 3.530 - - 0 - 0.00%
2024-06-20 0 3.530 3.490 3.530 3.480 3.530 108,200 380,274 3.5145 3.530 3.490 3.530 3.480 3.530 108,200 3.5145 -0.56%
2024-06-19 0 3.550 3.530 3.560 3.530 3.570 19,600 69,524 3.5471 3.550 3.530 3.560 3.530 3.570 19,600 3.5471 0.00%
2024-06-18 0 3.550 3.470 3.570 3.540 3.580 100,400 356,920 3.5550 3.550 3.470 3.570 3.540 3.580 100,400 3.5550 0.28%
2024-06-17 0 3.540 3.470 3.540 3.470 3.550 2,000 6,970 3.4850 3.540 3.470 3.540 3.470 3.550 2,000 3.4850 -0.56%
2024-06-14 0 3.560 3.460 3.560 - - 0 0 - 3.560 3.460 3.560 - - 0 - 0.00%
2024-06-13 0 3.560 3.460 3.580 3.460 3.570 10,600 37,580 3.5453 3.560 3.460 3.580 3.460 3.570 10,600 3.5453 -0.28%
2024-06-12 0 3.570 3.460 3.570 3.560 3.580 19,200 68,658 3.5759 3.570 3.460 3.570 3.560 3.580 19,200 3.5759 0.28%
2024-06-11 0 3.560 3.430 3.560 3.440 3.560 400 1,400 3.5000 3.560 3.430 3.560 3.440 3.560 400 3.5000 -0.56%
2024-06-07 0 3.580 3.410 3.580 - - 0 0 - 3.580 3.410 3.580 - - 0 - 0.00%
2024-06-06 0 3.580 3.410 3.580 - - 0 0 - 3.580 3.410 3.580 - - 0 - 0.00%
2024-06-05 0 3.580 3.430 3.580 3.590 3.590 200 718 3.5900 3.580 3.430 3.580 3.590 3.590 200 3.5900 0.28%
2024-06-04 0 3.570 3.550 3.570 3.550 3.570 34,500 122,690 3.5562 3.570 3.550 3.570 3.550 3.570 34,500 3.5562 0.00%
2024-06-03 0 3.570 3.410 3.570 3.510 3.570 25,600 91,008 3.5550 3.570 3.410 3.570 3.510 3.570 25,600 3.5550 1.71%
2024-05-31 0 3.510 3.450 3.510 3.490 3.520 17,600 61,564 3.4980 3.510 3.450 3.510 3.490 3.520 17,600 3.4980 1.45%
2024-05-30 0 3.460 3.460 3.590 3.460 3.460 20,000 69,200 3.4600 3.460 3.460 3.590 3.460 3.460 20,000 3.4600 -3.89%
2024-05-29 0 3.600 3.460 3.600 3.600 3.620 6,800 24,488 3.6012 3.600 3.460 3.600 3.600 3.620 6,800 3.6012 -0.55%
2024-05-28 0 3.620 3.460 3.620 3.680 3.680 300 1,079 3.5967 3.620 3.460 3.620 3.680 3.680 300 3.5967 0.00%
2024-05-27 0 3.620 3.560 3.680 3.430 3.690 142,200 501,792 3.5288 3.620 3.560 3.680 3.430 3.690 142,200 3.5288 -1.09%
2024-05-24 0 3.660 3.440 3.660 3.680 3.770 16,600 62,037 3.7372 3.660 3.440 3.660 3.680 3.770 16,600 3.7372 -0.54%
2024-05-23 0 3.680 3.500 3.680 3.680 3.680 200 736 3.6800 3.680 3.500 3.680 3.680 3.680 200 3.6800 1.10%
2024-05-22 0 3.640 3.430 3.640 3.640 3.680 5,300 19,296 3.6408 3.640 3.430 3.640 3.640 3.680 5,300 3.6408 0.00%
2024-05-21 0 3.640 3.460 3.680 - - 0 0 - 3.640 3.460 3.680 - - 0 - 0.00%
2024-05-20 0 3.640 3.600 3.640 3.580 3.670 58,300 210,381 3.6086 3.640 3.600 3.640 3.580 3.670 58,300 3.6086 1.39%
2024-05-17 0 3.590 3.300 3.590 3.580 3.610 12,800 45,836 3.5809 3.590 3.300 3.590 3.580 3.610 12,800 3.5809 0.00%
2024-05-16 0 3.590 3.590 3.620 3.580 3.600 72,368 260,188 3.5953 3.590 3.590 3.620 3.580 3.600 72,368 3.5953 0.28%
2024-05-14 0 3.580 3.450 3.580 3.430 3.580 25,800 91,638 3.5519 3.580 3.450 3.580 3.430 3.580 25,800 3.5519 -1.10%
2024-05-13 0 3.620 3.410 3.600 3.430 3.630 128,600 463,672 3.6055 3.620 3.410 3.600 3.430 3.630 128,600 3.6055 -0.82%
2024-05-10 0 3.650 3.550 3.650 3.760 3.760 1,200 4,512 3.7600 3.650 3.550 3.650 3.760 3.760 1,200 3.7600 1.67%
2024-05-09 0 3.590 3.450 3.590 3.410 3.590 700 2,422 3.4600 3.590 3.450 3.590 3.410 3.590 700 3.4600 0.00%
2024-05-08 0 3.590 3.400 3.600 3.460 3.640 1,600 5,742 3.5888 3.590 3.400 3.600 3.460 3.640 1,600 3.5888 -1.64%
2024-05-07 0 3.650 3.430 3.650 3.490 3.680 5,200 18,876 3.6300 3.650 3.430 3.650 3.490 3.680 5,200 3.6300 0.55%
2024-05-06 0 3.630 3.400 3.630 3.490 3.680 60,200 215,598 3.5814 3.630 3.400 3.630 3.490 3.680 60,200 3.5814 3.71%
2024-05-03 0 3.500 3.460 3.500 3.490 3.660 32,600 114,130 3.5009 3.500 3.460 3.500 3.490 3.660 32,600 3.5009 0.29%
2024-05-02 0 3.490 3.460 3.490 3.400 3.500 38,800 134,902 3.4769 3.490 3.460 3.490 3.400 3.500 38,800 3.4769 0.87%
2024-04-30 0 3.460 3.410 3.460 3.410 3.680 4,600 15,820 3.4391 3.460 3.410 3.460 3.410 3.680 4,600 3.4391 -0.57%
2024-04-29 0 3.480 3.360 3.480 3.460 3.650 4,200 14,926 3.5538 3.480 3.360 3.480 3.460 3.650 4,200 3.5538 -4.66%
2024-04-26 0 3.650 3.550 3.650 3.520 3.750 245,500 900,126 3.6665 3.650 3.550 3.650 3.520 3.750 245,500 3.6665 5.80%
2024-04-25 0 3.450 3.270 3.570 - - 0 0 - 3.450 3.270 3.570 - - 0 - 0.00%
2024-04-24 0 3.450 3.450 3.470 3.450 3.520 20,600 71,428 3.4674 3.450 3.450 3.470 3.450 3.520 20,600 3.4674 -0.58%
2024-04-23 0 3.470 3.300 3.480 - - 0 0 - 3.470 3.300 3.480 - - 0 - 0.00%
2024-04-22 0 3.470 3.270 3.480 3.260 3.480 11,200 37,046 3.3077 3.470 3.270 3.480 3.260 3.480 11,200 3.3077 6.44%
2024-04-19 0 3.260 3.100 3.260 3.260 3.490 1,600 5,354 3.3463 3.260 3.100 3.260 3.260 3.490 1,600 3.3463 -6.59%
2024-04-18 0 3.490 3.270 3.490 3.680 3.680 200 736 3.6800 3.490 3.270 3.490 3.680 3.680 200 3.6800 0.00%
2024-04-17 0 3.490 3.270 3.490 3.540 3.610 18,800 67,002 3.5639 3.490 3.270 3.490 3.540 3.610 18,800 3.5639 2.65%
2024-04-16 0 3.400 3.260 3.530 - - 0 0 - 3.400 3.260 3.530 - - 0 - -3.95%
2024-04-15 0 3.540 3.260 3.550 3.540 3.540 845 2,989 3.5373 3.540 3.260 3.550 3.540 3.540 845 3.5373 -0.56%
2024-04-12 0 3.560 3.260 3.560 - - 0 0 - 3.560 3.260 3.560 - - 0 - -0.28%
2024-04-11 0 3.570 3.280 3.570 3.280 3.580 4,000 13,770 3.4425 3.570 3.280 3.570 3.280 3.580 4,000 3.4425 4.08%
2024-04-10 0 3.430 3.430 3.560 3.430 3.580 8,600 30,406 3.5356 3.430 3.430 3.560 3.430 3.580 8,600 3.5356 -4.72%
2024-04-09 0 3.600 3.300 3.600 3.510 3.600 2,200 7,740 3.5182 3.600 3.300 3.600 3.510 3.600 2,200 3.5182 -2.17%
2024-04-08 0 3.680 3.300 3.680 - - 0 0 - 3.680 3.300 3.680 - - 0 - 0.00%
2024-04-05 0 3.680 3.300 3.680 - - 0 0 - 3.680 3.300 3.680 - - 0 - 0.00%
2024-04-03 0 3.680 3.380 3.680 3.680 3.680 200 736 3.6800 3.680 3.380 3.680 3.680 3.680 200 3.6800 0.00%
2024-04-02 0 3.680 3.380 3.680 3.680 3.680 10,200 37,376 3.6643 3.680 3.380 3.680 3.680 3.680 10,200 3.6643 4.84%
2024-03-28 0 3.510 3.310 3.520 3.420 3.520 5,200 18,220 3.5038 3.510 3.310 3.520 3.420 3.520 5,200 3.5038 -2.77%
2024-03-27 0 3.610 3.300 3.610 - - 0 0 - 3.610 3.300 3.610 - - 0 - 0.00%
2024-03-26 0 3.610 3.300 3.610 - - 0 0 - 3.610 3.300 3.610 - - 0 - 0.00%
2024-03-25 0 3.610 - 3.610 3.610 3.610 13,000 46,930 3.6100 3.610 - 3.610 3.610 3.610 13,000 3.6100 0.00%
2024-03-22 0 3.610 3.310 3.610 3.240 3.620 1,200 4,112 3.4267 3.610 3.310 3.610 3.240 3.620 1,200 3.4267 1.40%
2024-03-21 0 3.560 3.380 3.650 3.220 3.680 10,600 37,710 3.5575 3.560 3.380 3.650 3.220 3.680 10,600 3.5575 2.30%
2024-03-20 0 3.480 3.050 3.480 3.390 3.480 600 2,052 3.4200 3.480 3.050 3.480 3.390 3.480 600 3.4200 2.96%
2024-03-19 0 3.380 3.100 3.580 - - 0 0 - 3.380 3.100 3.580 - - 0 - 0.00%
2024-03-18 0 3.380 3.180 3.380 3.370 3.390 26,200 88,328 3.3713 3.380 3.180 3.380 3.370 3.390 26,200 3.3713 2.74%
2024-03-15 0 3.290 3.290 3.350 3.290 3.300 26,000 85,606 3.2925 3.290 3.290 3.350 3.290 3.300 26,000 3.2925 2.81%
2024-03-14 0 3.200 3.200 3.510 3.150 3.590 34,000 107,798 3.1705 3.200 3.200 3.510 3.150 3.590 34,000 3.1705 -10.36%
2024-03-13 0 3.570 3.200 3.570 3.580 3.580 1,200 4,296 3.5800 3.570 3.200 3.570 3.580 3.580 1,200 3.5800 5.00%
2024-03-12 0 3.400 3.200 3.400 3.200 3.470 21,600 72,832 3.3719 3.400 3.200 3.400 3.200 3.470 21,600 3.3719 -0.58%
2024-03-11 0 3.420 3.200 3.420 3.200 3.670 105,200 344,754 3.2771 3.420 3.200 3.420 3.200 3.670 105,200 3.2771 -6.81%
2024-03-08 0 3.670 3.420 3.670 - - 0 0 - 3.670 3.420 3.670 - - 0 - -0.27%
2024-03-07 0 3.680 3.500 3.680 3.310 3.740 20,600 69,810 3.3888 3.680 3.500 3.680 3.310 3.740 20,600 3.3888 3.08%
2024-03-06 0 3.570 3.460 3.570 3.450 3.570 10,800 37,328 3.4563 3.570 3.460 3.570 3.450 3.570 10,800 3.4563 -4.29%
2024-03-05 0 3.730 3.500 3.730 3.510 3.780 9,200 34,652 3.7665 3.730 3.500 3.730 3.510 3.780 9,200 3.7665 -1.84%
2024-03-04 0 3.800 3.600 3.800 3.200 3.890 146,200 535,246 3.6611 3.800 3.600 3.800 3.200 3.890 146,200 3.6611 20.63%
2024-03-01 0 3.150 3.080 3.200 - - 0 0 - 3.150 3.080 3.200 - - 0 - 2.94%
2024-02-29 0 3.060 3.050 3.200 2.950 3.200 43,300 129,713 2.9957 3.060 3.050 3.200 2.950 3.200 43,300 2.9957 6.62%
2024-02-28 0 2.870 2.800 2.870 2.800 2.870 3,200 8,996 2.8113 2.870 2.800 2.870 2.800 2.870 3,200 2.8113 0.00%
2024-02-27 0 2.870 2.870 2.900 2.770 2.860 18,000 51,102 2.8390 2.870 2.870 2.900 2.770 2.860 18,000 2.8390 0.70%
2024-02-26 0 2.850 2.700 2.850 - - 0 0 - 2.850 2.700 2.850 - - 0 - 0.00%
2024-02-23 0 2.850 2.800 2.850 2.780 2.850 228,000 649,020 2.8466 2.850 2.800 2.850 2.780 2.850 228,000 2.8466 3.26%
2024-02-22 0 2.760 2.760 2.840 2.760 2.850 9,000 25,276 2.8084 2.760 2.760 2.840 2.760 2.850 9,000 2.8084 -3.16%
2024-02-21 0 2.850 2.700 2.850 2.780 2.850 439,500 1,251,757 2.8481 2.850 2.700 2.850 2.780 2.850 439,500 2.8481 1.79%
2024-02-20 0 2.800 2.670 2.800 2.800 2.800 4,000 11,200 2.8000 2.800 2.670 2.800 2.800 2.800 4,000 2.8000 -1.75%
2024-02-19 0 2.850 2.800 2.850 2.800 2.850 1,800 5,050 2.8056 2.850 2.800 2.850 2.800 2.850 1,800 2.8056 0.00%
2024-02-16 0 2.850 2.700 2.850 2.660 2.850 8,600 23,844 2.7726 2.850 2.700 2.850 2.660 2.850 8,600 2.7726 0.00%
2024-02-15 0 2.850 2.660 2.850 2.830 2.850 57,400 163,510 2.8486 2.850 2.660 2.850 2.830 2.850 57,400 2.8486 1.06%
2024-02-14 0 2.820 2.660 2.820 2.650 2.850 47,200 133,574 2.8300 2.820 2.660 2.820 2.650 2.850 47,200 2.8300 -1.05%
2024-02-09 0 2.850 2.700 2.850 2.850 2.850 4,000 11,400 2.8500 2.850 2.700 2.850 2.850 2.850 4,000 2.8500 0.00%
2024-02-08 0 2.850 2.700 2.850 2.760 2.850 17,600 49,546 2.8151 2.850 2.700 2.850 2.760 2.850 17,600 2.8151 0.00%
2024-02-07 0 2.850 2.700 2.850 2.710 2.850 800 2,240 2.8000 2.850 2.700 2.850 2.710 2.850 800 2.8000 0.00%
2024-02-06 0 2.850 2.710 2.850 2.700 2.900 41,600 117,540 2.8255 2.850 2.710 2.850 2.700 2.900 41,600 2.8255 -1.72%
2024-02-05 0 2.900 2.510 2.900 2.700 2.900 2,600 7,100 2.7308 2.900 2.510 2.900 2.700 2.900 2,600 2.7308 0.35%
2024-02-02 0 2.890 2.550 2.890 2.840 2.900 900 2,541 2.8233 2.890 2.550 2.890 2.840 2.900 900 2.8233 0.35%
2024-02-01 0 2.880 2.510 2.900 - - 0 0 - 2.880 2.510 2.900 - - 0 - 0.00%
2024-01-31 0 2.880 2.500 2.880 2.900 2.900 5,300 15,324 2.8913 2.880 2.500 2.880 2.900 2.900 5,300 2.8913 -0.69%
2024-01-30 0 2.900 2.720 2.900 2.900 2.900 400 1,160 2.9000 2.900 2.720 2.900 2.900 2.900 400 2.9000 -3.33%
2024-01-29 0 3.000 2.690 3.000 - - 0 0 - 3.000 2.690 3.000 - - 0 - 0.00%
2024-01-26 0 3.000 2.920 3.000 2.920 3.000 1,800 5,348 2.9711 3.000 2.920 3.000 2.920 3.000 1,800 2.9711 4.17%
2024-01-25 0 2.880 2.660 2.880 2.880 2.880 200 576 2.8800 2.880 2.660 2.880 2.880 2.880 200 2.8800 0.00%
2024-01-24 0 2.880 2.570 2.890 2.880 2.880 11,600 33,408 2.8800 2.880 2.570 2.890 2.880 2.880 11,600 2.8800 0.35%
2024-01-23 0 2.870 2.560 2.880 2.880 2.880 10,200 29,376 2.8800 2.870 2.560 2.880 2.880 2.880 10,200 2.8800 3.99%
2024-01-22 0 2.760 2.570 2.760 2.700 2.890 22,800 63,470 2.7838 2.760 2.570 2.760 2.700 2.890 22,800 2.7838 -0.36%
2024-01-19 0 2.770 2.570 2.780 2.780 2.780 12,000 33,360 2.7800 2.770 2.570 2.780 2.780 2.780 12,000 2.7800 0.73%
2024-01-18 0 2.750 2.750 2.890 2.520 2.890 10,200 28,492 2.7933 2.750 2.750 2.890 2.520 2.890 10,200 2.7933 -3.17%
2024-01-17 0 2.840 2.670 2.850 2.670 2.850 32,800 90,872 2.7705 2.840 2.670 2.850 2.670 2.850 32,800 2.7705 2.16%
2024-01-16 0 2.780 2.560 2.790 2.560 2.790 5,000 12,971 2.5942 2.780 2.560 2.790 2.560 2.790 5,000 2.5942 -0.71%
2024-01-15 0 2.800 2.710 2.800 2.610 2.800 516,700 1,389,838 2.6898 2.800 2.710 2.800 2.610 2.800 516,700 2.6898 4.09%
2024-01-12 0 2.690 2.680 2.690 2.690 2.940 131,600 360,554 2.7398 2.690 2.680 2.690 2.690 2.940 131,600 2.7398 -9.12%
2024-01-11 0 2.960 2.910 2.960 2.960 3.200 289,800 868,504 2.9969 2.960 2.910 2.960 2.960 3.200 289,800 2.9969 -8.07%
2024-01-10 0 3.220 3.100 3.240 - - 0 0 - 3.220 3.100 3.240 - - 0 - 0.00%
2024-01-09 0 3.220 - 3.260 3.220 3.220 1,400 4,508 3.2200 3.220 - 3.260 3.220 3.220 1,400 3.2200 2.22%
2024-01-08 0 3.150 2.910 3.150 3.100 3.150 1,000 3,120 3.1200 3.150 2.910 3.150 3.100 3.150 1,000 3.1200 0.00%
2024-01-05 0 3.150 2.730 3.150 3.150 3.270 1,000 3,194 3.1940 3.150 2.730 3.150 3.150 3.270 1,000 3.1940 0.00%
2024-01-04 0 3.150 - 3.250 3.150 3.210 1,400 4,482 3.2014 3.150 - 3.250 3.150 3.210 1,400 3.2014 0.00%
2024-01-03 0 3.150 2.830 3.250 3.140 3.200 122,800 387,816 3.1581 3.150 2.830 3.250 3.140 3.200 122,800 3.1581 -3.08%
2024-01-02 0 3.250 3.220 3.250 3.160 3.360 75,800 247,994 3.2717 3.250 3.220 3.250 3.160 3.360 75,800 3.2717 -10.71%
2023-12-29 0 3.640 3.390 3.640 3.210 3.640 3,400 11,194 3.2924 3.640 3.390 3.640 3.210 3.640 3,400 3.2924 -0.27%
2023-12-28 0 3.650 3.250 3.650 3.390 3.650 600 2,086 3.4767 3.650 3.250 3.650 3.390 3.650 600 3.4767 1.96%
2023-12-27 0 3.580 3.350 3.590 3.360 3.580 2,600 9,104 3.5015 3.580 3.350 3.590 3.360 3.580 2,600 3.5015 2.29%
2023-12-22 0 3.500 3.580 3.590 - - 0 0 - 3.500 3.580 3.590 - - 0 - 0.00%
2023-12-21 0 3.500 3.200 3.550 3.500 3.500 400 1,342 3.3550 3.500 3.200 3.550 3.500 3.500 400 3.3550 1.45%
2023-12-20 0 3.450 3.200 3.450 3.200 3.450 600 2,020 3.3667 3.450 3.200 3.450 3.200 3.450 600 3.3667 1.47%
2023-12-19 0 3.400 3.400 - - - 0 0 - 3.400 3.400 - - - 0 - 2.10%
2023-12-18 0 3.330 3.200 - - - 0 0 - 3.330 3.200 - - - 0 - 0.00%
2023-12-15 0 3.330 3.200 3.490 3.200 3.330 3,400 11,008 3.2376 3.330 3.200 3.490 3.200 3.330 3,400 3.2376 0.91%
2023-12-14 0 3.300 3.300 3.400 - - 0 0 - 3.300 3.300 3.400 - - 0 - 1.54%
2023-12-13 0 3.250 3.150 - - - 0 0 - 3.250 3.150 - - - 0 - 0.00%
2023-12-12 0 3.250 3.140 3.250 3.150 3.290 80,400 254,168 3.1613 3.250 3.140 3.250 3.150 3.290 80,400 3.1613 -2.69%
2023-12-11 0 3.340 3.200 3.500 - - 0 0 - 3.340 3.200 3.500 - - 0 - 0.00%
2023-12-08 0 3.340 3.170 3.350 3.170 3.340 4,400 13,982 3.1777 3.340 3.170 3.350 3.170 3.340 4,400 3.1777 6.03%
2023-12-07 0 3.150 3.100 - - - 0 0 - 3.150 3.100 - - - 0 - 0.00%
2023-12-06 0 3.150 3.100 - 3.150 3.180 50,400 159,192 3.1586 3.150 3.100 - 3.150 3.180 50,400 3.1586 0.00%
2023-12-05 0 3.150 3.150 - 3.150 3.180 24,800 78,652 3.1715 3.150 3.150 - 3.150 3.180 24,800 3.1715 -0.94%
2023-12-04 0 3.180 2.970 3.190 3.100 3.190 6,300 20,009 3.1760 3.180 2.970 3.190 3.100 3.190 6,300 3.1760 -0.31%
2023-12-01 0 3.190 3.190 3.200 3.190 3.200 45,000 143,954 3.1990 3.190 3.190 3.200 3.190 3.200 45,000 3.1990 -0.31%
2023-11-30 0 3.200 3.190 - 3.190 3.200 153,000 489,212 3.1975 3.200 3.190 - 3.190 3.200 153,000 3.1975 0.00%
2023-11-29 0 3.200 3.190 3.250 3.190 3.490 66,000 212,408 3.2183 3.200 3.190 3.250 3.190 3.490 66,000 3.2183 -3.32%
2023-11-28 0 3.310 3.260 - 3.310 3.310 6,600 21,846 3.3100 3.310 3.260 - 3.310 3.310 6,600 3.3100 0.91%
2023-11-27 0 3.280 3.280 3.490 - - 0 0 - 3.280 3.280 3.490 - - 0 - 0.00%
2023-11-24 0 3.280 3.280 3.490 3.200 3.280 8,800 28,702 3.2616 3.280 3.280 3.490 3.200 3.280 8,800 3.2616 -0.61%
2023-11-23 0 3.300 3.300 3.390 3.300 3.300 1,400 4,620 3.3000 3.300 3.300 3.390 3.300 3.300 1,400 3.3000 0.00%
2023-11-22 0 3.300 3.280 - - - 0 0 - 3.300 3.280 - - - 0 - 0.00%
2023-11-21 0 3.300 3.280 3.300 3.280 3.310 43,200 142,530 3.2993 3.300 3.280 3.300 3.280 3.310 43,200 3.2993 -2.37%
2023-11-20 0 3.380 3.380 3.450 3.200 3.380 2,900 9,512 3.2800 3.380 3.380 3.450 3.200 3.380 2,900 3.2800 4.97%
2023-11-17 0 3.220 3.220 3.360 3.220 3.360 5,700 19,076 3.3467 3.220 3.220 3.360 3.220 3.360 5,700 3.3467 -4.17%
2023-11-16 0 3.360 3.330 3.580 - - 0 0 - 3.360 3.330 3.580 - - 0 - 0.00%
2023-11-15 0 3.360 3.360 3.580 3.360 3.370 3,000 10,093 3.3643 3.360 3.360 3.580 3.360 3.370 3,000 3.3643 0.00%
2023-11-14 0 3.360 3.300 3.360 3.300 3.400 2,900 9,640 3.3241 3.360 3.300 3.360 3.300 3.400 2,900 3.3241 -0.88%
2023-11-13 0 3.390 3.300 3.400 3.280 3.390 104,400 347,648 3.3300 3.390 3.300 3.400 3.280 3.390 104,400 3.3300 3.35%
2023-11-10 0 3.280 3.280 3.290 3.280 3.280 10,000 32,800 3.2800 3.280 3.280 3.290 3.280 3.280 10,000 3.2800 0.92%
2023-11-09 0 3.250 3.250 3.400 3.150 3.260 64,000 206,800 3.2313 3.250 3.250 3.400 3.150 3.260 64,000 3.2313 3.17%
2023-11-08 0 3.150 3.150 - 3.140 3.150 2,200 6,918 3.1445 3.150 3.150 - 3.140 3.150 2,200 3.1445 0.64%
2023-11-07 0 3.130 3.130 3.220 3.100 3.140 56,900 178,270 3.1330 3.130 3.130 3.220 3.100 3.140 56,900 3.1330 -0.32%
2023-11-06 0 3.140 2.900 3.150 2.620 3.140 4,400 13,192 2.9982 3.140 2.900 3.150 2.620 3.140 4,400 2.9982 1.29%
2023-11-03 0 3.100 2.880 3.100 2.880 3.100 1,800 5,386 2.9922 3.100 2.880 3.100 2.880 3.100 1,800 2.9922 4.73%
2023-11-02 0 2.960 2.950 3.250 2.960 2.960 2,400 7,104 2.9600 2.960 2.950 3.250 2.960 2.960 2,400 2.9600 1.02%
2023-11-01 0 2.930 2.930 3.050 2.930 3.000 30,800 90,938 2.9525 2.930 2.930 3.050 2.930 3.000 30,800 2.9525 5.40%
2023-10-31 0 2.780 2.860 3.100 2.780 2.780 400 1,156 2.8900 2.780 2.860 3.100 2.780 2.780 400 2.8900 -7.02%
2023-10-30 0 2.990 2.990 3.000 2.960 3.000 5,000 14,930 2.9860 2.990 2.990 3.000 2.960 3.000 5,000 2.9860 -3.24%
2023-10-27 0 3.090 3.000 3.090 3.000 3.100 3,600 11,126 3.0906 3.090 3.000 3.090 3.000 3.100 3,600 3.0906 0.32%
2023-10-26 0 3.080 2.980 3.250 - - 0 0 - 3.080 2.980 3.250 - - 0 - 0.00%
2023-10-25 0 3.080 2.730 3.080 2.640 3.200 8,600 25,586 2.9751 3.080 2.730 3.080 2.640 3.200 8,600 2.9751 -0.32%
2023-10-24 0 3.090 2.820 3.100 2.810 3.100 2,200 6,760 3.0727 3.090 2.820 3.100 2.810 3.100 2,200 3.0727 -0.32%
2023-10-20 0 3.100 2.950 3.100 - - 0 0 - 3.100 2.950 3.100 - - 0 - 0.00%
2023-10-19 0 3.100 2.910 3.180 2.890 3.100 20,400 61,198 2.9999 3.100 2.910 3.180 2.890 3.100 20,400 2.9999 0.98%
2023-10-18 0 3.070 3.070 3.080 3.010 3.080 16,000 49,254 3.0784 3.070 3.070 3.080 3.010 3.080 16,000 3.0784 -0.97%
2023-10-17 0 3.100 3.000 - - - 0 0 - 3.100 3.000 - - - 0 - 0.00%
2023-10-16 0 3.100 3.020 3.110 3.090 3.280 11,400 35,646 3.1268 3.100 3.020 3.110 3.090 3.280 11,400 3.1268 -5.78%
2023-10-13 0 3.290 3.130 - - - 0 0 - 3.290 3.130 - - - 0 - 0.00%
2023-10-12 0 3.290 3.290 3.300 2.950 3.290 34,800 110,038 3.1620 3.290 3.290 3.300 2.950 3.290 34,800 3.1620 4.44%
2023-10-11 0 3.150 2.930 3.150 3.000 3.260 21,200 65,684 3.0983 3.150 2.930 3.150 3.000 3.260 21,200 3.0983 1.61%
2023-10-10 0 3.100 3.000 3.100 2.800 3.100 3,600 10,552 2.9311 3.100 3.000 3.100 2.800 3.100 3,600 2.9311 3.33%
2023-10-09 0 3.000 2.910 3.000 2.910 3.200 3,400 10,476 3.0812 3.000 2.910 3.000 2.910 3.200 3,400 3.0812 1.35%
2023-10-06 0 2.960 2.960 3.000 2.700 3.010 45,400 132,124 2.9102 2.960 2.960 3.000 2.700 3.010 45,400 2.9102 2.78%
2023-10-05 0 2.880 2.800 2.950 2.400 3.000 23,600 67,698 2.8686 2.880 2.800 2.950 2.400 3.000 23,600 2.8686 0.00%
2023-10-04 0 2.880 2.880 2.920 2.510 2.970 186,800 501,858 2.6866 2.880 2.880 2.920 2.510 2.970 186,800 2.6866 -10.00%
2023-10-03 0 3.200 2.740 3.210 2.900 3.230 16,600 49,994 3.0117 3.200 2.740 3.210 2.900 3.230 16,600 3.0117 -0.62%
2023-09-29 0 3.220 3.000 3.260 2.860 3.260 23,400 70,992 3.0338 3.220 3.000 3.260 2.860 3.260 23,400 3.0338 -1.23%
2023-09-28 0 3.260 3.130 3.290 3.060 3.260 186,200 584,466 3.1389 3.260 3.130 3.290 3.060 3.260 186,200 3.1389 2.19%
2023-09-27 0 3.190 3.150 3.400 2.760 3.190 7,600 24,130 3.1750 3.190 3.150 3.400 2.760 3.190 7,600 3.1750 0.00%
2023-09-26 0 3.190 2.770 3.190 3.180 3.220 42,400 135,360 3.1925 3.190 2.770 3.190 3.180 3.220 42,400 3.1925 0.00%
2023-09-25 0 3.190 3.190 3.400 3.180 3.250 23,700 76,052 3.2089 3.190 3.190 3.400 3.180 3.250 23,700 3.2089 -0.93%
2023-09-22 0 3.220 3.220 3.400 - - 0 0 - 3.220 3.220 3.400 - - 0 - 1.26%
2023-09-21 0 3.180 3.180 3.300 3.180 3.180 2,000 6,360 3.1800 3.180 3.180 3.300 3.180 3.180 2,000 3.1800 -0.62%
2023-09-20 0 3.200 3.200 3.290 - - 0 0 - 3.200 3.200 3.290 - - 0 - 0.00%
2023-09-19 0 3.200 3.200 3.240 3.200 3.240 230,300 736,995 3.2002 3.200 3.200 3.240 3.200 3.240 230,300 3.2002 -1.23%
2023-09-18 0 3.240 3.200 3.240 3.200 3.240 1,400 4,488 3.2057 3.240 3.200 3.240 3.200 3.240 1,400 3.2057 0.00%
2023-09-15 0 3.240 3.160 3.300 3.140 3.380 61,000 198,802 3.2590 3.240 3.160 3.300 3.140 3.380 61,000 3.2590 0.31%
2023-09-14 0 3.230 3.070 3.360 2.690 3.400 9,400 30,186 3.2113 3.230 3.070 3.360 2.690 3.400 9,400 3.2113 -1.82%
2023-09-13 0 3.290 3.240 3.290 3.250 3.490 13,600 45,182 3.3222 3.290 3.240 3.290 3.250 3.490 13,600 3.3222 -1.20%
2023-09-12 0 3.330 3.230 3.330 3.330 3.470 40,200 135,938 3.3815 3.330 3.230 3.330 3.330 3.470 40,200 3.3815 -3.20%
2023-09-11 0 3.440 3.340 3.490 3.330 3.470 7,000 23,928 3.4183 3.440 3.340 3.490 3.330 3.470 7,000 3.4183 -1.71%
2023-09-07 0 3.500 3.430 3.510 3.450 3.560 5,600 19,640 3.5071 3.500 3.430 3.510 3.450 3.560 5,600 3.5071 2.04%
2023-09-06 0 3.430 3.420 3.430 3.430 3.520 84,600 292,156 3.4534 3.430 3.420 3.430 3.430 3.520 84,600 3.4534 -6.03%
2023-09-05 0 3.650 3.430 3.650 3.430 3.650 7,400 26,234 3.5451 3.650 3.430 3.650 3.430 3.650 7,400 3.5451 1.11%
2023-09-04 0 3.610 3.610 3.620 3.510 3.620 4,600 16,596 3.6078 3.610 3.610 3.620 3.510 3.620 4,600 3.6078 -1.90%
2023-08-31 0 3.680 3.500 3.680 3.360 3.780 45,200 157,400 3.4823 3.680 3.500 3.680 3.360 3.780 45,200 3.4823 -2.90%
2023-08-30 0 3.790 3.580 3.790 3.780 3.960 1,000 3,828 3.8280 3.790 3.580 3.790 3.780 3.960 1,000 3.8280 5.57%
2023-08-29 0 3.590 3.590 3.800 3.400 3.900 15,300 54,900 3.5882 3.590 3.590 3.800 3.400 3.900 15,300 3.5882 -5.53%
2023-08-28 0 3.800 3.340 3.800 - - 0 0 - 3.800 3.340 3.800 - - 0 - 0.00%
2023-08-25 0 3.800 3.640 3.800 3.790 3.800 9,000 33,992 3.7769 3.800 3.640 3.800 3.790 3.800 9,000 3.7769 -0.52%
2023-08-24 0 3.820 3.820 3.890 3.460 3.990 14,800 55,106 3.7234 3.820 3.820 3.890 3.460 3.990 14,800 3.7234 0.53%
2023-08-23 0 3.800 3.800 3.830 3.800 3.980 104,000 395,346 3.8014 3.800 3.800 3.830 3.800 3.980 104,000 3.8014 -4.76%
2023-08-22 0 3.990 3.800 3.990 - - 0 0 - 3.990 3.800 3.990 - - 0 - 0.00%
2023-08-21 0 3.990 3.790 3.990 - - 0 0 - 3.990 3.790 3.990 - - 0 - 0.00%
2023-08-18 0 3.990 3.770 4.000 3.900 3.990 369,400 1,409,538 3.8157 3.990 3.770 4.000 3.900 3.990 369,400 3.8157 -0.50%
2023-08-17 0 4.010 3.900 4.170 3.900 4.030 69,400 274,890 3.9610 4.010 3.900 4.170 3.900 4.030 69,400 3.9610 -0.25%
2023-08-16 0 4.020 3.840 4.020 3.900 4.040 18,000 70,424 3.9124 4.020 3.840 4.020 3.900 4.040 18,000 3.9124 0.25%
2023-08-15 0 4.010 3.900 4.010 3.900 4.010 64,200 257,002 4.0031 4.010 3.900 4.010 3.900 4.010 64,200 4.0031 0.00%
2023-08-14 0 4.010 3.900 4.010 - - 0 0 - 4.010 3.900 4.010 - - 0 - 0.00%
2023-08-11 0 4.010 3.820 4.070 3.810 4.010 37,500 147,768 3.9405 4.010 3.820 4.070 3.810 4.010 37,500 3.9405 0.00%
2023-08-10 0 4.010 3.980 4.010 3.980 4.190 41,100 165,069 4.0163 4.010 3.980 4.010 3.980 4.190 41,100 4.0163 -3.61%
2023-08-09 0 4.160 3.970 4.160 - - 0 0 - 4.160 3.970 4.160 - - 0 - -0.24%
2023-08-08 0 4.170 3.710 4.180 - - 0 0 - 4.170 3.710 4.180 - - 0 - -0.48%
2023-08-07 0 4.190 4.070 4.200 - - 100 370 3.7000 4.190 4.070 4.200 - - 100 3.7000 0.00%
2023-08-04 0 4.190 4.160 4.190 4.160 4.200 27,800 116,518 4.1913 4.190 4.160 4.190 4.160 4.200 27,800 4.1913 0.00%
2023-08-03 0 4.190 4.050 4.240 4.150 4.330 91,200 381,212 4.1800 4.190 4.050 4.240 4.150 4.330 91,200 4.1800 -0.24%
2023-08-02 0 4.200 4.200 4.340 4.190 4.360 1,600 6,760 4.2250 4.200 4.200 4.340 4.190 4.360 1,600 4.2250 -5.62%
2023-08-01 0 4.450 4.200 4.450 4.220 4.450 800 3,514 4.3925 4.450 4.200 4.450 4.220 4.450 800 4.3925 1.37%
2023-07-31 0 4.390 4.280 4.390 4.190 4.480 205,000 900,156 4.3910 4.390 4.280 4.390 4.190 4.480 205,000 4.3910 0.00%
2023-07-28 0 4.390 4.170 4.390 4.180 4.390 40,200 176,130 4.3813 4.390 4.170 4.390 4.180 4.390 40,200 4.3813 1.15%
2023-07-27 0 4.340 4.170 4.350 4.180 4.370 18,800 82,026 4.3631 4.340 4.170 4.350 4.180 4.370 18,800 4.3631 -0.69%
2023-07-26 0 4.370 4.340 4.370 4.350 4.400 18,600 81,690 4.3919 4.370 4.340 4.370 4.350 4.400 18,600 4.3919 0.00%
2023-07-25 0 4.370 4.170 4.350 4.170 4.680 30,400 134,970 4.4398 4.370 4.170 4.350 4.170 4.680 30,400 4.4398 0.00%
2023-07-24 0 4.370 4.160 4.370 4.370 4.370 200 874 4.3700 4.370 4.160 4.370 4.370 4.370 200 4.3700 0.00%
2023-07-21 0 4.370 4.160 4.380 4.160 4.380 4,800 20,950 4.3646 4.370 4.160 4.380 4.160 4.380 4,800 4.3646 -0.23%
2023-07-20 0 4.380 4.160 4.380 - - 0 0 - 4.380 4.160 4.380 - - 0 - -0.45%
2023-07-19 0 4.400 4.160 4.400 4.330 4.400 25,800 112,842 4.3737 4.400 4.160 4.400 4.330 4.400 25,800 4.3737 0.00%
2023-07-18 0 4.400 4.160 4.400 4.400 4.410 58,400 257,012 4.4009 4.400 4.160 4.400 4.400 4.410 58,400 4.4009 0.00%
2023-07-14 0 4.400 4.150 4.400 - - 0 0 - 4.400 4.150 4.400 - - 0 - 0.00%
2023-07-13 0 4.400 4.140 4.400 4.140 4.400 9,000 39,236 4.3596 4.400 4.140 4.400 4.140 4.400 9,000 4.3596 0.00%
2023-07-12 0 4.400 4.120 4.400 - - 0 0 - 4.400 4.120 4.400 - - 0 - 0.00%
2023-07-11 0 4.400 4.110 4.400 - - 0 0 - 4.400 4.110 4.400 - - 0 - 0.00%
2023-07-10 0 4.400 4.140 4.400 4.120 4.400 6,400 28,100 4.3906 4.400 4.140 4.400 4.120 4.400 6,400 4.3906 0.00%
2023-07-07 0 4.400 4.220 4.400 4.120 4.400 19,100 80,328 4.2057 4.400 4.220 4.400 4.120 4.400 19,100 4.2057 0.00%
2023-07-06 0 4.400 4.110 4.400 - - 0 0 - 4.400 4.110 4.400 - - 0 - 0.00%
2023-07-05 0 4.400 4.110 4.470 - - 0 0 - 4.400 4.110 4.470 - - 0 - 0.00%
2023-07-04 0 4.400 4.200 4.400 - - 0 0 - 4.400 4.200 4.400 - - 0 - -4.35%
2023-07-03 0 4.600 4.220 4.600 - - 0 0 - 4.600 4.220 4.600 - - 0 - 0.00%
2023-06-30 0 4.600 4.230 4.600 4.380 4.650 2,000 9,242 4.6210 4.600 4.230 4.600 4.380 4.650 2,000 4.6210 -1.08%
2023-06-29 0 4.650 4.430 4.660 - - 0 0 - 4.650 4.430 4.660 - - 0 - -0.21%
2023-06-28 0 4.660 4.520 4.660 4.430 4.660 1,000 4,614 4.6140 4.660 4.520 4.660 4.430 4.660 1,000 4.6140 0.00%
2023-06-27 0 4.660 4.350 4.660 4.670 4.680 45,200 211,086 4.6700 4.660 4.350 4.660 4.670 4.680 45,200 4.6700 -1.06%
2023-06-26 0 4.710 4.710 4.720 4.350 4.730 34,800 154,154 4.4297 4.710 4.710 4.720 4.350 4.730 34,800 4.4297 -1.05%
2023-06-23 0 4.760 4.340 4.800 - - 0 0 - 4.760 4.340 4.800 - - 0 - 0.00%
2023-06-21 0 4.760 4.340 4.760 - - 0 0 - 4.760 4.340 4.760 - - 0 - 0.00%
2023-06-20 0 4.760 4.650 4.760 - - 0 0 - 4.760 4.650 4.760 - - 0 - 0.00%
2023-06-19 0 4.760 4.630 4.760 4.630 4.790 5,200 24,758 4.7612 4.760 4.630 4.760 4.630 4.790 5,200 4.7612 -0.63%
2023-06-16 0 4.790 4.330 4.790 - - 0 0 - 4.790 4.330 4.790 - - 0 - 0.00%
2023-06-15 0 4.790 4.650 4.790 4.710 5.000 12,400 59,640 4.8097 4.790 4.650 4.790 4.710 5.000 12,400 4.8097 -2.24%
2023-06-14 0 4.900 4.800 4.900 4.770 4.960 2,600 12,810 4.9269 4.900 4.800 4.900 4.770 4.960 2,600 4.9269 -1.21%
2023-06-13 0 4.960 4.800 4.960 4.800 5.000 11,200 54,502 4.8663 4.960 4.800 4.960 4.800 5.000 11,200 4.8663 -0.60%
2023-06-12 0 4.990 4.750 4.990 4.780 5.030 52,000 260,814 5.0157 4.990 4.750 4.990 4.780 5.030 52,000 5.0157 -0.60%
2023-06-09 0 5.020 4.750 5.020 4.730 5.050 40,400 203,532 5.0379 5.020 4.750 5.020 4.730 5.050 40,400 5.0379 -0.20%
2023-06-08 0 5.030 4.540 5.030 - - 0 0 - 5.030 4.540 5.030 - - 0 - 0.00%
2023-06-07 0 5.030 4.750 5.030 4.730 5.100 30,400 153,586 5.0522 5.030 4.750 5.030 4.730 5.100 30,400 5.0522 -0.40%
2023-06-06 0 5.050 4.860 5.050 4.570 5.060 40,200 202,660 5.0413 5.050 4.860 5.050 4.570 5.060 40,200 5.0413 0.00%
2023-06-05 0 5.050 5.010 5.050 4.570 5.060 50,200 252,816 5.0362 5.050 5.010 5.050 4.570 5.060 50,200 5.0362 3.48%
2023-06-02 0 4.880 4.880 5.050 4.880 5.050 10,200 49,878 4.8900 4.880 4.880 5.050 4.880 5.050 10,200 4.8900 -3.56%
2023-06-01 0 5.060 4.750 5.060 - - 0 0 - 5.060 4.750 5.060 - - 0 - -0.39%
2023-05-31 0 5.080 4.820 5.080 4.980 5.080 1,000 5,000 5.0000 5.080 4.820 5.080 4.980 5.080 1,000 5.0000 -1.36%
2023-05-30 0 5.150 4.850 5.150 4.850 5.160 39,600 203,880 5.1485 5.150 4.850 5.150 4.850 5.160 39,600 5.1485 -0.58%
2023-05-29 0 5.180 - 5.200 5.180 5.180 3,600 18,648 5.1800 5.180 - 5.200 5.180 5.180 3,600 5.1800 -0.77%
2023-05-25 0 5.220 4.980 5.220 4.980 5.270 6,800 34,028 5.0041 5.220 4.980 5.220 4.980 5.270 6,800 5.0041 -1.51%
2023-05-24 0 5.300 4.960 5.300 - - 0 0 - 5.300 4.960 5.300 - - 0 - 0.00%
2023-05-23 0 5.300 5.000 5.300 - - 0 0 - 5.300 5.000 5.300 - - 0 - -0.75%
2023-05-22 0 5.340 4.770 5.350 5.300 5.350 30,600 163,004 5.3269 5.340 4.770 5.350 5.300 5.350 30,600 5.3269 0.75%
2023-05-19 0 5.300 4.720 5.300 - - 0 0 - 5.300 4.720 5.300 - - 0 - 0.00%
2023-05-18 0 5.300 5.180 5.300 5.120 5.410 56,400 297,210 5.2697 5.300 5.180 5.300 5.120 5.410 56,400 5.2697 1.34%
2023-05-17 0 5.230 5.230 5.490 5.230 5.230 7,000 36,610 5.2300 5.230 5.230 5.490 5.230 5.230 7,000 5.2300 -4.74%
2023-05-16 0 5.490 5.350 5.490 5.350 5.490 43,800 234,358 5.3506 5.490 5.350 5.490 5.350 5.490 43,800 5.3506 0.92%
2023-05-15 0 5.440 5.320 5.440 5.230 5.440 11,500 62,273 5.4150 5.440 5.320 5.440 5.230 5.440 11,500 5.4150 0.37%
2023-05-12 0 5.420 5.220 5.430 5.220 5.420 72,600 380,648 5.2431 5.420 5.220 5.430 5.220 5.420 72,600 5.2431 3.24%
2023-05-11 0 5.250 5.220 5.250 5.220 5.330 46,600 244,344 5.2434 5.250 5.220 5.250 5.220 5.330 46,600 5.2434 -1.50%
2023-05-10 0 5.330 5.290 5.390 5.290 5.330 30,700 163,528 5.3266 5.330 5.290 5.390 5.290 5.330 30,700 5.3266 0.95%
2023-05-09 0 5.280 5.240 5.410 5.280 5.350 71,000 377,272 5.3137 5.280 5.240 5.410 5.280 5.350 71,000 5.3137 -0.38%
2023-05-08 0 5.300 5.260 5.350 5.250 5.310 61,800 326,550 5.2840 5.300 5.260 5.350 5.250 5.310 61,800 5.2840 -0.19%
2023-05-05 0 5.310 5.310 5.480 5.310 5.320 11,000 58,480 5.3164 5.310 5.310 5.480 5.310 5.320 11,000 5.3164 0.19%
2023-05-04 0 5.300 5.320 5.420 5.250 5.420 30,600 162,152 5.2991 5.300 5.320 5.420 5.250 5.420 30,600 5.2991 -3.28%
2023-05-03 0 5.480 5.110 5.550 5.110 5.540 2,800 15,220 5.4357 5.480 5.110 5.550 5.110 5.540 2,800 5.4357 3.01%
2023-05-02 0 5.320 5.310 5.470 5.310 5.460 4,800 25,584 5.3300 5.320 5.310 5.470 5.310 5.460 4,800 5.3300 0.19%
2023-04-28 0 5.310 5.310 5.390 5.310 5.390 27,600 148,212 5.3700 5.310 5.310 5.390 5.310 5.390 27,600 5.3700 -0.93%
2023-04-27 0 5.360 5.350 5.450 5.310 5.360 39,000 208,678 5.3507 5.360 5.350 5.450 5.310 5.360 39,000 5.3507 0.19%
2023-04-26 0 5.350 5.300 5.470 5.350 5.470 68,800 368,104 5.3503 5.350 5.300 5.470 5.350 5.470 68,800 5.3503 0.94%
2023-04-25 0 5.300 5.300 - 5.250 5.310 69,800 369,856 5.2988 5.300 5.300 - 5.250 5.310 69,800 5.2988 0.00%
2023-04-24 0 5.300 5.300 5.450 5.290 5.380 34,600 185,168 5.3517 5.300 5.300 5.450 5.290 5.380 34,600 5.3517 0.00%
2023-04-21 0 5.300 5.210 5.380 5.280 5.480 19,400 102,792 5.2986 5.300 5.210 5.380 5.280 5.480 19,400 5.2986 -0.19%
2023-04-20 0 5.310 5.310 5.450 5.200 5.300 10,400 55,040 5.2923 5.310 5.310 5.450 5.200 5.300 10,400 5.2923 0.00%
2023-04-19 0 5.310 5.260 5.310 5.140 5.350 116,800 614,960 5.2651 5.310 5.260 5.310 5.140 5.350 116,800 5.2651 1.14%
2023-04-18 0 5.250 5.250 5.300 5.250 5.280 16,200 85,252 5.2625 5.250 5.250 5.300 5.250 5.280 16,200 5.2625 0.00%
2023-04-17 0 5.250 5.250 5.380 5.100 5.380 133,100 706,029 5.3045 5.250 5.250 5.380 5.100 5.380 133,100 5.3045 0.19%
2023-04-14 0 5.240 5.180 5.240 5.180 5.260 68,200 357,698 5.2448 5.240 5.180 5.240 5.180 5.260 68,200 5.2448 1.16%
2023-04-13 0 5.180 5.180 5.250 5.180 5.270 4,000 20,754 5.1885 5.180 5.180 5.250 5.180 5.270 4,000 5.1885 -1.71%
2023-04-12 0 5.270 5.110 5.270 5.270 5.350 31,400 165,688 5.2767 5.270 5.110 5.270 5.270 5.350 31,400 5.2767 0.00%
2023-04-11 0 5.270 5.240 5.270 5.090 5.330 138,400 722,674 5.2216 5.270 5.240 5.270 5.090 5.330 138,400 5.2216 3.33%
2023-04-06 0 5.100 5.000 5.100 4.760 5.210 740,000 3,754,966 5.0743 5.100 5.000 5.100 4.760 5.210 740,000 5.0743 10.39%
2023-04-04 0 4.620 4.480 4.670 4.480 4.700 12,600 59,116 4.6917 4.620 4.480 4.670 4.480 4.700 12,600 4.6917 0.43%
2023-04-03 0 4.600 4.600 4.650 4.600 4.690 133,200 618,070 4.6402 4.600 4.600 4.650 4.600 4.690 133,200 4.6402 0.88%
2023-03-31 0 4.560 4.290 4.570 4.660 4.690 37,600 176,196 4.6861 4.560 4.290 4.570 4.660 4.690 37,600 4.6861 -2.77%
2023-03-30 0 4.690 4.500 4.700 4.670 4.700 32,200 151,102 4.6926 4.690 4.500 4.700 4.670 4.700 32,200 4.6926 -0.21%
2023-03-29 0 4.700 4.170 4.700 - - 0 0 - 4.700 4.170 4.700 - - 0 - 0.00%
2023-03-28 0 4.700 4.300 4.700 4.440 4.710 7,910 37,123 4.6932 4.700 4.300 4.700 4.440 4.710 7,910 4.6932 -0.21%
2023-03-27 0 4.710 4.270 4.730 4.270 4.730 2,600 12,198 4.6915 4.710 4.270 4.730 4.270 4.730 2,600 4.6915 -0.42%
2023-03-24 0 4.730 4.510 4.730 4.480 4.900 16,600 80,404 4.8436 4.730 4.510 4.730 4.480 4.900 16,600 4.8436 0.85%
2023-03-23 0 4.690 4.410 4.970 4.430 4.690 10,400 47,024 4.5215 4.690 4.410 4.970 4.430 4.690 10,400 4.5215 3.76%
2023-03-22 0 4.520 4.460 4.600 4.460 4.730 19,800 92,934 4.6936 4.520 4.460 4.600 4.460 4.730 19,800 4.6936 -4.44%
2023-03-21 0 4.730 4.180 4.730 - - 0 0 - 4.730 4.180 4.730 - - 0 - 0.00%
2023-03-20 0 4.730 4.510 4.730 4.470 4.740 51,000 234,050 4.5892 4.730 4.510 4.730 4.470 4.740 51,000 4.5892 7.26%
2023-03-17 0 4.410 4.220 4.500 4.130 4.550 5,800 25,908 4.4669 4.410 4.220 4.500 4.130 4.550 5,800 4.4669 -1.78%
2023-03-16 0 4.490 4.240 4.490 - - 0 0 - 4.490 4.240 4.490 - - 0 - -0.22%
2023-03-15 0 4.500 4.410 4.500 4.290 4.510 14,200 63,692 4.4854 4.500 4.410 4.500 4.290 4.510 14,200 4.4854 -1.96%
2023-03-14 0 4.590 4.340 4.590 - - 0 0 - 4.590 4.340 4.590 - - 0 - 0.00%
2023-03-13 0 4.590 4.400 4.590 4.270 4.690 20,000 91,388 4.5694 4.590 4.400 4.590 4.270 4.690 20,000 4.5694 2.91%
2023-03-10 0 4.460 4.320 4.460 4.350 4.480 7,000 31,276 4.4680 4.460 4.320 4.460 4.350 4.480 7,000 4.4680 -0.67%
2023-03-09 0 4.490 4.380 4.490 4.320 4.510 72,200 324,982 4.5011 4.490 4.380 4.490 4.320 4.510 72,200 4.5011 -0.66%
2023-03-08 0 4.520 4.360 4.520 4.350 4.520 3,200 14,266 4.4581 4.520 4.360 4.520 4.350 4.520 3,200 4.4581 0.44%
2023-03-07 0 4.500 4.450 4.500 4.500 4.900 74,600 353,776 4.7423 4.500 4.450 4.500 4.500 4.900 74,600 4.7423 -2.81%
2023-03-06 0 4.630 4.630 4.700 4.180 4.900 15,400 72,160 4.6857 4.630 4.630 4.700 4.180 4.900 15,400 4.6857 -5.51%
2023-03-03 0 4.900 4.600 4.920 4.600 4.920 35,000 171,194 4.8913 4.900 4.600 4.920 4.600 4.920 35,000 4.8913 1.03%
2023-03-02 0 4.850 4.600 4.890 - - 0 0 - 4.850 4.600 4.890 - - 0 - 0.00%
2023-03-01 0 4.850 4.720 4.850 4.420 4.900 82,200 392,402 4.7737 4.850 4.720 4.850 4.420 4.900 82,200 4.7737 -0.41%
2023-02-28 0 4.870 4.510 4.880 4.500 4.960 15,800 78,074 4.9414 4.870 4.510 4.880 4.500 4.960 15,800 4.9414 2.74%
2023-02-27 0 4.740 4.600 4.750 4.600 4.830 54,000 248,530 4.6024 4.740 4.600 4.750 4.600 4.830 54,000 4.6024 -3.27%
2023-02-24 0 4.900 - 4.980 - - 0 0 - 4.900 - 4.980 - - 0 - 0.00%
2023-02-23 0 4.900 4.730 5.000 4.540 4.900 9,600 46,230 4.8156 4.900 4.730 5.000 4.540 4.900 9,600 4.8156 2.08%
2023-02-22 0 4.800 4.720 4.880 4.600 5.200 120,200 582,892 4.8494 4.800 4.720 4.880 4.600 5.200 120,200 4.8494 -3.03%
2023-02-21 0 4.950 4.950 5.000 4.940 5.380 98,000 499,776 5.0998 4.950 4.950 5.000 4.940 5.380 98,000 5.0998 -7.30%
2023-02-20 0 5.340 5.320 5.340 5.320 5.370 18,000 96,510 5.3617 5.340 5.320 5.340 5.320 5.370 18,000 5.3617 0.75%
2023-02-17 0 5.300 5.290 5.300 5.210 5.310 177,400 940,204 5.2999 5.300 5.290 5.300 5.210 5.310 177,400 5.2999 -0.38%
2023-02-16 0 5.320 5.320 5.360 5.320 5.680 10,200 56,748 5.5635 5.320 5.320 5.360 5.320 5.680 10,200 5.5635 -0.19%
2023-02-15 0 5.330 5.300 5.700 - - 0 0 - 5.330 5.300 5.700 - - 0 - 0.00%
2023-02-14 0 5.330 5.310 5.680 - - 0 0 - 5.330 5.310 5.680 - - 0 - 0.00%
2023-02-13 0 5.330 5.320 5.580 5.300 5.550 10,800 59,758 5.5331 5.330 5.320 5.580 5.300 5.550 10,800 5.5331 -2.91%
2023-02-10 0 5.490 5.400 5.490 5.300 5.600 1,000 5,540 5.5400 5.490 5.400 5.490 5.300 5.600 1,000 5.5400 -2.14%
2023-02-09 0 5.610 5.600 5.810 5.310 5.550 3,400 18,822 5.5359 5.610 5.600 5.810 5.310 5.550 3,400 5.5359 3.70%
2023-02-08 0 5.410 5.410 5.810 - - 0 0 - 5.410 5.410 5.810 - - 0 - 0.00%
2023-02-07 0 5.410 5.400 5.760 5.290 5.500 19,200 104,248 5.4296 5.410 5.400 5.760 5.290 5.500 19,200 5.4296 -1.64%
2023-02-06 0 5.500 5.330 5.510 5.300 5.620 47,600 257,170 5.4027 5.500 5.330 5.510 5.300 5.620 47,600 5.4027 3.38%
2023-02-03 0 5.320 5.310 5.500 5.320 5.320 7,600 40,432 5.3200 5.320 5.310 5.500 5.320 5.320 7,600 5.3200 0.38%
2023-02-02 0 5.300 5.300 5.410 5.180 5.320 137,600 718,592 5.2223 5.300 5.300 5.410 5.180 5.320 137,600 5.2223 3.31%
2023-02-01 0 5.130 5.120 5.220 5.120 5.120 1,000 5,120 5.1200 5.130 5.120 5.220 5.120 5.120 1,000 5.1200 0.59%
2023-01-31 0 5.100 5.080 5.100 5.010 5.180 82,200 416,034 5.0612 5.100 5.080 5.100 5.010 5.180 82,200 5.0612 -2.30%
2023-01-30 0 5.220 5.220 5.300 5.210 5.360 28,600 150,618 5.2664 5.220 5.220 5.300 5.210 5.360 28,600 5.2664 -2.61%
2023-01-27 0 5.360 5.360 5.520 5.110 5.700 5,400 29,162 5.4004 5.360 5.360 5.520 5.110 5.700 5,400 5.4004 0.56%
2023-01-26 0 5.330 5.220 5.330 5.020 5.660 36,600 189,508 5.1778 5.330 5.220 5.330 5.020 5.660 36,600 5.1778 4.51%
2023-01-20 0 5.100 5.100 5.170 5.040 5.230 1,200 6,150 5.1250 5.100 5.100 5.170 5.040 5.230 1,200 5.1250 0.39%
2023-01-19 0 5.080 5.080 5.400 5.000 5.000 4,000 20,192 5.0480 5.080 5.080 5.400 5.000 5.000 4,000 5.0480 0.79%
2023-01-18 0 5.040 5.010 5.180 - - 0 0 - 5.040 5.010 5.180 - - 0 - 0.00%
2023-01-17 0 5.040 5.030 5.180 5.030 5.320 14,200 72,436 5.1011 5.040 5.030 5.180 5.030 5.320 14,200 5.1011 -2.70%
2023-01-16 0 5.180 5.140 5.180 5.000 5.190 71,400 369,818 5.1795 5.180 5.140 5.180 5.000 5.190 71,400 5.1795 2.37%
2023-01-13 0 5.060 5.000 5.100 5.000 5.080 22,400 112,648 5.0289 5.060 5.000 5.100 5.000 5.080 22,400 5.0289 1.20%
2023-01-12 0 5.000 5.000 5.060 5.000 5.000 67,300 336,493 4.9999 5.000 5.000 5.060 5.000 5.000 67,300 4.9999 -0.40%
2023-01-11 0 5.020 5.020 5.070 5.000 5.400 48,600 243,842 5.0173 5.020 5.020 5.070 5.000 5.400 48,600 5.0173 0.40%
2023-01-10 0 5.000 5.000 5.030 4.990 5.020 60,300 301,644 5.0024 5.000 5.000 5.030 4.990 5.020 60,300 5.0024 -1.19%
2023-01-09 0 5.060 5.020 5.250 4.900 5.600 52,900 264,723 5.0042 5.060 5.020 5.250 4.900 5.600 52,900 5.0042 1.61%
2023-01-06 0 4.980 4.910 4.980 4.920 4.990 56,200 278,590 4.9571 4.980 4.910 4.980 4.920 4.990 56,200 4.9571 -0.40%
2023-01-05 0 5.000 4.990 5.030 5.000 5.160 104,200 524,216 5.0309 5.000 4.990 5.030 5.000 5.160 104,200 5.0309 0.00%
2023-01-04 0 5.000 5.000 5.010 4.970 5.020 101,000 506,184 5.0117 5.000 5.000 5.010 4.970 5.020 101,000 5.0117 -0.20%
2023-01-03 0 5.010 5.010 5.030 4.880 5.030 8,200 40,900 4.9878 5.010 5.010 5.030 4.880 5.030 8,200 4.9878 -1.57%
2022-12-30 0 5.090 5.050 5.090 4.800 5.170 47,800 233,012 4.8747 5.090 5.050 5.090 4.800 5.170 47,800 4.8747 2.21%
2022-12-29 0 4.980 4.920 4.980 4.940 5.200 60,400 307,422 5.0898 4.980 4.920 4.980 4.940 5.200 60,400 5.0898 -4.41%
2022-12-28 0 5.210 4.900 5.250 4.730 5.210 119,200 606,028 5.0841 5.210 4.900 5.250 4.730 5.210 119,200 5.0841 2.76%
2022-12-23 0 5.070 4.810 5.080 4.480 5.080 26,400 133,990 5.0754 5.070 4.810 5.080 4.480 5.080 26,400 5.0754 -0.20%
2022-12-22 0 5.080 4.580 5.080 5.090 5.090 800 3,772 4.7150 5.080 4.580 5.080 5.090 5.090 800 4.7150 1.80%
2022-12-21 0 4.990 4.680 4.990 4.380 5.090 1,800 8,500 4.7222 4.990 4.680 4.990 4.380 5.090 1,800 4.7222 1.22%
2022-12-20 0 4.930 4.670 4.940 4.090 5.090 135,500 675,851 4.9878 4.930 4.670 4.940 4.090 5.090 135,500 4.9878 -3.33%
2022-12-19 0 5.100 5.020 5.100 5.000 5.200 4,000 20,132 5.0330 5.100 5.020 5.100 5.000 5.200 4,000 5.0330 0.99%
2022-12-16 0 5.050 5.010 5.140 5.010 5.170 24,400 122,970 5.0398 5.050 5.010 5.140 5.010 5.170 24,400 5.0398 0.20%
2022-12-15 0 5.040 5.010 5.050 5.010 5.100 20,200 101,370 5.0183 5.040 5.010 5.050 5.010 5.100 20,200 5.0183 -0.20%
2022-12-14 0 5.050 4.800 5.040 5.000 5.070 141,700 708,771 5.0019 5.050 4.800 5.040 5.000 5.070 141,700 5.0019 -0.79%
2022-12-13 0 5.090 5.050 5.090 5.070 5.200 17,600 90,974 5.1690 5.090 5.050 5.090 5.070 5.200 17,600 5.1690 1.80%
2022-12-12 0 5.000 4.290 5.030 4.960 5.060 90,600 453,438 5.0048 5.000 4.290 5.030 4.960 5.060 90,600 5.0048 -0.60%
2022-12-09 0 5.030 4.990 5.070 4.910 5.090 121,800 609,225 5.0018 5.030 4.990 5.070 4.910 5.090 121,800 5.0018 1.82%
2022-12-08 0 4.940 4.890 4.940 4.820 5.050 73,400 360,056 4.9054 4.940 4.890 4.940 4.820 5.050 73,400 4.9054 -0.60%
2022-12-07 0 4.970 4.920 5.080 4.900 5.220 174,800 885,108 5.0635 4.970 4.920 5.080 4.900 5.220 174,800 5.0635 2.47%
2022-12-06 0 4.850 4.840 4.870 4.750 4.880 167,000 803,998 4.8144 4.850 4.840 4.870 4.750 4.880 167,000 4.8144 1.89%
2022-12-05 0 4.760 4.760 4.790 4.630 4.880 205,200 972,338 4.7385 4.760 4.760 4.790 4.630 4.880 205,200 4.7385 4.62%
2022-12-02 0 4.550 4.520 4.550 4.240 4.600 256,400 1,159,876 4.5237 4.550 4.520 4.550 4.240 4.600 256,400 4.5237 2.71%
2022-12-01 0 4.430 4.380 4.400 4.300 4.490 68,400 301,440 4.4070 4.430 4.380 4.400 4.300 4.490 68,400 4.4070 0.91%
2022-11-30 0 4.390 4.080 4.200 4.200 4.400 23,200 97,518 4.2034 4.390 4.080 4.200 4.200 4.400 23,200 4.2034 4.77%
2022-11-29 0 4.190 4.160 4.190 4.160 4.220 107,400 450,316 4.1929 4.190 4.160 4.190 4.160 4.220 107,400 4.1929 1.95%
2022-11-28 0 4.110 4.080 4.230 3.920 4.180 12,400 50,100 4.0403 4.110 4.080 4.230 3.920 4.180 12,400 4.0403 -1.91%
2022-11-25 0 4.190 4.030 4.190 4.080 4.250 41,000 168,970 4.1212 4.190 4.030 4.190 4.080 4.250 41,000 4.1212 0.96%
2022-11-24 0 4.150 4.030 4.150 4.030 4.200 103,400 430,320 4.1617 4.150 4.030 4.150 4.030 4.200 103,400 4.1617 -1.19%
2022-11-23 0 4.200 4.150 4.200 4.240 4.250 4,800 20,382 4.2463 4.200 4.150 4.200 4.240 4.250 4,800 4.2463 0.24%
2022-11-22 0 4.190 4.190 4.200 4.190 4.370 174,400 751,272 4.3078 4.190 4.190 4.200 4.190 4.370 174,400 4.3078 -3.68%
2022-11-21 0 4.350 4.310 4.350 4.100 4.360 362,400 1,532,970 4.2300 4.350 4.310 4.350 4.100 4.360 362,400 4.2300 4.57%
2022-11-18 0 4.160 4.080 4.160 3.900 4.180 479,200 1,943,164 4.0550 4.160 4.080 4.160 3.900 4.180 479,200 4.0550 6.67%
2022-11-17 0 3.900 3.810 3.920 3.620 3.950 120,400 459,634 3.8176 3.900 3.810 3.920 3.620 3.950 120,400 3.8176 -2.01%
2022-11-16 0 3.980 3.960 4.090 3.900 4.200 115,200 460,082 3.9938 3.980 3.960 4.090 3.900 4.200 115,200 3.9938 -2.45%
2022-11-15 0 4.080 4.020 4.150 3.880 4.150 159,400 649,348 4.0737 4.080 4.020 4.150 3.880 4.150 159,400 4.0737 2.26%
2022-11-14 0 3.990 3.870 3.990 3.860 4.420 99,300 391,650 3.9441 3.990 3.870 3.990 3.860 4.420 99,300 3.9441 -1.48%
2022-11-11 0 4.050 3.900 4.050 3.690 4.310 412,400 1,579,740 3.8306 4.050 3.900 4.050 3.690 4.310 412,400 3.8306 2.79%
2022-11-10 0 3.940 3.600 3.940 3.820 3.950 600 2,318 3.8633 3.940 3.600 3.940 3.820 3.950 600 3.8633 2.60%
2022-11-09 0 3.840 3.800 3.960 3.680 4.000 52,000 199,128 3.8294 3.840 3.800 3.960 3.680 4.000 52,000 3.8294 -1.29%
2022-11-08 0 3.890 3.870 3.960 3.870 3.890 7,600 29,552 3.8884 3.890 3.870 3.960 3.870 3.890 7,600 3.8884 -2.75%
2022-11-07 0 4.000 3.930 4.000 3.910 4.000 29,200 115,242 3.9466 4.000 3.930 4.000 3.910 4.000 29,200 3.9466 2.83%
2022-11-04 0 3.890 3.800 3.890 3.500 3.960 167,000 643,000 3.8503 3.890 3.800 3.890 3.500 3.960 167,000 3.8503 13.41%
2022-11-03 0 3.430 3.380 3.430 3.330 3.740 40,700 140,405 3.4498 3.430 3.380 3.430 3.330 3.740 40,700 3.4498 -6.03%
2022-11-02 0 3.650 3.650 3.830 3.200 3.500 5,500 18,625 3.3864 3.650 3.650 3.830 3.200 3.500 5,500 3.3864 5.49%
2022-11-01 0 3.460 3.350 3.460 3.110 3.780 141,800 477,332 3.3662 3.460 3.350 3.460 3.110 3.780 141,800 3.3662 9.15%
2022-10-31 0 3.170 3.110 3.180 3.110 3.250 116,200 375,506 3.2315 3.170 3.110 3.180 3.110 3.250 116,200 3.2315 -0.94%
2022-10-28 0 3.200 3.200 3.250 3.150 3.380 111,200 359,520 3.2331 3.200 3.200 3.250 3.150 3.380 111,200 3.2331 0.00%
2022-10-27 0 3.200 3.200 3.300 3.100 3.400 87,600 289,456 3.3043 3.200 3.200 3.300 3.100 3.400 87,600 3.3043 2.56%
2022-10-26 0 3.120 3.120 3.200 3.120 3.340 77,200 247,560 3.2067 3.120 3.120 3.200 3.120 3.340 77,200 3.2067 -0.95%
2022-10-25 0 3.150 3.100 3.150 3.120 3.270 105,200 334,738 3.1819 3.150 3.100 3.150 3.120 3.270 105,200 3.1819 3.96%
2022-10-24 0 3.030 3.030 3.080 2.740 3.220 361,800 1,073,024 2.9658 3.030 3.030 3.080 2.740 3.220 361,800 2.9658 -6.48%
2022-10-21 0 3.240 3.150 3.270 3.100 3.300 20,800 64,890 3.1197 3.240 3.150 3.270 3.100 3.300 20,800 3.1197 -1.82%
2022-10-20 0 3.300 3.300 3.330 3.100 3.300 81,600 257,106 3.1508 3.300 3.300 3.330 3.100 3.300 81,600 3.1508 3.45%
2022-10-19 0 3.190 3.100 3.300 - - 0 0 - 3.190 3.100 3.300 - - 0 - 0.00%
2022-10-18 0 3.190 3.110 3.200 3.060 3.340 121,000 377,564 3.1204 3.190 3.110 3.200 3.060 3.340 121,000 3.1204 2.57%
2022-10-17 0 3.110 2.930 3.110 2.900 3.250 408,800 1,264,556 3.0933 3.110 2.930 3.110 2.900 3.250 408,800 3.0933 -2.20%
2022-10-14 0 3.180 3.160 3.180 3.100 3.280 117,400 373,324 3.1799 3.180 3.160 3.180 3.100 3.280 117,400 3.1799 0.95%
2022-10-13 0 3.150 3.140 3.160 3.090 3.230 440,000 1,387,286 3.1529 3.150 3.140 3.160 3.090 3.230 440,000 3.1529 3.96%
2022-10-12 0 3.030 3.030 3.100 2.980 3.140 519,400 1,592,256 3.0656 3.030 3.030 3.100 2.980 3.140 519,400 3.0656 4.12%
2022-10-11 0 2.910 2.910 2.990 2.700 4.180 2,909,800 8,922,592 3.0664 2.910 2.910 2.990 2.700 4.180 2,909,800 3.0664 -24.02%
2022-10-10 0 3.830 3.830 3.870 3.820 4.500 138,200 559,804 4.0507 3.830 3.830 3.870 3.820 4.500 138,200 4.0507 -14.32%
2022-10-07 0 4.470 4.300 4.490 4.360 4.530 35,000 156,664 4.4761 4.470 4.300 4.490 4.360 4.530 35,000 4.4761 -5.50%
2022-10-06 0 4.730 4.700 4.800 4.540 5.000 40,400 195,264 4.8333 4.730 4.700 4.800 4.540 5.000 40,400 4.8333 -2.27%
2022-10-05 0 4.840 4.570 4.840 4.460 5.010 43,400 209,262 4.8217 4.840 4.570 4.840 4.460 5.010 43,400 4.8217 0.83%
2022-10-03 0 4.800 4.500 5.000 - - 0 0 - 4.800 4.500 5.000 - - 0 - 0.00%
2022-09-30 0 4.800 4.680 4.800 4.440 4.850 14,100 66,362 4.7065 4.800 4.680 4.800 4.440 4.850 14,100 4.7065 8.60%
2022-09-29 0 4.420 4.420 4.640 4.400 5.240 50,600 249,780 4.9364 4.420 4.420 4.640 4.400 5.240 50,600 4.9364 -15.33%
2022-09-28 0 5.220 4.700 5.220 - - 0 0 - 5.220 4.700 5.220 - - 0 - -0.57%
2022-09-27 0 5.250 - 5.250 - - 0 0 - 5.250 - 5.250 - - 0 - 0.00%
2022-09-26 0 5.250 4.700 5.270 4.700 5.330 111,600 570,876 5.1154 5.250 4.700 5.270 4.700 5.330 111,600 5.1154 2.94%
2022-09-23 0 5.100 4.850 5.100 4.450 5.580 241,000 1,302,784 5.4057 5.100 4.850 5.100 4.450 5.580 241,000 5.4057 -3.23%
2022-09-22 0 5.270 4.900 5.010 4.500 5.360 12,100 61,050 5.0455 5.270 4.900 5.010 4.500 5.360 12,100 5.0455 -0.38%
2022-09-21 0 5.290 5.090 5.290 5.100 5.560 4,400 23,738 5.3950 5.290 5.090 5.290 5.100 5.560 4,400 5.3950 -3.11%
2022-09-20 0 5.460 5.320 5.460 5.380 5.940 35,600 194,350 5.4593 5.460 5.320 5.460 5.380 5.940 35,600 5.4593 -5.21%
2022-09-19 0 5.760 5.670 5.920 5.400 6.220 11,600 67,604 5.8279 5.760 5.670 5.920 5.400 6.220 11,600 5.8279 -4.00%
2022-09-16 0 6.000 6.000 6.200 6.000 6.240 10,600 64,034 6.0409 6.000 6.000 6.200 6.000 6.240 10,600 6.0409 -4.46%
2022-09-15 0 6.280 6.050 6.280 6.040 6.450 800 5,008 6.2600 6.280 6.050 6.280 6.040 6.450 800 6.2600 0.00%
2022-09-14 0 6.280 6.040 6.280 6.040 6.300 14,600 89,508 6.1307 6.280 6.040 6.280 6.040 6.300 14,600 6.1307 0.64%
2022-09-13 0 6.240 6.080 6.240 6.090 6.500 5,400 33,290 6.1648 6.240 6.080 6.240 6.090 6.500 5,400 6.1648 -0.32%
2022-09-09 0 6.260 6.100 6.250 6.050 6.280 9,100 56,546 6.2138 6.260 6.100 6.250 6.050 6.280 9,100 6.2138 1.46%
2022-09-08 0 6.170 6.030 6.170 6.000 6.700 26,600 170,120 6.3955 6.170 6.030 6.170 6.000 6.700 26,600 6.3955 -2.83%
2022-09-07 0 6.350 6.280 6.350 5.760 6.360 94,800 596,270 6.2898 6.350 6.280 6.350 5.760 6.360 94,800 6.2898 0.79%
2022-09-06 0 6.300 6.010 6.300 6.200 6.310 22,000 138,630 6.3014 6.300 6.010 6.300 6.200 6.310 22,000 6.3014 0.00%
2022-09-05 0 6.300 6.300 6.600 6.300 6.330 800 5,052 6.3150 6.300 6.300 6.600 6.300 6.330 800 6.3150 -3.23%
2022-09-02 0 6.510 6.400 6.510 6.300 6.600 25,800 167,854 6.5060 6.510 6.400 6.510 6.300 6.600 25,800 6.5060 1.72%
2022-09-01 0 6.400 6.400 6.570 6.400 6.400 200 1,280 6.4000 6.400 6.400 6.570 6.400 6.400 200 6.4000 -2.88%
2022-08-31 0 6.590 6.510 6.590 6.500 6.700 48,200 320,638 6.6522 6.590 6.510 6.590 6.500 6.700 48,200 6.6522 -1.49%
2022-08-30 0 6.690 6.400 6.690 6.600 6.700 11,800 78,522 6.6544 6.690 6.400 6.690 6.600 6.700 11,800 6.6544 0.45%
2022-08-29 0 6.660 6.550 6.700 6.450 6.700 54,900 364,184 6.6336 6.660 6.550 6.700 6.450 6.700 54,900 6.6336 0.00%
2022-08-26 0 6.660 6.650 6.660 6.660 6.830 36,600 245,654 6.7119 6.660 6.650 6.660 6.660 6.830 36,600 6.7119 -3.20%
2022-08-25 0 6.880 6.750 6.900 6.700 6.900 1,000 6,848 6.8480 6.880 6.750 6.900 6.700 6.900 1,000 6.8480 -0.29%
2022-08-24 0 6.900 6.770 6.900 - - 0 0 - 6.900 6.770 6.900 - - 0 - 0.00%
2022-08-23 0 6.900 6.700 6.900 6.720 6.900 14,000 96,564 6.8974 6.900 6.700 6.900 6.720 6.900 14,000 6.8974 0.00%
2022-08-22 0 6.900 6.760 6.900 6.770 6.900 30,000 206,972 6.8991 6.900 6.760 6.900 6.770 6.900 30,000 6.8991 -0.14%
2022-08-19 0 6.910 6.910 6.990 6.650 6.910 118,700 817,594 6.8879 6.910 6.910 6.990 6.650 6.910 118,700 6.8879 2.22%
2022-08-18 0 6.760 6.760 6.800 6.710 6.880 2,600 17,834 6.8592 6.760 6.760 6.800 6.710 6.880 2,600 6.8592 1.50%
2022-08-17 0 6.660 6.660 6.900 6.630 6.930 6,400 42,930 6.7078 6.660 6.660 6.900 6.630 6.930 6,400 6.7078 0.76%
2022-08-16 0 6.610 6.600 6.880 6.600 6.980 2,800 19,126 6.8307 6.610 6.600 6.880 6.600 6.980 2,800 6.8307 -4.20%
2022-08-15 0 6.900 6.510 6.560 6.900 6.960 12,600 86,952 6.9010 6.900 6.510 6.560 6.900 6.960 12,600 6.9010 0.00%
2022-08-12 0 6.900 6.710 6.900 6.620 6.900 17,600 121,182 6.8853 6.900 6.710 6.900 6.620 6.900 17,600 6.8853 0.00%
2022-08-11 0 6.900 6.730 6.900 6.630 6.990 2,400 16,572 6.9050 6.900 6.730 6.900 6.630 6.990 2,400 6.9050 0.29%
2022-08-10 0 6.880 6.700 6.880 6.390 7.000 182,168 1,247,092 6.8458 6.880 6.700 6.880 6.390 7.000 182,168 6.8458 1.93%
2022-08-09 0 6.750 6.710 6.850 6.710 6.990 1,400 9,598 6.8557 6.750 6.710 6.850 6.710 6.990 1,400 6.8557 -1.46%
2022-08-08 0 6.850 6.850 6.950 6.800 6.950 25,000 172,644 6.9058 6.850 6.850 6.950 6.800 6.950 25,000 6.9058 1.48%
2022-08-05 0 6.750 6.750 6.990 6.690 7.150 2,300 15,913 6.9187 6.750 6.750 6.990 6.690 7.150 2,300 6.9187 1.05%
2022-08-04 0 6.680 6.680 6.990 6.680 7.150 800 5,626 7.0325 6.680 6.680 6.990 6.680 7.150 800 7.0325 -4.57%
2022-08-03 0 7.000 6.730 6.980 6.630 7.000 2,000 13,872 6.9360 7.000 6.730 6.980 6.630 7.000 2,000 6.9360 2.19%
2022-08-02 0 6.850 6.700 6.850 6.640 6.880 27,400 186,302 6.7993 6.850 6.700 6.850 6.640 6.880 27,400 6.7993 -2.00%
2022-08-01 0 6.990 6.800 6.990 6.800 7.000 800 5,554 6.9425 6.990 6.800 6.990 6.800 7.000 800 6.9425 0.29%
2022-07-29 0 6.970 6.700 6.970 6.710 7.000 3,900 27,200 6.9744 6.970 6.700 6.970 6.710 7.000 3,900 6.9744 3.72%
2022-07-28 0 6.720 6.710 7.000 6.720 7.000 6,400 44,420 6.9406 6.720 6.710 7.000 6.720 7.000 6,400 6.9406 -4.00%
2022-07-27 0 7.000 6.940 7.000 6.940 7.000 22,600 158,086 6.9950 7.000 6.940 7.000 6.940 7.000 22,600 6.9950 0.00%
2022-07-26 0 7.000 6.950 7.000 6.910 7.000 13,000 90,928 6.9945 7.000 6.950 7.000 6.910 7.000 13,000 6.9945 0.14%
2022-07-25 0 6.990 6.960 7.000 6.990 7.370 2,400 16,872 7.0300 6.990 6.960 7.000 6.990 7.370 2,400 7.0300 -0.14%
2022-07-22 0 7.000 6.960 7.000 6.960 7.000 10,000 69,960 6.9960 7.000 6.960 7.000 6.960 7.000 10,000 6.9960 0.00%
2022-07-21 0 7.000 6.910 7.000 6.920 7.000 5,400 37,650 6.9722 7.000 6.910 7.000 6.920 7.000 5,400 6.9722 -0.71%
2022-07-20 0 7.050 6.940 7.040 6.890 7.500 25,000 175,064 7.0026 7.050 6.940 7.040 6.890 7.500 25,000 7.0026 -5.11%
2022-07-19 0 7.430 7.020 7.430 7.530 7.530 400 3,012 7.5300 7.430 7.020 7.430 7.530 7.530 400 7.5300 0.00%
2022-07-18 0 7.430 7.020 7.440 7.010 7.500 600 4,388 7.3133 7.430 7.020 7.440 7.010 7.500 600 7.3133 6.14%
2022-07-15 0 7.000 6.990 7.000 6.900 7.340 49,000 347,422 7.0902 7.000 6.990 7.000 6.900 7.340 49,000 7.0902 -0.14%
2022-07-14 0 7.010 6.960 7.010 6.910 7.390 11,498 80,302 6.9840 7.010 6.960 7.010 6.910 7.390 11,498 6.9840 -3.71%
2022-07-13 0 7.280 6.880 7.280 6.510 7.390 5,600 39,738 7.0961 7.280 6.880 7.280 6.510 7.390 5,600 7.0961 -1.62%
2022-07-12 0 7.400 7.100 7.400 7.300 7.470 1,600 11,834 7.3963 7.400 7.100 7.400 7.300 7.470 1,600 7.3963 2.07%
2022-07-11 0 7.250 6.930 7.250 - - 297 2,197 7.3973 7.250 6.930 7.250 - - 297 7.3973 -3.20%
2022-07-08 0 7.490 7.100 7.490 7.100 7.490 12,400 91,596 7.3868 7.490 7.100 7.490 7.100 7.490 12,400 7.3868 1.22%
2022-07-07 0 7.400 6.900 7.400 - - 0 0 - 7.400 6.900 7.400 - - 0 - 0.00%
2022-07-06 0 7.400 7.220 7.400 7.150 7.460 2,000 14,454 7.2270 7.400 7.220 7.400 7.150 7.460 2,000 7.2270 1.51%
2022-07-05 0 7.290 7.010 7.290 7.010 7.360 36,200 254,064 7.0183 7.290 7.010 7.290 7.010 7.360 36,200 7.0183 2.10%
2022-07-04 0 7.140 7.140 7.150 6.920 7.150 11,700 82,362 7.0395 7.140 7.140 7.150 6.920 7.150 11,700 7.0395 0.56%
2022-06-30 0 7.100 6.970 7.090 6.760 7.250 19,100 135,121 7.0744 7.100 6.970 7.090 6.760 7.250 19,100 7.0744 -2.34%
2022-06-29 0 7.270 6.980 7.270 6.990 7.450 33,600 246,332 7.3313 7.270 6.980 7.270 6.990 7.450 33,600 7.3313 -2.68%
2022-06-28 0 7.470 7.300 7.470 7.300 7.500 32,800 244,192 7.4449 7.470 7.300 7.470 7.300 7.500 32,800 7.4449 0.27%
2022-06-27 0 7.450 7.120 7.450 7.130 7.550 146,200 1,085,890 7.4274 7.450 7.120 7.450 7.130 7.550 146,200 7.4274 7.97%
2022-06-24 0 6.900 6.900 6.980 6.800 7.180 75,218 516,746 6.8700 6.900 6.900 6.980 6.800 7.180 75,218 6.8700 -2.13%
2022-06-23 0 7.050 6.960 7.000 6.910 7.420 19,600 137,742 7.0277 7.050 6.960 7.000 6.910 7.420 19,600 7.0277 -2.89%
2022-06-22 0 7.260 7.090 7.260 6.840 7.260 4,600 32,812 7.1330 7.260 7.090 7.260 6.840 7.260 4,600 7.1330 -0.95%
2022-06-21 0 7.330 6.830 7.340 6.980 7.550 1,000 7,306 7.3060 7.330 6.830 7.340 6.980 7.550 1,000 7.3060 1.10%
2022-06-20 0 7.250 6.950 7.240 6.930 7.320 6,700 47,921 7.1524 7.250 6.950 7.240 6.930 7.320 6,700 7.1524 -0.14%
2022-06-17 0 7.260 6.900 7.380 6.600 7.560 22,000 151,650 6.8932 7.260 6.900 7.380 6.600 7.560 22,000 6.8932 -1.76%
2022-06-16 0 7.390 6.980 7.400 6.820 7.600 12,500 92,128 7.3702 7.390 6.980 7.400 6.820 7.600 12,500 7.3702 0.00%
2022-06-15 0 7.390 6.680 7.390 7.450 7.660 1,200 8,982 7.4850 7.390 6.680 7.390 7.450 7.660 1,200 7.4850 0.00%
2022-06-14 0 7.390 6.880 7.400 6.870 7.450 600 4,342 7.2367 7.390 6.880 7.400 6.870 7.450 600 7.2367 0.00%
2022-06-13 0 7.390 6.610 7.390 6.400 7.550 800 5,641 7.0513 7.390 6.610 7.390 6.400 7.550 800 7.0513 0.27%
2022-06-10 0 7.370 6.710 7.370 6.690 7.650 3,600 26,424 7.3400 7.370 6.710 7.370 6.690 7.650 3,600 7.3400 0.96%
2022-06-09 0 7.300 7.090 7.380 6.920 7.660 4,200 30,446 7.2490 7.300 7.090 7.380 6.920 7.660 4,200 7.2490 -3.69%
2022-06-08 0 7.580 7.100 7.580 6.640 7.690 25,800 176,204 6.8296 7.580 7.100 7.580 6.640 7.690 25,800 6.8296 -0.66%
2022-06-07 0 7.630 6.910 7.630 7.600 7.650 10,600 80,970 7.6387 7.630 6.910 7.630 7.600 7.650 10,600 7.6387 0.00%
2022-06-06 0 7.630 7.010 7.630 7.630 7.660 4,000 30,526 7.6315 7.630 7.010 7.630 7.630 7.660 4,000 7.6315 0.39%
2022-06-02 0 7.600 6.970 7.600 6.920 7.650 600 4,434 7.3900 7.600 6.970 7.600 6.920 7.650 600 7.3900 0.26%
2022-06-01 0 7.580 6.540 7.650 7.570 7.660 20,900 158,599 7.5885 7.580 6.540 7.650 7.570 7.660 20,900 7.5885 0.00%
2022-05-31 0 7.580 6.800 7.580 7.500 7.640 800 5,981 7.4763 7.580 6.800 7.580 7.500 7.640 800 7.4763 1.07%
2022-05-30 0 7.500 6.640 7.500 7.640 7.640 600 4,584 7.6400 7.500 6.640 7.500 7.640 7.640 600 7.6400 -1.57%
2022-05-27 0 7.620 6.650 7.620 7.610 7.640 49,200 374,736 7.6166 7.620 6.650 7.620 7.610 7.640 49,200 7.6166 -0.13%
2022-05-26 0 7.630 7.060 7.640 7.420 7.630 24,600 183,096 7.4429 7.630 7.060 7.640 7.420 7.630 24,600 7.4429 -0.13%
2022-05-25 0 7.640 7.040 7.640 7.640 7.640 48,400 369,776 7.6400 7.640 7.040 7.640 7.640 7.640 48,400 7.6400 0.00%
2022-05-24 0 7.640 7.060 7.640 7.640 7.650 800 6,118 7.6475 7.640 7.060 7.640 7.640 7.650 800 7.6475 0.00%
2022-05-23 0 7.640 7.170 7.640 7.610 7.640 23,327 178,037 7.6322 7.640 7.170 7.640 7.610 7.640 23,327 7.6322 0.13%
2022-05-20 0 7.630 7.390 7.630 7.310 7.630 3,800 28,664 7.5432 7.630 7.390 7.630 7.310 7.630 3,800 7.5432 0.66%
2022-05-19 0 7.580 7.230 7.650 7.580 7.580 2,400 18,192 7.5800 7.580 7.230 7.650 7.580 7.580 2,400 7.5800 0.00%
2022-05-18 0 7.580 7.210 7.580 7.500 7.580 10,400 78,032 7.5031 7.580 7.210 7.580 7.500 7.580 10,400 7.5031 0.93%
2022-05-17 0 7.510 7.540 7.550 7.150 7.510 32,200 241,171 7.4898 7.510 7.540 7.550 7.150 7.510 32,200 7.4898 0.40%
2022-05-16 0 7.480 7.010 7.490 6.910 7.660 800 5,940 7.4250 7.480 7.010 7.490 6.910 7.660 800 7.4250 0.81%
2022-05-13 0 7.420 6.950 7.420 7.400 7.470 16,200 120,286 7.4251 7.420 6.950 7.420 7.400 7.470 16,200 7.4251 0.27%
2022-05-12 0 7.400 6.870 7.400 - - 0 0 - 7.400 6.870 7.400 - - 0 - 0.00%
2022-05-11 0 7.400 7.040 7.400 7.400 7.400 600 4,440 7.4000 7.400 7.040 7.400 7.400 7.400 600 7.4000 0.00%
2022-05-10 0 7.400 7.100 7.400 - - 0 0 - 7.400 7.100 7.400 - - 0 - -1.33%
2022-05-06 0 7.500 7.130 7.500 7.110 7.620 8,000 60,262 7.5328 7.500 7.130 7.500 7.110 7.620 8,000 7.5328 -1.32%
2022-05-05 0 7.600 7.680 7.800 7.300 7.600 8,800 66,378 7.5430 7.600 7.680 7.800 7.300 7.600 8,800 7.5430 0.53%
2022-05-04 0 7.560 7.550 7.780 7.110 7.560 600 4,356 7.2600 7.560 7.550 7.780 7.110 7.560 600 7.2600 -1.31%
2022-05-03 0 7.660 7.640 7.860 7.070 7.890 6,600 49,378 7.4815 7.660 7.640 7.860 7.070 7.890 6,600 7.4815 8.50%
2022-04-29 0 7.060 7.000 7.100 7.000 7.060 8,200 57,424 7.0029 7.060 7.000 7.100 7.000 7.060 8,200 7.0029 3.67%
2022-04-28 0 6.810 - 6.810 6.810 6.810 200 1,362 6.8100 6.810 - 6.810 6.810 6.810 200 6.8100 0.29%
2022-04-27 0 6.790 6.690 6.880 6.700 6.880 600 4,090 6.8167 6.790 6.690 6.880 6.700 6.880 600 6.8167 1.65%
2022-04-26 0 6.680 6.700 6.750 6.500 6.830 46,004 306,310 6.6583 6.680 6.700 6.750 6.500 6.830 46,004 6.6583 -0.30%
2022-04-25 0 6.700 6.660 6.800 6.650 6.920 22,000 148,766 6.7621 6.700 6.660 6.800 6.650 6.920 22,000 6.7621 -3.60%
2022-04-22 0 6.950 6.680 7.070 6.610 6.950 11,800 78,792 6.6773 6.950 6.680 7.070 6.610 6.950 11,800 6.6773 2.96%
2022-04-21 0 6.750 6.750 6.850 6.660 6.830 53,659 361,430 6.7357 6.750 6.750 6.850 6.660 6.830 53,659 6.7357 -1.17%
2022-04-20 0 6.830 6.680 6.840 6.600 6.910 27,800 184,124 6.6232 6.830 6.680 6.840 6.600 6.910 27,800 6.6232 1.19%
2022-04-19 0 6.750 6.660 7.000 6.650 7.000 163,500 1,104,965 6.7582 6.750 6.660 7.000 6.650 7.000 163,500 6.7582 -4.66%
2022-04-14 0 7.080 7.000 7.100 6.500 7.100 37,700 251,746 6.6776 7.080 7.000 7.100 6.500 7.100 37,700 6.6776 7.27%
2022-04-13 0 6.600 6.590 6.820 6.600 6.750 31,000 204,630 6.6010 6.600 6.590 6.820 6.600 6.750 31,000 6.6010 -0.15%
2022-04-12 0 6.610 6.600 6.800 6.020 6.830 67,200 440,590 6.5564 6.610 6.600 6.800 6.020 6.830 67,200 6.5564 -3.36%
2022-04-11 0 6.840 6.080 6.840 - - 0 0 - 6.840 6.080 6.840 - - 0 - -2.98%
2022-04-08 0 7.050 6.510 7.100 6.780 7.090 600 4,172 6.9533 7.050 6.510 7.100 6.780 7.090 600 6.9533 3.68%
2022-04-07 0 6.800 6.500 7.050 7.000 7.520 26,200 186,800 7.1298 6.800 6.500 7.050 7.000 7.520 26,200 7.1298 -5.03%
2022-04-06 0 7.160 7.110 7.230 7.100 7.740 115,600 851,802 7.3685 7.160 7.110 7.230 7.100 7.740 115,600 7.3685 -7.85%
2022-04-04 0 7.770 7.590 7.780 7.200 7.800 33,800 259,622 7.6811 7.770 7.590 7.780 7.200 7.800 33,800 7.6811 0.00%
2022-04-01 0 7.770 7.700 7.780 7.700 7.800 43,600 336,566 7.7194 7.770 7.700 7.780 7.700 7.800 43,600 7.7194 -0.38%
2022-03-31 0 7.800 7.300 7.800 7.600 7.800 1,140 8,755 7.6798 7.800 7.300 7.800 7.600 7.800 1,140 7.6798 0.00%
2022-03-30 0 7.800 7.570 7.800 7.800 7.800 2,800 21,840 7.8000 7.800 7.570 7.800 7.800 7.800 2,800 7.8000 0.00%
2022-03-29 0 7.800 7.500 7.890 7.700 7.900 3,800 29,720 7.8211 7.800 7.500 7.890 7.700 7.900 3,800 7.8211 0.00%
2022-03-28 0 7.800 7.650 7.800 7.530 7.800 31,400 243,268 7.7474 7.800 7.650 7.800 7.530 7.800 31,400 7.7474 0.00%
2022-03-25 0 7.800 7.800 7.840 7.740 7.910 40,200 312,500 7.7736 7.800 7.800 7.840 7.740 7.910 40,200 7.7736 0.00%
2022-03-24 0 7.800 7.800 7.900 7.240 8.000 93,500 724,369 7.7473 7.800 7.800 7.900 7.240 8.000 93,500 7.7473 7.59%
2022-03-23 0 7.250 7.150 7.250 7.100 7.310 21,200 151,252 7.1345 7.250 7.150 7.250 7.100 7.310 21,200 7.1345 1.83%
2022-03-22 0 7.120 7.020 7.120 - - 0 0 - 7.120 7.020 7.120 - - 0 - 0.00%
2022-03-21 0 7.120 7.040 7.130 6.910 7.280 42,000 298,062 7.0967 7.120 7.040 7.130 6.910 7.280 42,000 7.0967 -4.30%
2022-03-18 0 7.440 6.990 7.070 6.600 7.500 22,700 154,936 6.8254 7.440 6.990 7.070 6.600 7.500 22,700 6.8254 7.98%
2022-03-17 0 6.890 6.800 7.050 6.350 7.180 127,400 867,226 6.8071 6.890 6.800 7.050 6.350 7.180 127,400 6.8071 14.83%
2022-03-16 0 6.000 6.000 6.150 5.520 6.100 40,300 241,202 5.9852 6.000 6.000 6.150 5.520 6.100 40,300 5.9852 11.32%
2022-03-15 0 5.390 5.390 5.500 5.260 5.880 118,400 652,686 5.5126 5.390 5.390 5.500 5.260 5.880 118,400 5.5126 -8.49%
2022-03-14 0 5.890 5.750 5.890 5.800 6.340 61,200 360,226 5.8860 5.890 5.750 5.890 5.800 6.340 61,200 5.8860 -7.39%
2022-03-11 0 6.360 6.300 6.360 6.150 6.490 107,400 665,834 6.1996 6.360 6.300 6.360 6.150 6.490 107,400 6.1996 4.95%
2022-03-10 0 6.060 6.000 6.090 5.580 6.160 129,700 766,642 5.9109 6.060 6.000 6.090 5.580 6.160 129,700 5.9109 7.26%
2022-03-09 0 5.650 5.580 5.710 5.400 5.750 93,400 518,614 5.5526 5.650 5.580 5.710 5.400 5.750 93,400 5.5526 1.25%
2022-03-08 0 5.580 5.580 5.690 5.500 5.640 172,200 953,430 5.5368 5.580 5.580 5.690 5.500 5.640 172,200 5.5368 1.45%
2022-03-07 0 5.500 5.500 5.750 5.460 5.940 36,600 213,010 5.8199 5.500 5.500 5.750 5.460 5.940 36,600 5.8199 -7.41%
2022-03-04 0 5.940 5.900 6.050 5.830 6.120 33,600 200,198 5.9583 5.940 5.900 6.050 5.830 6.120 33,600 5.9583 -5.86%
2022-03-03 0 6.310 6.300 6.490 6.110 6.650 2,200 14,034 6.3791 6.310 6.300 6.490 6.110 6.650 2,200 6.3791 -5.54%
2022-03-02 0 6.680 6.110 6.690 6.680 6.680 10,000 66,800 6.6800 6.680 6.110 6.690 6.680 6.680 10,000 6.6800 -0.30%
2022-03-01 0 6.700 6.200 6.700 6.140 6.750 27,200 181,060 6.6566 6.700 6.200 6.700 6.140 6.750 27,200 6.6566 1.67%
2022-02-28 0 6.590 5.830 6.590 6.300 6.750 77,510 512,370 6.6104 6.590 5.830 6.590 6.300 6.750 77,510 6.6104 3.94%
2022-02-25 0 6.340 6.350 6.410 5.820 6.520 20,600 130,050 6.3131 6.340 6.350 6.410 5.820 6.520 20,600 6.3131 4.62%
2022-02-24 0 6.060 6.060 6.070 6.000 6.500 304,500 1,845,772 6.0616 6.060 6.060 6.070 6.000 6.500 304,500 6.0616 -6.77%
2022-02-23 0 6.500 6.400 6.500 6.170 6.810 158,000 993,788 6.2898 6.500 6.400 6.500 6.170 6.810 158,000 6.2898 -1.52%
2022-02-22 0 6.600 6.470 6.600 6.090 7.080 133,000 848,389 6.3789 6.600 6.470 6.600 6.090 7.080 133,000 6.3789 -0.90%
2022-02-21 0 6.660 6.660 6.850 6.660 7.310 310,800 2,133,632 6.8650 6.660 6.660 6.850 6.660 7.310 310,800 6.8650 -8.14%
2022-02-18 0 7.250 7.200 7.350 7.190 7.370 78,800 573,166 7.2737 7.250 7.200 7.350 7.190 7.370 78,800 7.2737 -1.89%
2022-02-17 0 7.390 7.230 7.390 7.390 7.490 5,200 38,602 7.4235 7.390 7.230 7.390 7.390 7.490 5,200 7.4235 -0.67%
2022-02-16 0 7.440 7.440 7.450 7.300 7.770 294,200 2,168,564 7.3711 7.440 7.440 7.450 7.300 7.770 294,200 7.3711 -3.88%
2022-02-15 0 7.740 7.270 8.090 - - 0 0 - 7.740 7.270 8.090 - - 0 - 0.00%
2022-02-14 0 7.740 7.250 7.740 7.740 7.840 41,600 323,018 7.7649 7.740 7.250 7.740 7.740 7.840 41,600 7.7649 -0.77%
2022-02-11 0 7.800 7.620 7.850 7.620 8.000 85,000 670,704 7.8906 7.800 7.620 7.850 7.620 8.000 85,000 7.8906 -2.50%
2022-02-10 0 8.000 8.000 8.100 7.980 8.100 54,700 437,778 8.0033 8.000 8.000 8.100 7.980 8.100 54,700 8.0033 -1.23%
2022-02-09 0 8.100 8.050 8.100 7.790 8.120 74,400 599,118 8.0527 8.100 8.050 8.100 7.790 8.120 74,400 8.0527 0.12%
2022-02-08 0 8.090 7.510 8.100 7.800 8.100 6,400 50,650 7.9141 8.090 7.510 8.100 7.800 8.100 6,400 7.9141 0.00%
2022-02-07 0 8.090 8.010 8.090 7.740 8.090 11,800 93,736 7.9437 8.090 8.010 8.090 7.740 8.090 11,800 7.9437 -0.12%
2022-02-04 0 8.100 8.000 8.100 7.910 8.100 80,200 649,314 8.0962 8.100 8.000 8.100 7.910 8.100 80,200 8.0962 3.18%
2022-01-31 0 7.850 7.320 7.460 7.320 7.850 17,800 138,692 7.7917 7.850 7.320 7.460 7.320 7.850 17,800 7.7917 3.29%
2022-01-28 0 7.600 7.600 8.050 7.220 7.600 55,400 410,634 7.4122 7.600 7.600 8.050 7.220 7.600 55,400 7.4122 0.00%
2022-01-27 0 7.600 7.600 7.700 7.450 7.610 39,400 297,334 7.5465 7.600 7.600 7.700 7.450 7.610 39,400 7.5465 -3.18%
2022-01-26 0 7.850 7.850 8.000 7.800 8.100 256,000 2,028,696 7.9246 7.850 7.850 8.000 7.800 8.100 256,000 7.9246 -0.38%
2022-01-25 0 7.880 7.880 8.020 7.880 8.500 191,800 1,545,737 8.0591 7.880 7.880 8.020 7.880 8.500 191,800 8.0591 -7.29%
2022-01-24 0 8.500 8.500 8.650 8.500 8.800 63,600 554,710 8.7219 8.500 8.500 8.650 8.500 8.800 63,600 8.7219 -3.19%
2022-01-21 0 8.780 8.780 8.800 8.780 8.990 35,000 308,576 8.8165 8.780 8.780 8.800 8.780 8.990 35,000 8.8165 -2.34%
2022-01-20 0 8.990 8.820 9.000 8.810 9.030 25,400 228,120 8.9811 8.990 8.820 9.000 8.810 9.030 25,400 8.9811 -0.11%
2022-01-19 0 9.000 9.000 9.040 9.000 9.100 45,600 412,234 9.0402 9.000 9.000 9.040 9.000 9.100 45,600 9.0402 -1.10%
2022-01-18 0 9.100 9.090 9.100 8.900 9.140 46,000 418,040 9.0878 9.100 9.090 9.100 8.900 9.140 46,000 9.0878 0.00%
2022-01-17 0 9.100 9.090 9.100 9.090 9.120 150,900 1,373,620 9.1028 9.100 9.090 9.100 9.090 9.120 150,900 9.1028 -2.15%
2022-01-14 0 9.300 8.970 9.300 8.900 9.300 256,900 2,378,546 9.2586 9.300 8.970 9.300 8.900 9.300 256,900 9.2586 4.49%
2022-01-13 0 8.900 8.840 8.900 8.900 9.070 122,200 1,098,882 8.9925 8.900 8.840 8.900 8.900 9.070 122,200 8.9925 -1.77%
2022-01-12 0 9.060 9.020 9.060 8.950 9.100 34,000 307,490 9.0438 9.060 9.020 9.060 8.950 9.100 34,000 9.0438 1.80%
2022-01-11 0 8.900 8.900 8.980 8.900 9.100 120,200 1,079,980 8.9849 8.900 8.900 8.980 8.900 9.100 120,200 8.9849 -1.77%
2022-01-10 0 9.060 9.010 9.060 9.000 9.100 111,600 1,005,552 9.0103 9.060 9.010 9.060 9.000 9.100 111,600 9.0103 0.22%
2022-01-07 0 9.040 8.960 9.050 8.930 9.160 130,000 1,170,850 9.0065 9.040 8.960 9.050 8.930 9.160 130,000 9.0065 2.49%
2022-01-06 0 8.820 8.820 9.000 8.820 8.980 82,200 728,500 8.8625 8.820 8.820 9.000 8.820 8.980 82,200 8.8625 -1.01%
2022-01-05 0 8.910 8.910 9.000 8.900 9.160 95,000 865,252 9.1079 8.910 8.910 9.000 8.900 9.160 95,000 9.1079 -1.33%
2022-01-04 0 9.030 9.020 9.150 8.760 9.150 96,800 864,322 8.9289 9.030 9.020 9.150 8.760 9.150 96,800 8.9289 1.46%
2022-01-03 0 8.900 8.820 8.950 8.890 8.970 29,000 258,166 8.9023 8.900 8.820 8.950 8.890 8.970 29,000 8.9023 -0.45%
2021-12-31 0 8.940 8.610 8.940 8.500 8.940 1,400 12,244 8.7457 8.940 8.610 8.940 8.500 8.940 1,400 8.7457 0.56%
2021-12-30 0 8.890 8.630 9.080 8.230 9.070 13,800 119,362 8.6494 8.890 8.630 9.080 8.230 9.070 13,800 8.6494 -2.20%
2021-12-29 0 9.090 8.660 9.090 8.660 9.090 1,600 14,370 8.9813 9.090 8.660 9.090 8.660 9.090 1,600 8.9813 3.41%
2021-12-28 0 8.790 8.330 8.790 8.320 8.800 29,800 248,838 8.3503 8.790 8.330 8.790 8.320 8.800 29,800 8.3503 1.03%
2021-12-24 0 8.700 8.690 8.800 8.700 8.700 50,200 436,740 8.7000 8.700 8.690 8.800 8.700 8.700 50,200 8.7000 -1.14%
2021-12-23 0 8.800 8.660 8.800 8.610 8.800 6,200 54,504 8.7910 8.800 8.660 8.800 8.610 8.800 6,200 8.7910 0.23%
2021-12-22 0 8.780 8.660 8.800 8.560 8.880 101,200 875,804 8.6542 8.780 8.660 8.800 8.560 8.880 101,200 8.6542 2.57%
2021-12-21 0 8.560 8.250 8.570 8.200 8.800 3,600 30,376 8.4378 8.560 8.250 8.570 8.200 8.800 3,600 8.4378 2.15%
2021-12-20 0 8.380 8.300 8.450 8.220 8.580 56,100 473,388 8.4383 8.380 8.300 8.450 8.220 8.580 56,100 8.4383 0.24%
2021-12-17 0 8.360 8.360 8.470 8.350 8.600 37,000 309,704 8.3704 8.360 8.360 8.470 8.350 8.600 37,000 8.3704 -2.22%
2021-12-16 0 8.550 8.530 8.570 8.210 8.800 64,400 551,868 8.5694 8.550 8.530 8.570 8.210 8.800 64,400 8.5694 -0.12%
2021-12-15 0 8.560 8.560 8.920 8.550 8.570 108,000 924,364 8.5589 8.560 8.560 8.920 8.550 8.570 108,000 8.5589 1.42%
2021-12-14 0 8.440 8.440 8.500 8.150 8.500 25,000 211,074 8.4430 8.440 8.440 8.500 8.150 8.500 25,000 8.4430 -0.71%
2021-12-13 0 8.500 8.500 8.800 8.300 8.730 4,600 38,870 8.4500 8.500 8.500 8.800 8.300 8.730 4,600 8.4500 -2.30%
2021-12-10 0 8.700 8.520 8.800 8.700 8.850 2,800 24,586 8.7807 8.700 8.520 8.800 8.700 8.850 2,800 8.7807 -1.69%
2021-12-09 0 8.850 8.710 8.850 8.700 8.900 27,300 239,422 8.7700 8.850 8.710 8.850 8.700 8.900 27,300 8.7700 0.91%
2021-12-08 0 8.770 8.710 8.800 8.500 9.030 38,400 339,918 8.8520 8.770 8.710 8.800 8.500 9.030 38,400 8.8520 -1.46%
2021-12-07 0 8.900 8.900 9.180 8.800 9.000 64,200 575,298 8.9610 8.900 8.900 9.180 8.800 9.000 64,200 8.9610 1.14%
2021-12-06 0 8.800 8.500 8.800 - - 0 0 - 8.800 8.500 8.800 - - 0 - -1.01%
2021-12-03 0 8.890 8.640 8.900 8.740 8.900 5,400 47,502 8.7967 8.890 8.640 8.900 8.740 8.900 5,400 8.7967 2.30%
2021-12-02 0 8.690 8.690 8.940 8.520 8.990 42,700 375,353 8.7905 8.690 8.690 8.940 8.520 8.990 42,700 8.7905 -3.34%
2021-12-01 0 8.990 8.880 9.000 8.680 9.090 38,200 343,372 8.9888 8.990 8.880 9.000 8.680 9.090 38,200 8.9888 -0.11%
2021-11-30 0 9.000 9.000 9.060 8.910 9.460 29,400 267,142 9.0865 9.000 9.000 9.060 8.910 9.460 29,400 9.0865 -4.66%
2021-11-29 0 9.440 9.410 9.450 9.440 9.600 18,400 174,870 9.5038 9.440 9.410 9.450 9.440 9.600 18,400 9.5038 -5.32%
2021-11-26 0 9.970 9.800 10.00 9.800 9.990 12,200 119,624 9.8052 9.970 9.800 10.00 9.800 9.990 12,200 9.8052 -2.06%
2021-11-25 0 10.18 10.02 10.20 10.02 10.22 10,000 101,868 10.187 10.18 10.02 10.20 10.02 10.22 10,000 10.187 -2.12%
2021-11-24 0 10.40 9.660 10.40 - - 0 0 - 10.40 9.660 10.40 - - 0 - -0.19%
2021-11-23 0 10.42 10.18 10.44 10.42 10.66 33,800 357,660 10.582 10.42 10.18 10.44 10.42 10.66 33,800 10.582 -2.25%
2021-11-22 0 10.66 10.68 10.70 10.66 10.66 800 8,528 10.660 10.66 10.68 10.70 10.66 10.66 800 10.660 0.00%
2021-11-19 0 10.66 10.66 10.68 10.50 10.80 573,000 6,119,084 10.679 10.66 10.66 10.68 10.50 10.80 573,000 10.679 0.95%
2021-11-18 0 10.56 10.56 10.90 10.26 10.64 161,800 1,699,972 10.507 10.56 10.56 10.90 10.26 10.64 161,800 10.507 0.96%
2021-11-17 0 10.46 10.46 10.50 10.46 10.66 80,100 840,806 10.497 10.46 10.46 10.50 10.46 10.66 80,100 10.497 -4.04%
2021-11-16 0 10.90 10.90 10.92 10.62 10.90 73,800 788,688 10.687 10.90 10.90 10.92 10.62 10.90 73,800 10.687 3.61%
2021-11-15 0 10.52 10.52 10.98 9.900 10.66 99,000 1,022,904 10.332 10.52 10.52 10.98 9.900 10.66 99,000 10.332 4.99%
2021-11-12 0 10.02 10.00 10.02 10.00 10.02 31,600 316,008 10.000 10.02 10.00 10.02 10.00 10.02 31,600 10.000 0.30%
2021-11-11 0 9.990 9.810 10.00 9.540 10.02 81,200 805,268 9.9171 9.990 9.810 10.00 9.540 10.02 81,200 9.9171 1.01%
2021-11-10 0 9.890 9.760 9.980 9.500 9.990 57,600 570,112 9.8978 9.890 9.760 9.980 9.500 9.990 57,600 9.8978 1.02%
2021-11-09 0 9.790 9.790 9.800 9.420 9.820 43,400 421,194 9.7049 9.790 9.790 9.800 9.420 9.820 43,400 9.7049 1.66%
2021-11-08 0 9.630 9.630 9.980 9.310 9.870 69,300 671,363 9.6878 9.630 9.630 9.980 9.310 9.870 69,300 9.6878 1.05%
2021-11-05 0 9.530 9.530 9.700 9.530 9.750 55,200 528,846 9.5805 9.530 9.530 9.700 9.530 9.750 55,200 9.5805 0.21%
2021-11-04 0 9.510 9.440 9.580 9.400 9.540 17,000 160,796 9.4586 9.510 9.440 9.580 9.400 9.540 17,000 9.4586 -1.04%
2021-11-03 0 9.610 9.600 9.690 9.590 9.760 34,400 331,117 9.6255 9.610 9.600 9.690 9.590 9.760 34,400 9.6255 0.10%
2021-11-02 0 9.600 9.600 10.10 9.600 9.710 43,800 422,230 9.6400 9.600 9.600 10.10 9.600 9.710 43,800 9.6400 -0.31%
2021-11-01 0 9.630 9.380 10.10 9.630 9.900 2,200 21,456 9.7527 9.630 9.380 10.10 9.630 9.900 2,200 9.7527 -4.65%
2021-10-29 0 10.10 9.900 10.18 10.06 10.18 14,200 143,704 10.120 10.10 9.900 10.18 10.06 10.18 14,200 10.120 -2.88%
2021-10-28 0 10.40 10.40 10.48 9.400 10.50 314,800 3,076,948 9.7743 10.40 10.40 10.48 9.400 10.50 314,800 9.7743 3.38%
2021-10-27 0 10.06 10.02 10.20 10.02 10.30 17,000 173,376 10.199 10.06 10.02 10.20 10.02 10.30 17,000 10.199 -6.51%
2021-10-26 0 10.76 10.76 10.78 9.860 11.32 411,400 4,197,256 10.202 10.76 10.76 10.78 9.860 11.32 411,400 10.202 -9.43%
2021-10-25 0 11.88 11.70 11.88 10.48 11.88 130,300 1,447,674 11.110 11.88 11.70 11.88 10.48 11.88 130,300 11.110 3.30%
2021-10-22 0 11.50 11.42 11.50 11.38 11.94 60,000 690,752 11.513 11.50 11.42 11.50 11.38 11.94 60,000 11.513 -3.85%
2021-10-21 0 11.96 11.86 12.06 10.90 12.40 65,600 768,760 11.719 11.96 11.86 12.06 10.90 12.40 65,600 11.719 9.12%
2021-10-20 0 10.96 10.86 10.96 10.72 10.96 25,600 276,752 10.811 10.96 10.86 10.96 10.72 10.96 25,600 10.811 2.81%
2021-10-19 0 10.66 10.66 10.80 10.30 10.76 34,400 358,316 10.416 10.66 10.66 10.80 10.30 10.76 34,400 10.416 2.70%
2021-10-18 0 10.38 10.38 10.98 9.390 10.38 18,800 182,974 9.7327 10.38 10.38 10.98 9.390 10.38 18,800 9.7327 4.95%
2021-10-15 0 9.890 9.580 9.890 9.880 9.930 19,400 191,874 9.8904 9.890 9.580 9.890 9.880 9.930 19,400 9.8904 -0.40%
2021-10-12 0 9.930 9.590 9.930 9.500 9.940 31,400 309,398 9.8534 9.930 9.590 9.930 9.500 9.940 31,400 9.8534 0.51%
2021-10-11 0 9.880 9.430 9.880 9.350 9.990 20,600 196,728 9.5499 9.880 9.430 9.880 9.350 9.990 20,600 9.5499 5.56%
2021-10-08 0 9.360 9.350 9.500 9.220 9.500 136,600 1,271,912 9.3112 9.360 9.350 9.500 9.220 9.500 136,600 9.3112 0.21%
2021-10-07 0 9.340 9.270 9.490 8.920 9.500 32,400 298,354 9.2085 9.340 9.270 9.490 8.920 9.500 32,400 9.2085 0.76%
2021-10-06 0 9.270 9.150 9.270 8.800 9.700 189,600 1,715,018 9.0455 9.270 9.150 9.270 8.800 9.700 189,600 9.0455 -8.58%
2021-10-05 0 10.14 9.600 10.14 9.770 10.18 7,000 68,576 9.7966 10.14 9.600 10.14 9.770 10.18 7,000 9.7966 2.11%
2021-10-04 0 9.930 9.680 9.930 9.800 10.08 8,400 82,982 9.8788 9.930 9.680 9.930 9.800 10.08 8,400 9.8788 -0.50%
2021-09-30 0 9.980 9.650 9.980 9.550 9.980 55,200 542,056 9.8199 9.980 9.650 9.980 9.550 9.980 55,200 9.8199 0.60%
2021-09-29 0 9.920 9.800 9.920 9.260 10.20 179,800 1,729,594 9.6195 9.920 9.800 9.920 9.260 10.20 179,800 9.6195 7.05%
2021-09-28 0 13.90 13.64 13.90 13.52 14.28 154,330 2,136,827 13.846 9.267 9.093 9.267 9.013 9.520 231,495 9.2306 -5.31%
2021-09-27 0 14.68 13.54 14.68 13.72 14.68 20,200 284,628 14.090 9.787 9.027 9.787 9.147 9.787 30,300 9.3937 -0.14%
2021-09-24 0 14.70 14.70 14.78 14.00 14.86 131,200 1,905,812 14.526 9.800 9.800 9.853 9.333 9.907 196,800 9.6840 -2.00%
2021-09-23 0 15.00 15.00 15.96 14.10 16.00 178,400 2,598,428 14.565 10.00 10.00 10.64 9.400 10.67 267,600 9.7101 -1.32%
2021-09-21 0 15.20 14.74 15.20 14.58 15.54 92,400 1,363,288 14.754 10.13 9.827 10.13 9.720 10.36 138,600 9.8361 -2.56%
2021-09-20 0 15.60 15.16 15.60 14.82 16.70 131,600 1,979,016 15.038 10.40 10.11 10.40 9.880 11.13 197,400 10.025 0.91%
2021-09-17 0 15.46 15.22 15.46 15.22 16.38 142,600 2,210,724 15.503 10.31 10.15 10.31 10.15 10.92 213,900 10.335 -1.02%
2021-09-16 0 15.62 15.60 15.76 15.04 16.30 26,000 405,924 15.612 10.41 10.40 10.51 10.03 10.87 39,000 10.408 -4.17%
2021-09-15 0 16.30 16.30 16.88 16.06 17.64 83,600 1,394,000 16.675 10.87 10.87 11.25 10.71 11.76 125,400 11.116 -7.60%
2021-09-14 0 17.64 16.50 18.34 17.98 18.34 9,400 171,284 18.222 11.76 11.00 12.23 11.99 12.23 14,100 12.148 -2.86%
2021-09-13 0 18.16 18.16 18.40 18.14 18.46 8,400 154,544 18.398 12.11 12.11 12.27 12.09 12.31 12,600 12.265 -1.30%
2021-09-10 0 18.40 18.38 18.40 18.40 18.56 23,400 433,108 18.509 12.27 12.25 12.27 12.27 12.37 35,100 12.339 0.11%
2021-09-09 0 18.38 18.32 18.38 18.30 18.60 42,600 781,592 18.347 12.25 12.21 12.25 12.20 12.40 63,900 12.231 -1.18%
2021-09-08 0 18.60 18.60 18.64 18.48 18.60 11,600 215,500 18.578 12.40 12.40 12.43 12.32 12.40 17,400 12.385 0.65%
2021-09-07 0 18.48 18.48 18.64 18.36 18.70 62,000 1,144,904 18.466 12.32 12.32 12.43 12.24 12.47 93,000 12.311 1.09%
2021-09-06 0 18.28 18.24 18.56 18.02 18.36 72,567 1,319,019 18.177 12.19 12.16 12.37 12.01 12.24 108,850 12.118 -1.30%
2021-09-03 0 18.52 18.42 18.56 18.22 18.58 17,000 313,388 18.435 12.35 12.28 12.37 12.15 12.39 25,500 12.290 0.65%
2021-09-02 0 18.40 18.40 18.56 18.30 18.58 55,600 1,024,864 18.433 12.27 12.27 12.37 12.20 12.39 83,400 12.289 0.00%
2021-09-01 0 18.40 18.40 18.58 18.30 18.64 30,400 562,016 18.487 12.27 12.27 12.39 12.20 12.43 45,600 12.325 -0.33%
2021-08-31 0 18.46 18.20 18.54 18.48 18.80 26,600 495,268 18.619 12.31 12.13 12.36 12.32 12.53 39,900 12.413 -0.22%
2021-08-30 0 18.50 18.50 19.88 18.50 18.84 30,800 572,512 18.588 12.33 12.33 13.25 12.33 12.56 46,200 12.392 0.54%
2021-08-27 0 18.40 18.40 18.66 18.24 18.42 10,800 198,208 18.353 12.27 12.27 12.44 12.16 12.28 16,200 12.235 -2.65%
2021-08-26 0 18.90 18.80 18.90 18.78 19.36 3,600 68,268 18.963 12.60 12.53 12.60 12.52 12.91 5,400 12.642 -4.74%
2021-08-25 0 19.84 19.70 19.84 19.50 20.50 61,200 1,230,100 20.100 13.23 13.13 13.23 13.00 13.67 91,800 13.400 0.10%
2021-08-24 0 19.82 19.50 19.82 18.52 21.70 71,000 1,420,644 20.009 13.21 13.00 13.21 12.35 14.47 106,500 13.339 9.75%
2021-08-23 0 18.06 18.06 18.20 18.02 18.20 5,400 97,560 18.067 12.04 12.04 12.13 12.01 12.13 8,100 12.044 1.01%
2021-08-20 0 17.88 17.88 17.96 17.88 18.00 43,000 772,776 17.972 11.92 11.92 11.97 11.92 12.00 64,500 11.981 0.45%
2021-08-19 0 17.80 17.80 17.98 16.88 18.28 127,230 2,285,189 17.961 11.87 11.87 11.99 11.25 12.19 190,845 11.974 7.49%
2021-08-18 0 16.56 16.54 16.88 16.40 16.70 7,600 125,752 16.546 11.04 11.03 11.25 10.93 11.13 11,400 11.031 0.12%
2021-08-17 0 16.54 16.42 16.70 16.26 16.84 17,000 282,520 16.619 11.03 10.95 11.13 10.84 11.23 25,500 11.079 -1.55%
2021-08-16 0 16.80 16.66 17.14 16.66 17.30 16,600 280,780 16.914 11.20 11.11 11.43 11.11 11.53 24,900 11.276 3.45%
2021-08-13 0 16.24 16.22 16.64 16.04 16.78 19,600 323,332 16.497 10.83 10.81 11.09 10.69 11.19 29,400 10.998 -3.33%
2021-08-12 0 16.80 16.80 17.00 16.58 16.80 5,200 86,436 16.622 11.20 11.20 11.33 11.05 11.20 7,800 11.082 1.45%
2021-08-11 0 16.56 16.54 17.00 16.50 16.88 29,600 493,548 16.674 11.04 11.03 11.33 11.00 11.25 44,400 11.116 -0.24%
2021-08-10 0 16.60 16.60 16.64 15.92 16.70 18,200 300,176 16.493 11.07 11.07 11.09 10.61 11.13 27,300 10.995 5.60%
2021-08-09 0 15.72 15.70 15.84 14.98 17.38 43,900 689,392 15.704 10.48 10.47 10.56 9.987 11.59 65,850 10.469 6.22%
2021-08-06 0 14.80 14.80 14.92 14.68 14.98 10,200 151,000 14.804 9.867 9.867 9.947 9.787 9.987 15,300 9.8693 0.00%
2021-08-05 0 14.80 14.68 14.80 14.50 15.16 79,000 1,162,584 14.716 9.867 9.787 9.867 9.667 10.11 118,500 9.8108 -1.99%
2021-08-04 0 15.10 15.10 15.20 14.14 15.92 93,200 1,379,276 14.799 10.07 10.07 10.13 9.427 10.61 139,800 9.8661 -0.79%
2021-08-03 0 15.22 15.20 15.94 15.12 16.54 119,800 1,891,660 15.790 10.15 10.13 10.63 10.08 11.03 179,700 10.527 -8.53%
2021-08-02 0 16.64 16.64 16.78 16.62 16.80 48,800 813,404 16.668 11.09 11.09 11.19 11.08 11.20 73,200 11.112 -0.95%
2021-07-30 0 16.80 16.80 17.48 16.40 17.40 21,000 356,832 16.992 11.20 11.20 11.65 10.93 11.60 31,500 11.328 -3.45%
2021-07-29 0 17.40 17.28 17.60 17.36 17.90 34,800 612,972 17.614 11.60 11.52 11.73 11.57 11.93 52,200 11.743 5.33%
2021-07-28 0 16.52 16.52 16.82 15.80 17.74 71,000 1,168,200 16.454 11.01 11.01 11.21 10.53 11.83 106,500 10.969 4.56%
2021-07-27 0 15.80 15.78 16.08 15.76 18.10 60,200 994,460 16.519 10.53 10.52 10.72 10.51 12.07 90,300 11.013 -12.61%
2021-07-26 0 18.08 18.06 18.20 18.08 19.28 81,200 1,489,456 18.343 12.05 12.04 12.13 12.05 12.85 121,800 12.229 -6.22%
2021-07-23 0 19.28 19.26 19.48 19.20 20.70 186,000 3,765,612 20.245 12.85 12.84 12.99 12.80 13.80 279,000 13.497 -2.82%
2021-07-22 0 19.84 19.54 19.84 19.34 20.30 48,200 951,230 19.735 13.23 13.03 13.23 12.89 13.53 72,300 13.157 3.87%
2021-07-21 0 19.10 19.10 19.16 19.00 19.60 12,400 239,328 19.301 12.73 12.73 12.77 12.67 13.07 18,600 12.867 -0.52%
2021-07-20 0 19.20 18.78 19.40 18.50 19.52 12,800 246,048 19.223 12.80 12.52 12.93 12.33 13.01 19,200 12.815 -0.93%
2021-07-19 0 19.38 19.08 20.00 - - 0 0 - 12.92 12.72 13.33 - - 0 - 0.00%
2021-07-16 0 19.38 19.38 19.94 19.10 20.10 29,400 580,332 19.739 12.92 12.92 13.29 12.73 13.40 44,100 13.159 -1.42%
2021-07-15 0 19.66 19.44 19.96 19.32 20.25 11,400 224,844 19.723 13.11 12.96 13.31 12.88 13.50 17,100 13.149 -1.60%
2021-07-14 0 19.98 19.22 19.98 19.02 20.30 45,800 890,412 19.441 13.32 12.81 13.32 12.68 13.53 68,700 12.961 0.81%
2021-07-13 0 19.82 19.82 20.00 19.82 20.00 20,000 397,548 19.877 13.21 13.21 13.33 13.21 13.33 30,000 13.252 -0.90%
2021-07-12 0 20.00 19.88 20.30 19.50 20.30 15,800 316,298 20.019 13.33 13.25 13.53 13.00 13.53 23,700 13.346 -0.25%
2021-07-09 0 20.05 19.42 20.05 19.00 20.45 32,600 644,426 19.768 13.37 12.95 13.37 12.67 13.63 48,900 13.178 5.42%
2021-07-08 0 19.02 19.02 19.60 18.42 20.10 175,000 3,459,980 19.771 12.68 12.68 13.07 12.28 13.40 262,500 13.181 -4.04%
2021-07-07 0 19.82 19.82 20.10 19.60 20.50 31,400 628,620 20.020 13.21 13.21 13.40 13.07 13.67 47,100 13.346 -0.90%
2021-07-06 0 20.00 20.00 20.45 19.76 20.50 18,000 363,634 20.202 13.33 13.33 13.63 13.17 13.67 27,000 13.468 -2.20%
2021-07-05 0 20.45 19.80 20.50 19.80 20.50 6,800 136,960 20.141 13.63 13.20 13.67 13.20 13.67 10,200 13.427 -0.24%
2021-07-02 0 20.50 19.60 20.45 19.98 20.65 125,800 2,552,502 20.290 13.67 13.07 13.63 13.32 13.77 188,700 13.527 -0.97%
2021-06-30 0 20.70 20.50 20.70 20.05 20.70 5,400 109,770 20.328 13.80 13.67 13.80 13.37 13.80 8,100 13.552 0.98%
2021-06-29 0 20.50 20.15 20.50 20.00 20.60 118,800 2,395,420 20.163 13.67 13.43 13.67 13.33 13.73 178,200 13.442 0.24%
2021-06-28 0 20.45 20.00 20.45 19.98 20.60 107,200 2,171,310 20.255 13.63 13.33 13.63 13.32 13.73 160,800 13.503 3.49%
2021-06-25 0 19.76 20.00 20.45 19.62 20.50 111,400 2,226,836 19.990 13.17 13.33 13.63 13.08 13.67 167,100 13.326 -2.90%
2021-06-24 0 20.35 20.00 20.40 20.00 20.50 30,800 618,140 20.069 13.57 13.33 13.60 13.33 13.67 46,200 13.380 -0.73%
2021-06-23 0 20.50 19.62 20.45 19.56 20.55 171,800 3,428,168 19.954 13.67 13.08 13.63 13.04 13.70 257,700 13.303 2.50%
2021-06-22 0 20.00 19.50 20.00 19.20 20.05 52,800 1,041,958 19.734 13.33 13.00 13.33 12.80 13.37 79,200 13.156 -0.74%
2021-06-21 0 20.15 20.00 20.15 19.86 20.90 55,200 1,110,914 20.125 13.43 13.33 13.43 13.24 13.93 82,800 13.417 0.50%
2021-06-18 0 20.05 20.00 20.30 19.98 20.35 117,600 2,366,946 20.127 13.37 13.33 13.53 13.32 13.57 176,400 13.418 -0.99%
2021-06-17 0 20.25 20.05 20.25 20.05 20.80 35,200 718,500 20.412 13.50 13.37 13.50 13.37 13.87 52,800 13.608 -2.17%
2021-06-16 0 20.70 20.00 20.70 19.46 20.70 101,600 2,032,326 20.003 13.80 13.33 13.80 12.97 13.80 152,400 13.335 -0.24%
2021-06-15 0 20.75 20.30 20.80 20.70 21.15 2,600 54,350 20.904 13.83 13.53 13.87 13.80 14.10 3,900 13.936 -1.89%
2021-06-11 0 21.15 20.45 21.15 20.50 21.50 209,600 4,433,120 21.150 14.10 13.63 14.10 13.67 14.33 314,400 14.100 4.19%
2021-06-10 0 20.30 20.30 20.55 19.90 21.00 127,600 2,578,442 20.207 13.53 13.53 13.70 13.27 14.00 191,400 13.471 1.60%
2021-06-09 0 19.98 19.80 19.98 19.18 20.05 257,400 5,044,154 19.597 13.32 13.20 13.32 12.79 13.37 386,100 13.064 2.67%
2021-06-08 0 19.46 19.22 19.46 19.06 19.92 47,600 929,240 19.522 12.97 12.81 12.97 12.71 13.28 71,400 13.015 -0.92%
2021-06-07 0 19.64 19.62 20.20 19.60 20.15 48,600 964,606 19.848 13.09 13.08 13.47 13.07 13.43 72,900 13.232 -2.77%
2021-06-04 0 20.20 20.20 20.50 20.00 20.20 23,200 465,700 20.073 13.47 13.47 13.67 13.33 13.47 34,800 13.382 0.25%
2021-06-03 0 20.15 20.15 21.05 20.00 21.05 268,400 5,511,270 20.534 13.43 13.43 14.03 13.33 14.03 402,600 13.689 -4.50%
2021-06-02 0 21.10 20.80 21.15 20.70 21.60 11,000 231,860 21.078 14.07 13.87 14.10 13.80 14.40 16,500 14.052 -2.54%
2021-06-01 0 21.65 21.15 21.75 20.40 21.85 98,400 2,080,290 21.141 14.43 14.10 14.50 13.60 14.57 147,600 14.094 4.09%
2021-05-31 0 20.80 20.50 20.80 20.50 21.10 35,200 729,000 20.710 13.87 13.67 13.87 13.67 14.07 52,800 13.807 -0.24%
2021-05-28 0 20.85 20.85 20.90 20.55 21.65 46,200 964,950 20.886 13.90 13.90 13.93 13.70 14.43 69,300 13.924 -1.65%
2021-05-27 0 21.20 21.20 21.85 20.95 21.90 2,000 42,390 21.195 14.13 14.13 14.57 13.97 14.60 3,000 14.130 -3.64%
2021-05-26 0 22.00 21.05 22.00 20.20 22.00 35,200 725,410 20.608 14.67 14.03 14.67 13.47 14.67 52,800 13.739 7.06%
2021-05-25 0 20.55 20.35 20.55 20.15 20.75 46,600 957,190 20.541 13.70 13.57 13.70 13.43 13.83 69,900 13.694 -2.38%
2021-05-24 0 21.05 20.75 20.80 20.55 21.60 52,200 1,091,470 20.909 14.03 13.83 13.87 13.70 14.40 78,300 13.940 -2.34%
2021-05-21 0 21.65 21.65 22.05 21.00 22.25 31,200 670,776 21.499 14.37 14.37 14.63 13.94 14.77 47,010 14.269 0.70%
2021-05-20 0 21.50 21.50 21.85 21.50 22.35 55,400 1,217,610 21.979 14.27 14.27 14.50 14.27 14.83 83,472 14.587 -3.59%
2021-05-18 0 22.30 22.30 22.40 21.00 22.30 136,000 2,974,220 21.869 14.80 14.80 14.87 13.94 14.80 204,913 14.515 6.19%
2021-05-17 0 21.00 20.60 21.40 19.90 23.00 227,400 4,972,706 21.868 13.94 13.67 14.20 13.21 15.26 342,627 14.513 2.94%
2021-05-14 0 20.40 20.40 21.55 20.35 20.75 46,800 962,070 20.557 13.54 13.54 14.30 13.51 13.77 70,514 13.644 -0.49%
2021-05-13 0 20.50 20.50 21.10 20.50 21.65 29,600 615,900 20.807 13.61 13.61 14.00 13.61 14.37 44,599 13.810 -2.38%
2021-05-12 0 21.00 21.00 21.45 18.46 21.95 394,400 8,132,144 20.619 13.94 13.94 14.24 12.25 14.57 594,249 13.685 -1.64%
2021-05-11 0 21.35 20.90 21.35 20.40 22.80 161,800 3,490,740 21.574 14.17 13.87 14.17 13.54 15.13 243,787 14.319 -9.73%
2021-05-10 0 23.65 23.30 23.65 23.10 23.70 9,400 219,540 23.355 15.70 15.46 15.70 15.33 15.73 14,163 15.501 0.21%
2021-05-07 0 23.60 21.50 23.60 23.60 24.60 24,700 595,750 24.119 15.66 14.27 15.66 15.66 16.33 37,216 16.008 -4.07%
2021-05-06 0 24.60 24.60 24.70 23.55 24.65 62,800 1,508,680 24.024 16.33 16.33 16.39 15.63 16.36 94,622 15.944 0.41%
2021-05-05 0 24.50 24.30 24.50 23.90 24.90 190,600 4,638,730 24.338 16.26 16.13 16.26 15.86 16.53 287,180 16.153 0.41%
2021-05-04 0 24.40 23.95 24.40 22.55 24.85 31,200 729,690 23.388 16.19 15.90 16.19 14.97 16.49 47,010 15.522 2.52%
2021-05-03 0 23.80 23.30 23.85 23.65 23.85 8,600 205,040 23.842 15.80 15.46 15.83 15.70 15.83 12,958 15.824 -0.63%
2021-04-30 0 23.95 23.75 24.00 23.60 24.05 40,400 961,290 23.794 15.90 15.76 15.93 15.66 15.96 60,871 15.792 -1.03%
2021-04-29 0 24.20 24.00 24.20 24.00 24.25 54,000 1,298,780 24.051 16.06 15.93 16.06 15.93 16.09 81,363 15.963 -1.22%
2021-04-28 0 24.50 24.00 24.50 23.90 24.50 53,600 1,290,850 24.083 16.26 15.93 16.26 15.86 16.26 80,760 15.984 0.82%
2021-04-27 0 24.30 24.30 24.50 23.85 24.70 22,600 550,370 24.353 16.13 16.13 16.26 15.83 16.39 34,052 16.163 -1.62%
2021-04-26 0 24.70 24.15 24.70 23.40 24.90 104,600 2,534,200 24.228 16.39 16.03 16.39 15.53 16.53 157,602 16.080 6.01%
2021-04-23 0 23.30 23.30 23.35 22.30 23.85 130,800 3,022,420 23.107 15.46 15.46 15.50 14.80 15.83 197,078 15.336 6.15%
2021-04-22 0 21.95 21.75 21.95 21.75 23.15 99,400 2,190,510 22.037 14.57 14.44 14.57 14.44 15.36 149,768 14.626 -5.39%
2021-04-21 0 23.20 23.20 23.60 22.85 23.35 38,800 895,910 23.090 15.40 15.40 15.66 15.17 15.50 58,461 15.325 -2.93%
2021-04-20 0 23.90 23.90 24.35 23.55 24.90 191,800 4,678,470 24.392 15.86 15.86 16.16 15.63 16.53 288,988 16.189 -2.45%
2021-04-19 0 24.50 23.80 24.50 24.40 24.65 7,600 186,470 24.536 16.26 15.80 16.26 16.19 16.36 11,451 16.284 1.66%
2021-04-16 0 24.10 23.80 24.10 23.80 24.40 26,000 624,470 24.018 16.00 15.80 16.00 15.80 16.19 39,175 15.941 0.84%
2021-04-15 0 23.90 23.60 23.90 23.70 24.25 3,200 76,440 23.888 15.86 15.66 15.86 15.73 16.09 4,821 15.854 0.00%
2021-04-14 0 23.90 23.65 23.95 23.55 24.75 31,200 741,640 23.771 15.86 15.70 15.90 15.63 16.43 47,010 15.776 0.84%
2021-04-13 0 23.70 23.60 23.70 23.60 24.05 7,600 180,760 23.784 15.73 15.66 15.73 15.66 15.96 11,451 15.785 -1.25%
2021-04-12 0 24.00 23.90 24.15 23.95 25.10 37,600 909,130 24.179 15.93 15.86 16.03 15.90 16.66 56,653 16.047 -4.38%
2021-04-09 0 25.10 24.75 25.10 23.40 25.45 138,000 3,344,130 24.233 16.66 16.43 16.66 15.53 16.89 207,927 16.083 1.01%
2021-04-08 0 24.85 24.50 24.85 24.50 25.55 89,400 2,231,740 24.964 16.49 16.26 16.49 16.26 16.96 134,700 16.568 -1.19%
2021-04-07 0 25.15 24.90 25.15 24.30 25.45 82,600 2,049,450 24.812 16.69 16.53 16.69 16.13 16.89 124,455 16.467 2.24%
2021-04-01 0 24.60 23.95 24.60 23.85 25.05 124,800 3,046,910 24.414 16.33 15.90 16.33 15.83 16.63 188,038 16.204 4.02%
2021-03-31 0 23.65 23.65 23.90 22.85 24.60 136,400 3,265,360 23.940 15.70 15.70 15.86 15.17 16.33 205,516 15.889 0.00%
2021-03-30 0 23.65 23.60 23.65 22.00 23.90 57,400 1,337,410 23.300 15.70 15.66 15.70 14.60 15.86 86,485 15.464 5.11%
2021-03-29 0 22.50 23.15 23.30 21.40 23.50 315,800 7,209,100 22.828 14.93 15.36 15.46 14.20 15.60 475,821 15.151 4.17%
2021-03-26 0 21.60 21.55 21.60 21.35 22.30 126,800 2,775,680 21.890 14.34 14.30 14.34 14.17 14.80 191,052 14.528 -1.37%
2021-03-25 0 21.90 21.65 21.90 20.10 22.30 134,600 2,895,340 21.511 14.53 14.37 14.53 13.34 14.80 202,804 14.277 2.58%
2021-03-24 0 21.35 21.35 21.40 21.10 22.45 110,600 2,387,160 21.584 14.17 14.17 14.20 14.00 14.90 166,643 14.325 -4.69%
2021-03-23 0 22.40 22.40 22.90 22.20 24.50 149,600 3,395,680 22.698 14.87 14.87 15.20 14.73 16.26 225,405 15.065 -8.57%
2021-03-22 0 24.50 23.90 24.45 23.80 25.60 41,800 1,014,520 24.271 16.26 15.86 16.23 15.80 16.99 62,981 16.108 -1.61%
2021-03-19 0 24.90 24.85 25.20 22.00 25.80 240,600 5,822,780 24.201 16.53 16.49 16.73 14.60 17.12 362,516 16.062 -3.11%
2021-03-18 0 25.70 25.55 25.70 25.15 29.35 219,000 5,682,240 25.946 17.06 16.96 17.06 16.69 19.48 329,971 17.220 0.59%
2021-03-17 0 25.55 25.10 25.55 24.95 26.00 78,400 2,001,660 25.531 16.96 16.66 16.96 16.56 17.26 118,127 16.945 1.39%
2021-03-16 0 25.20 25.05 25.20 24.45 26.00 109,200 2,749,010 25.174 16.73 16.63 16.73 16.23 17.26 164,533 16.708 6.78%
2021-03-15 0 23.60 23.60 23.95 23.60 24.60 112,200 2,714,210 24.191 15.66 15.66 15.90 15.66 16.33 169,054 16.055 -1.26%
2021-03-12 0 23.90 23.90 24.45 23.35 25.10 353,000 8,582,920 24.314 15.86 15.86 16.23 15.50 16.66 531,871 16.137 0.00%
2021-03-11 0 23.90 23.50 23.90 20.30 23.90 420,000 9,501,010 22.621 15.86 15.60 15.86 13.47 15.86 632,821 15.014 17.44%
2021-03-10 0 20.35 20.00 20.40 20.00 21.45 366,400 7,624,430 20.809 13.51 13.27 13.54 13.27 14.24 552,061 13.811 7.90%
2021-03-09 0 18.86 18.86 19.00 18.76 20.55 780,000 15,171,206 19.450 12.52 12.52 12.61 12.45 13.64 1,175,238 12.909 -1.77%
2021-03-08 0 19.20 19.00 19.20 18.92 23.85 770,200 15,665,790 20.340 12.74 12.61 12.74 12.56 15.83 1,160,473 13.499 -15.42%
2021-03-05 0 22.70 22.70 22.95 21.20 23.50 268,600 5,980,600 22.266 15.07 15.07 15.23 14.07 15.60 404,704 14.778 0.22%
2021-03-04 0 22.65 22.50 22.95 22.10 23.50 406,000 9,354,760 23.041 15.03 14.93 15.23 14.67 15.60 611,727 15.292 -3.62%
2021-03-03 0 23.50 23.45 23.80 22.00 24.00 270,600 6,281,360 23.213 15.60 15.56 15.80 14.60 15.93 407,717 15.406 2.17%
2021-03-02 0 23.00 23.00 23.40 22.40 24.60 232,200 5,465,230 23.537 15.26 15.26 15.53 14.87 16.33 349,859 15.621 -3.77%
2021-03-01 0 23.90 23.90 24.00 22.50 24.25 192,400 4,454,500 23.152 15.86 15.86 15.93 14.93 16.09 289,892 15.366 7.42%
2021-02-26 0 22.25 22.25 22.35 22.15 24.00 465,000 10,621,900 22.843 14.77 14.77 14.83 14.70 15.93 700,623 15.161 -9.18%
2021-02-25 0 24.50 24.50 24.80 24.50 25.60 220,400 5,494,940 24.932 16.26 16.26 16.46 16.26 16.99 332,080 16.547 1.45%
2021-02-24 0 24.15 24.15 24.25 24.05 26.45 757,400 18,710,170 24.703 16.03 16.03 16.09 15.96 17.55 1,141,187 16.395 -8.70%
2021-02-23 0 26.45 26.25 26.45 22.50 26.50 1,236,600 31,585,850 25.542 17.55 17.42 17.55 14.93 17.59 1,863,205 16.952 15.00%
2021-02-22 0 23.00 22.95 23.00 22.50 30.75 1,853,400 47,980,070 25.888 15.26 15.23 15.26 14.93 20.41 2,792,547 17.181 -23.46%
2021-02-19 0 30.05 29.80 30.05 28.30 30.30 672,200 19,436,640 28.915 19.94 19.78 19.94 18.78 20.11 1,012,814 19.191 0.17%
2021-02-18 0 30.00 30.00 30.05 29.90 34.90 1,320,367 41,770,838 31.636 19.91 19.91 19.94 19.84 23.16 1,989,418 20.997 -14.04%
2021-02-17 0 34.90 34.90 34.95 29.65 36.20 1,111,000 36,897,460 33.211 23.16 23.16 23.20 19.68 24.03 1,673,961 22.042 12.22%
2021-02-16 0 31.10 30.80 31.10 29.75 32.35 392,600 11,990,460 30.541 20.64 20.44 20.64 19.74 21.47 591,537 20.270 -2.81%
2021-02-11 0 32.00 31.75 32.10 30.50 33.00 211,000 6,613,720 31.345 21.24 21.07 21.30 20.24 21.90 317,917 20.803 -0.47%
2021-02-10 0 32.15 32.10 32.15 30.25 32.55 455,800 14,451,150 31.705 21.34 21.30 21.34 20.08 21.60 686,761 21.042 5.41%
2021-02-09 0 30.50 30.50 30.85 30.15 34.90 721,300 23,322,870 32.334 20.24 20.24 20.47 20.01 23.16 1,086,794 21.460 -8.41%
2021-02-08 0 33.30 32.60 33.30 29.50 33.30 520,800 16,237,600 31.178 22.10 21.64 22.10 19.58 22.10 784,698 20.693 11.00%
2021-02-05 0 30.00 29.75 30.00 27.20 31.75 760,200 22,140,440 29.124 19.91 19.74 19.91 18.05 21.07 1,145,405 19.330 7.91%
2021-02-04 0 27.80 26.95 27.80 26.50 27.90 396,400 10,811,980 27.275 18.45 17.89 18.45 17.59 18.52 597,262 18.103 1.83%
2021-02-03 0 27.30 27.10 27.30 25.70 27.40 467,800 12,533,450 26.792 18.12 17.99 18.12 17.06 18.19 704,842 17.782 5.20%
2021-02-02 0 25.95 25.70 25.95 24.15 26.25 456,600 11,751,890 25.738 17.22 17.06 17.22 16.03 17.42 687,966 17.082 5.06%
2021-02-01 0 24.70 24.70 24.75 22.20 25.00 577,392 13,328,312 23.084 16.39 16.39 16.43 14.73 16.59 869,966 15.321 7.63%
2021-01-29 0 22.95 22.40 22.95 22.20 23.80 325,400 7,401,965 22.747 15.23 14.87 15.23 14.73 15.80 490,285 15.097 2.91%
2021-01-28 0 22.30 22.25 22.30 21.80 24.45 447,200 10,257,790 22.938 14.80 14.77 14.80 14.47 16.23 673,803 15.224 -9.53%
2021-01-27 0 24.65 24.20 24.65 22.00 25.55 393,000 9,506,310 24.189 16.36 16.06 16.36 14.60 16.96 592,139 16.054 -2.95%
2021-01-26 0 25.40 25.20 25.40 24.55 25.85 610,208 15,428,054 25.283 16.86 16.73 16.86 16.29 17.16 919,410 16.780 -0.78%
2021-01-25 0 25.60 25.50 25.60 21.40 25.60 910,600 21,662,100 23.789 16.99 16.92 16.99 14.20 16.99 1,372,015 15.789 13.27%
2021-01-22 0 22.60 22.55 22.60 21.75 23.80 926,400 21,013,120 22.683 15.00 14.97 15.00 14.44 15.80 1,395,822 15.054 -1.74%
2021-01-21 0 23.00 22.95 23.00 21.00 23.30 1,797,400 40,452,960 22.506 15.26 15.23 15.26 13.94 15.46 2,708,171 14.937 5.50%
2021-01-20 0 21.80 21.65 21.80 18.38 22.50 1,499,800 31,126,664 20.754 14.47 14.37 14.47 12.20 14.93 2,259,772 13.774 18.61%
2021-01-19 0 18.38 18.30 18.38 17.46 18.58 995,200 18,223,804 18.312 12.20 12.15 12.20 11.59 12.33 1,499,484 12.153 6.49%
2021-01-18 0 17.26 17.10 17.26 15.70 17.42 1,005,600 16,994,956 16.900 11.46 11.35 11.46 10.42 11.56 1,515,153 11.217 8.42%
2021-01-15 0 15.92 15.92 16.00 15.50 17.36 889,200 14,558,420 16.372 10.57 10.57 10.62 10.29 11.52 1,339,772 10.866 -1.49%
2021-01-14 0 16.16 16.04 16.16 13.82 16.76 1,961,800 30,532,596 15.564 10.73 10.65 10.73 9.172 11.12 2,955,875 10.329 22.80%
2021-01-13 0 13.16 13.00 13.16 12.78 13.16 149,800 1,948,140 13.005 8.734 8.628 8.734 8.482 8.734 225,706 8.6313 2.49%
2021-01-12 0 12.84 12.68 12.88 12.50 12.92 133,200 1,688,532 12.677 8.522 8.416 8.548 8.296 8.575 200,695 8.4134 -0.31%
2021-01-11 0 12.88 12.82 12.88 12.14 12.90 346,600 4,337,408 12.514 8.548 8.509 8.548 8.057 8.562 522,228 8.3056 5.06%
2021-01-08 0 12.26 12.12 12.28 11.86 12.30 103,000 1,248,492 12.121 8.137 8.044 8.150 7.871 8.163 155,192 8.0448 3.20%
2021-01-07 0 11.88 11.62 11.88 11.48 11.90 134,600 1,569,416 11.660 7.885 7.712 7.885 7.619 7.898 202,804 7.7386 0.00%
2021-01-06 0 11.88 12.04 12.10 11.78 12.22 112,200 1,353,940 12.067 7.885 7.991 8.031 7.818 8.110 169,054 8.0089 -3.10%
2021-01-05 0 12.26 11.80 12.26 11.48 12.26 78,200 924,228 11.819 8.137 7.832 8.137 7.619 8.137 117,825 7.8441 2.85%
2021-01-04 0 11.92 11.88 11.92 11.50 12.18 193,800 2,317,588 11.959 7.911 7.885 7.911 7.632 8.084 292,002 7.9369 -3.72%
2020-12-31 0 12.38 11.76 12.38 11.70 12.38 81,600 976,888 11.972 8.217 7.805 8.217 7.765 8.217 122,948 7.9455 4.03%
2020-12-30 0 11.90 11.50 11.90 11.10 11.90 273,200 3,122,436 11.429 7.898 7.632 7.898 7.367 7.898 411,635 7.5855 6.06%
2020-12-29 0 11.22 11.20 11.30 11.02 11.50 117,800 1,306,148 11.088 7.447 7.433 7.500 7.314 7.632 177,491 7.3589 1.45%
2020-12-28 0 11.06 11.04 11.22 10.94 11.16 33,200 365,732 11.016 7.340 7.327 7.447 7.261 7.407 50,023 7.3113 0.55%
2020-12-24 0 11.00 10.76 11.00 10.74 11.10 277,200 3,044,128 10.982 7.301 7.141 7.301 7.128 7.367 417,662 7.2885 -0.18%
2020-12-23 0 11.02 11.02 11.44 10.90 11.48 67,800 748,388 11.038 7.314 7.314 7.593 7.234 7.619 102,155 7.3260 -1.61%
2020-12-22 0 11.20 10.92 11.20 10.90 11.50 73,800 827,604 11.214 7.433 7.248 7.433 7.234 7.632 111,196 7.4428 -2.61%
2020-12-21 0 11.50 11.48 11.50 11.42 11.60 315,400 3,626,192 11.497 7.632 7.619 7.632 7.579 7.699 475,218 7.6306 -2.71%
2020-12-18 0 11.82 11.66 11.98 11.70 11.98 36,800 435,764 11.841 7.845 7.739 7.951 7.765 7.951 55,447 7.8591 0.00%
2020-12-17 0 11.82 11.58 11.82 11.44 11.84 64,000 746,964 11.671 7.845 7.686 7.845 7.593 7.858 96,430 7.7462 2.43%
2020-12-16 0 11.54 11.54 11.78 11.48 11.52 22,800 262,040 11.493 7.659 7.659 7.818 7.619 7.646 34,353 7.6278 -0.52%
2020-12-15 0 11.60 11.60 11.86 11.58 11.90 43,400 506,740 11.676 7.699 7.699 7.871 7.686 7.898 65,391 7.7493 -1.69%
2020-12-14 0 11.80 11.42 11.80 11.48 11.80 23,000 268,364 11.668 7.832 7.579 7.832 7.619 7.832 34,654 7.7440 2.61%
2020-12-11 0 11.50 11.50 11.80 11.46 12.26 117,600 1,372,296 11.669 7.632 7.632 7.832 7.606 8.137 177,190 7.7448 -4.17%
2020-12-10 0 12.00 11.92 12.16 11.88 12.04 22,800 272,672 11.959 7.964 7.911 8.071 7.885 7.991 34,353 7.9373 -1.32%
2020-12-09 0 12.16 12.12 12.40 12.16 12.52 74,800 930,316 12.437 8.071 8.044 8.230 8.071 8.309 112,702 8.2546 -1.78%
2020-12-08 0 12.38 12.00 12.38 12.38 12.42 34,000 421,300 12.391 8.217 7.964 8.217 8.217 8.243 51,228 8.2240 -0.16%
2020-12-07 0 12.40 12.24 12.40 12.40 12.60 63,000 789,464 12.531 8.230 8.124 8.230 8.230 8.363 94,923 8.3169 0.00%
2020-12-04 0 12.40 12.06 12.40 11.90 12.40 39,400 475,316 12.064 8.230 8.004 8.230 7.898 8.230 59,365 8.0067 2.14%
2020-12-03 0 12.14 12.14 12.40 11.80 12.40 222,000 2,685,068 12.095 8.057 8.057 8.230 7.832 8.230 334,491 8.0273 -2.10%
2020-12-02 0 12.40 12.22 12.40 11.88 12.40 67,000 800,852 11.953 8.230 8.110 8.230 7.885 8.230 100,950 7.9332 4.38%
2020-12-01 0 11.88 12.20 12.48 11.80 12.40 417,400 5,003,348 11.987 7.885 8.097 8.283 7.832 8.230 628,903 7.9557 -4.19%
2020-11-30 0 12.40 12.40 12.50 12.40 12.72 37,600 475,676 12.651 8.230 8.230 8.296 8.230 8.442 56,653 8.3964 -4.62%
2020-11-27 0 13.00 12.44 13.00 12.46 13.00 88,800 1,116,480 12.573 8.628 8.256 8.628 8.270 8.628 133,796 8.3446 1.09%
2020-11-26 0 12.86 12.68 12.86 12.80 13.02 96,800 1,256,128 12.977 8.535 8.416 8.535 8.495 8.641 145,850 8.6125 -0.16%
2020-11-25 0 12.88 12.86 12.98 12.88 13.24 70,400 923,048 13.111 8.548 8.535 8.615 8.548 8.787 106,073 8.7020 0.00%
2020-11-24 0 12.88 12.88 13.02 12.86 13.26 303,000 3,965,104 13.086 8.548 8.548 8.641 8.535 8.801 456,535 8.6852 1.90%
2020-11-23 0 12.64 12.60 12.64 12.04 12.80 109,200 1,349,732 12.360 8.389 8.363 8.389 7.991 8.495 164,533 8.2034 5.33%
2020-11-20 0 12.00 11.90 12.00 12.00 12.90 627,000 7,838,404 12.501 7.964 7.898 7.964 7.964 8.562 944,711 8.2971 -2.44%
2020-11-19 0 12.30 12.30 12.32 11.76 12.88 212,000 2,630,968 12.410 8.163 8.163 8.177 7.805 8.548 319,424 8.2366 -1.44%
2020-11-18 0 12.48 12.48 12.50 12.48 12.88 236,600 3,019,840 12.763 8.283 8.283 8.296 8.283 8.548 356,489 8.4711 -3.26%
2020-11-17 0 12.90 12.90 12.98 12.76 13.00 30,600 393,472 12.859 8.562 8.562 8.615 8.469 8.628 46,106 8.5342 -0.62%
2020-11-16 0 12.98 12.88 12.98 12.50 13.16 58,372 756,666 12.963 8.615 8.548 8.615 8.296 8.734 87,950 8.6034 1.56%
2020-11-13 0 12.78 12.76 12.90 12.60 13.10 113,000 1,451,380 12.844 8.482 8.469 8.562 8.363 8.694 170,259 8.5245 -1.69%
2020-11-12 0 13.00 13.00 13.58 12.80 13.64 33,200 436,488 13.147 8.628 8.628 9.013 8.495 9.053 50,023 8.7258 -2.40%
2020-11-11 0 13.32 13.32 13.74 13.32 13.76 66,000 881,936 13.363 8.840 8.840 9.119 8.840 9.132 99,443 8.8687 -1.33%
2020-11-10 0 13.50 13.38 13.50 13.36 13.76 131,200 1,775,312 13.531 8.960 8.880 8.960 8.867 9.132 197,681 8.9807 -1.89%
2020-11-09 0 13.76 13.60 13.76 13.20 13.76 56,400 760,724 13.488 9.132 9.026 9.132 8.761 9.132 84,979 8.9519 4.08%
2020-11-06 0 13.22 13.22 13.42 13.10 13.46 166,400 2,215,068 13.312 8.774 8.774 8.907 8.694 8.933 250,718 8.8349 -0.15%
2020-11-05 0 13.24 13.18 13.24 13.00 13.32 295,000 3,887,124 13.177 8.787 8.748 8.787 8.628 8.840 444,481 8.7453 -0.15%
2020-11-04 0 13.26 13.26 13.48 13.08 13.50 8,800 117,040 13.300 8.801 8.801 8.947 8.681 8.960 13,259 8.8271 1.38%
2020-11-03 0 13.08 13.06 13.50 13.08 13.46 16,800 223,800 13.321 8.681 8.668 8.960 8.681 8.933 25,313 8.8414 -2.82%
2020-11-02 0 13.46 13.46 13.76 12.80 13.66 56,200 746,088 13.276 8.933 8.933 9.132 8.495 9.066 84,677 8.8109 2.91%
2020-10-30 0 13.08 13.08 13.78 12.92 13.80 34,600 468,476 13.540 8.681 8.681 9.146 8.575 9.159 52,132 8.9863 -2.39%
2020-10-29 0 13.40 13.34 13.40 13.02 13.52 12,200 161,884 13.269 8.894 8.854 8.894 8.641 8.973 18,382 8.8067 2.76%
2020-10-28 0 13.04 12.90 13.18 13.04 13.80 33,200 439,008 13.223 8.655 8.562 8.748 8.655 9.159 50,023 8.7761 -3.26%
2020-10-27 0 13.48 13.40 13.48 13.40 13.80 35,600 486,016 13.652 8.947 8.894 8.947 8.894 9.159 53,639 9.0609 -2.18%
2020-10-23 0 13.78 13.66 13.80 13.68 14.00 97,200 1,342,484 13.812 9.146 9.066 9.159 9.079 9.292 146,453 9.1667 -1.57%
2020-10-22 0 14.00 13.94 14.14 13.80 14.32 19,000 269,104 14.163 9.292 9.252 9.385 9.159 9.504 28,628 9.4002 -4.11%
2020-10-21 0 14.60 14.58 14.60 14.42 15.00 169,800 2,522,540 14.856 9.690 9.677 9.690 9.570 9.955 255,840 9.8598 0.27%
2020-10-20 0 14.56 14.50 14.56 13.60 14.56 87,400 1,231,260 14.088 9.663 9.624 9.663 9.026 9.663 131,687 9.3499 5.35%
2020-10-19 0 13.82 13.72 13.82 13.00 13.82 63,400 838,224 13.221 9.172 9.106 9.172 8.628 9.172 95,526 8.7748 4.38%
2020-10-16 0 13.24 13.40 13.68 13.18 13.48 51,000 678,608 13.306 8.787 8.894 9.079 8.748 8.947 76,843 8.8312 -1.05%
2020-10-15 0 13.38 13.36 13.38 13.22 14.28 75,600 1,027,916 13.597 8.880 8.867 8.880 8.774 9.478 113,908 9.0241 -6.95%
2020-10-14 0 14.38 14.00 14.38 13.70 14.50 104,400 1,446,632 13.857 9.544 9.292 9.544 9.093 9.624 157,301 9.1966 -0.42%
2020-10-12 0 14.44 14.30 14.44 13.90 14.50 91,800 1,309,920 14.269 9.584 9.491 9.584 9.225 9.624 138,317 9.4705 4.03%
2020-10-09 0 13.88 13.70 13.90 13.60 13.88 58,000 796,484 13.732 9.212 9.093 9.225 9.026 9.212 87,390 9.1142 0.00%
2020-10-08 0 13.88 13.76 13.88 13.60 13.88 151,400 2,082,676 13.756 9.212 9.132 9.212 9.026 9.212 228,117 9.1299 0.87%
2020-10-07 0 13.76 13.60 13.76 13.46 14.38 89,600 1,215,828 13.570 9.132 9.026 9.132 8.933 9.544 135,002 9.0060 5.20%
2020-10-06 0 13.08 13.08 13.48 12.82 13.80 177,000 2,334,848 13.191 8.681 8.681 8.947 8.509 9.159 266,689 8.7550 0.15%
2020-10-05 0 13.06 12.86 13.06 12.72 13.44 35,200 462,500 13.139 8.668 8.535 8.668 8.442 8.920 53,036 8.7204 -0.31%
2020-09-30 0 13.10 13.10 16.00 12.22 13.10 227,200 2,848,036 12.535 8.694 8.694 10.62 8.110 8.694 342,326 8.3197 7.20%
2020-09-29 0 12.22 12.14 12.22 12.00 12.42 154,800 1,893,460 12.232 8.110 8.057 8.110 7.964 8.243 233,240 8.1181 1.83%
2020-09-28 0 12.00 12.00 12.04 11.98 12.26 170,600 2,056,740 12.056 7.964 7.964 7.991 7.951 8.137 257,046 8.0015 -1.64%
2020-09-25 0 12.20 12.20 12.60 12.20 12.68 90,400 1,132,940 12.533 8.097 8.097 8.363 8.097 8.416 136,207 8.3178 -3.17%
2020-09-24 0 12.60 12.56 12.60 12.44 12.88 220,000 2,788,056 12.673 8.363 8.336 8.363 8.256 8.548 331,477 8.4110 -1.41%
2020-09-23 0 12.78 12.70 12.78 12.68 12.98 130,400 1,673,216 12.831 8.482 8.429 8.482 8.416 8.615 196,476 8.5161 -0.31%
2020-09-22 0 12.82 12.70 12.88 12.50 12.98 353,800 4,517,612 12.769 8.509 8.429 8.548 8.296 8.615 533,076 8.4746 0.31%
2020-09-21 0 12.78 12.78 12.80 12.48 12.86 326,000 4,114,692 12.622 8.482 8.482 8.495 8.283 8.535 491,189 8.3770 2.08%
2020-09-18 0 12.52 12.50 12.60 12.34 12.54 160,200 1,998,036 12.472 8.309 8.296 8.363 8.190 8.323 241,376 8.2777 0.00%
2020-09-17 0 12.52 12.50 12.60 12.04 12.52 74,000 916,652 12.387 8.309 8.296 8.363 7.991 8.309 111,497 8.2213 0.48%
2020-09-16 0 12.46 12.40 12.50 12.16 12.56 92,600 1,140,100 12.312 8.270 8.230 8.296 8.071 8.336 139,522 8.1715 2.30%
2020-09-15 0 12.18 12.18 12.26 12.14 12.32 125,200 1,531,108 12.229 8.084 8.084 8.137 8.057 8.177 188,641 8.1165 -0.16%
2020-09-14 0 12.20 12.10 12.36 11.68 12.40 88,800 1,084,772 12.216 8.097 8.031 8.203 7.752 8.230 133,796 8.1076 1.50%
2020-09-11 0 12.02 12.02 12.22 12.00 12.56 79,400 977,788 12.315 7.978 7.978 8.110 7.964 8.336 119,633 8.1732 -1.48%
2020-09-10 0 12.20 12.20 12.46 12.20 12.90 72,800 922,548 12.672 8.097 8.097 8.270 8.097 8.562 109,689 8.4106 -4.09%
2020-09-09 0 12.72 12.70 12.82 11.96 13.48 137,600 1,726,648 12.548 8.442 8.429 8.509 7.938 8.947 207,324 8.3283 5.30%
2020-09-08 0 12.08 12.08 12.18 12.04 12.24 47,200 571,408 12.106 8.017 8.017 8.084 7.991 8.124 71,117 8.0348 0.33%
2020-09-07 0 12.04 12.04 12.18 11.78 12.50 184,000 2,238,256 12.164 7.991 7.991 8.084 7.818 8.296 277,236 8.0735 2.03%
2020-09-04 0 11.80 11.80 11.88 11.70 12.34 68,800 818,580 11.898 7.832 7.832 7.885 7.765 8.190 103,662 7.8966 -1.83%
2020-09-03 0 12.02 12.02 12.08 11.56 12.22 88,000 1,057,444 12.016 7.978 7.978 8.017 7.672 8.110 132,591 7.9752 0.50%
2020-09-02 0 11.96 11.90 12.10 11.80 12.20 99,000 1,179,512 11.914 7.938 7.898 8.031 7.832 8.097 149,165 7.9074 -1.97%
2020-09-01 0 12.20 12.20 12.34 11.64 12.24 189,053 2,267,238 11.993 8.097 8.097 8.190 7.725 8.124 284,849 7.9594 1.84%
2020-08-31 0 11.98 11.88 11.98 11.44 12.28 243,200 2,887,608 11.873 7.951 7.885 7.951 7.593 8.150 366,433 7.8803 -4.62%
2020-08-28 0 12.56 12.40 12.56 12.10 12.56 163,000 2,027,328 12.438 8.336 8.230 8.336 8.031 8.336 245,595 8.2548 -0.48%
2020-08-27 0 12.62 12.54 12.62 11.90 12.90 185,200 2,306,296 12.453 8.376 8.323 8.376 7.898 8.562 279,044 8.2650 -2.62%
2020-08-26 0 12.96 12.78 12.96 12.80 13.30 156,800 2,054,916 13.105 8.601 8.482 8.601 8.495 8.827 236,253 8.6979 -2.11%
2020-08-25 0 13.24 13.20 13.24 13.08 13.44 101,600 1,341,044 13.199 8.787 8.761 8.787 8.681 8.920 153,082 8.7603 -0.60%
2020-08-24 0 13.32 13.20 13.32 12.98 13.42 174,000 2,305,168 13.248 8.840 8.761 8.840 8.615 8.907 262,169 8.7927 -0.75%
2020-08-21 0 13.42 13.38 13.42 13.20 13.68 90,000 1,209,160 13.435 8.907 8.880 8.907 8.761 9.079 135,604 8.9168 0.90%
2020-08-20 0 13.30 13.26 13.30 12.82 13.34 143,000 1,872,248 13.093 8.827 8.801 8.827 8.509 8.854 215,460 8.6895 3.10%
2020-08-19 0 12.90 12.88 12.90 12.82 13.60 110,000 1,431,816 13.017 8.562 8.548 8.562 8.509 9.026 165,739 8.6390 -5.70%
2020-08-18 0 13.68 13.46 13.68 13.44 14.00 50,600 690,692 13.650 9.079 8.933 9.079 8.920 9.292 76,240 9.0595 1.03%
2020-08-17 0 13.54 13.54 13.62 13.20 14.00 264,000 3,577,452 13.551 8.986 8.986 9.040 8.761 9.292 397,773 8.9937 -1.17%
2020-08-14 0 13.70 13.68 13.70 13.58 14.10 50,200 690,412 13.753 9.093 9.079 9.093 9.013 9.358 75,637 9.1280 -1.86%
2020-08-13 0 13.96 13.96 13.98 13.78 14.64 74,800 1,045,936 13.983 9.265 9.265 9.278 9.146 9.716 112,702 9.2805 -0.57%
2020-08-12 0 14.04 14.00 14.04 13.86 14.74 215,800 3,032,220 14.051 9.318 9.292 9.318 9.199 9.783 325,149 9.3256 -6.28%
2020-08-11 0 14.98 14.98 15.00 14.38 15.28 352,800 5,218,164 14.791 9.942 9.942 9.955 9.544 10.14 531,569 9.8165 5.20%
2020-08-10 0 14.24 14.24 14.30 13.92 15.40 329,400 4,733,856 14.371 9.451 9.451 9.491 9.239 10.22 496,312 9.5381 -4.94%
2020-08-07 0 14.98 14.94 14.98 14.58 15.98 471,000 7,078,328 15.028 9.942 9.916 9.942 9.677 10.61 709,663 9.9742 -2.09%
2020-08-06 0 15.30 15.30 15.36 14.92 15.98 636,800 9,817,480 15.417 10.15 10.15 10.19 9.902 10.61 959,477 10.232 4.51%
2020-08-05 0 14.64 14.64 14.80 13.78 14.92 424,800 6,225,880 14.656 9.716 9.716 9.823 9.146 9.902 640,053 9.7271 2.38%
2020-08-04 0 14.30 14.28 14.30 13.10 14.66 621,200 8,802,748 14.171 9.491 9.478 9.491 8.694 9.730 935,972 9.4049 10.51%
2020-08-03 0 12.94 12.76 12.94 12.74 13.24 133,800 1,719,132 12.849 8.588 8.469 8.588 8.455 8.787 201,599 8.5275 -1.52%
2020-07-31 0 13.14 13.12 13.14 12.90 13.38 225,800 2,942,400 13.031 8.721 8.708 8.721 8.562 8.880 340,216 8.6486 -0.45%
2020-07-30 0 13.20 13.00 13.20 12.56 13.46 296,600 3,891,956 13.122 8.761 8.628 8.761 8.336 8.933 446,892 8.7089 2.33%
2020-07-29 0 12.90 12.72 12.90 12.52 12.98 120,400 1,540,628 12.796 8.562 8.442 8.562 8.309 8.615 181,409 8.4926 1.57%
2020-07-28 0 12.70 12.66 12.80 12.70 13.10 75,600 969,904 12.829 8.429 8.402 8.495 8.429 8.694 113,908 8.5148 0.16%
2020-07-27 0 12.68 12.68 12.76 12.60 12.90 408,800 5,195,480 12.709 8.416 8.416 8.469 8.363 8.562 615,945 8.4350 -0.94%
2020-07-24 0 12.80 12.72 12.80 12.48 13.14 459,600 5,825,588 12.675 8.495 8.442 8.495 8.283 8.721 692,487 8.4126 -1.54%
2020-07-23 0 13.00 12.98 13.06 12.48 13.22 94,200 1,220,536 12.957 8.628 8.615 8.668 8.283 8.774 141,933 8.5994 -0.31%
2020-07-22 0 13.04 13.00 13.04 12.74 13.46 304,600 3,988,268 13.093 8.655 8.628 8.655 8.455 8.933 458,946 8.6901 -3.12%
2020-07-21 0 13.46 13.30 13.46 11.92 13.54 920,600 11,791,584 12.809 8.933 8.827 8.933 7.911 8.986 1,387,083 8.5010 13.11%
2020-07-20 0 11.90 11.82 11.90 10.92 11.90 254,200 2,955,252 11.626 7.898 7.845 7.898 7.248 7.898 383,007 7.7159 5.50%
2020-07-17 0 11.28 11.26 11.30 10.78 11.44 161,600 1,822,124 11.276 7.486 7.473 7.500 7.155 7.593 243,485 7.4835 -0.18%
2020-07-16 0 11.30 11.00 11.30 10.60 12.12 498,600 5,567,072 11.165 7.500 7.301 7.500 7.035 8.044 751,249 7.4104 -5.83%
2020-07-15 0 12.00 12.00 12.10 11.50 13.62 304,000 3,690,808 12.141 7.964 7.964 8.031 7.632 9.040 458,042 8.0578 -4.00%
2020-07-14 0 12.50 12.50 12.64 12.20 13.72 1,405,600 17,811,692 12.672 8.296 8.296 8.389 8.097 9.106 2,117,840 8.4103 -5.73%
2020-07-13 0 13.26 12.98 13.26 10.92 13.30 1,041,800 12,834,180 12.319 8.801 8.615 8.801 7.248 8.827 1,569,697 8.1762 21.65%
2020-07-10 0 10.90 10.90 10.98 10.42 11.26 1,183,000 12,756,260 10.783 7.234 7.234 7.287 6.916 7.473 1,782,445 7.1566 1.49%
2020-07-09 0 10.74 10.66 10.74 9.600 10.78 1,109,800 11,345,344 10.223 7.128 7.075 7.128 6.371 7.155 1,672,153 6.7849 11.87%
2020-07-08 0 9.600 9.600 9.800 9.380 9.800 293,600 2,834,558 9.6545 6.371 6.371 6.504 6.225 6.504 442,372 6.4076 5.15%
2020-07-07 0 9.130 9.130 9.240 9.010 9.480 375,200 3,465,866 9.2374 6.060 6.060 6.133 5.980 6.292 565,320 6.1308 -4.00%
2020-07-06 0 9.510 9.500 9.510 9.200 10.06 271,000 2,547,376 9.3999 6.312 6.305 6.312 6.106 6.677 408,320 6.2387 3.82%
2020-07-03 0 9.160 9.100 9.160 9.050 9.370 113,000 1,035,486 9.1636 6.079 6.040 6.079 6.006 6.219 170,259 6.0818 1.78%
2020-07-02 0 9.000 9.000 9.120 8.980 9.310 232,400 2,112,398 9.0895 5.973 5.973 6.053 5.960 6.179 350,161 6.0327 -3.74%
2020-06-30 0 9.350 9.010 9.350 9.250 9.410 46,400 432,610 9.3235 6.206 5.980 6.206 6.139 6.245 69,912 6.1880 0.75%
2020-06-29 0 9.280 9.260 9.280 8.090 9.390 70,400 652,170 9.2638 6.159 6.146 6.159 5.369 6.232 106,073 6.1483 0.11%
2020-06-26 0 9.270 9.250 9.280 9.000 9.350 122,000 1,121,954 9.1963 6.152 6.139 6.159 5.973 6.206 183,819 6.1036 -0.32%
2020-06-24 0 9.300 9.260 9.300 9.190 9.470 148,600 1,374,794 9.2516 6.172 6.146 6.172 6.099 6.285 223,898 6.1403 -1.48%
2020-06-23 0 9.440 9.430 9.450 9.280 9.450 46,800 439,882 9.3992 6.265 6.259 6.272 6.159 6.272 70,514 6.2382 0.96%
2020-06-22 0 9.350 9.170 9.350 9.160 9.380 41,200 380,402 9.2331 6.206 6.086 6.206 6.079 6.225 62,077 6.1279 -1.58%
2020-06-19 0 9.500 9.350 9.500 9.340 9.550 137,400 1,301,818 9.4747 6.305 6.206 6.305 6.199 6.338 207,023 6.2883 -0.21%
2020-06-18 0 9.520 9.520 9.710 9.090 9.740 141,200 1,343,140 9.5123 6.318 6.318 6.444 6.033 6.464 212,748 6.3133 1.71%
2020-06-17 0 9.360 9.210 9.360 8.980 9.400 204,600 1,864,398 9.1124 6.212 6.113 6.212 5.960 6.239 308,274 6.0479 3.65%
2020-06-16 0 9.030 9.000 9.030 8.670 9.080 171,000 1,534,432 8.9733 5.993 5.973 5.993 5.754 6.026 257,648 5.9555 2.03%
2020-06-15 0 8.850 8.820 8.880 8.760 9.150 136,600 1,229,004 8.9971 5.874 5.854 5.894 5.814 6.073 205,817 5.9713 -2.53%
2020-06-12 0 9.080 9.020 9.180 8.960 9.090 73,800 664,372 9.0023 6.026 5.987 6.093 5.947 6.033 111,196 5.9748 -1.09%
2020-06-11 0 9.180 9.190 9.360 8.950 9.510 57,600 525,646 9.1258 6.093 6.099 6.212 5.940 6.312 86,787 6.0567 2.57%
2020-06-10 0 8.950 8.950 9.130 8.940 9.090 119,600 1,079,798 9.0284 5.940 5.940 6.060 5.933 6.033 180,203 5.9921 -0.16%
2020-06-09 0 9.400 9.230 9.490 9.150 9.560 230,800 2,138,772 9.2668 5.949 5.842 6.006 5.791 6.051 364,664 5.8650 2.62%
2020-06-08 0 9.160 9.160 9.370 9.130 9.380 270,400 2,510,156 9.2831 5.797 5.797 5.930 5.778 5.937 427,232 5.8754 -1.40%
2020-06-05 0 9.290 9.270 9.290 9.180 9.410 243,200 2,244,678 9.2298 5.880 5.867 5.880 5.810 5.956 384,256 5.8416 -1.28%
2020-06-04 0 9.410 9.410 9.510 9.200 9.700 313,800 2,944,312 9.3828 5.956 5.956 6.019 5.823 6.139 495,804 5.9385 -2.99%
2020-06-03 0 9.700 9.600 9.710 9.500 10.04 93,200 903,946 9.6990 6.139 6.076 6.146 6.013 6.354 147,256 6.1386 -1.02%
2020-06-02 0 9.800 9.800 9.840 9.790 10.30 141,400 1,411,352 9.9813 6.203 6.203 6.228 6.196 6.519 223,412 6.3173 -3.92%
2020-06-01 0 10.20 10.20 10.24 9.430 10.48 274,200 2,694,958 9.8284 6.456 6.456 6.481 5.968 6.633 433,236 6.2205 8.17%
2020-05-29 0 9.430 9.360 9.430 9.060 9.500 131,600 1,216,406 9.2432 5.968 5.924 5.968 5.734 6.013 207,928 5.8501 2.61%
2020-05-28 0 9.190 8.520 9.200 9.090 9.380 25,600 234,598 9.1640 5.816 5.392 5.823 5.753 5.937 40,448 5.8000 -2.03%
2020-05-27 0 9.380 9.060 9.390 9.050 9.500 94,000 866,156 9.2144 5.937 5.734 5.943 5.728 6.013 148,520 5.8319 0.32%
2020-05-26 0 9.350 9.320 9.400 9.050 9.500 78,600 740,870 9.4258 5.918 5.899 5.949 5.728 6.013 124,188 5.9657 3.31%
2020-05-25 0 9.050 9.050 9.120 8.920 9.500 199,600 1,834,712 9.1919 5.728 5.728 5.772 5.646 6.013 315,368 5.8177 0.89%
2020-05-22 0 8.970 8.800 8.970 8.880 9.360 56,800 513,956 9.0485 5.677 5.570 5.677 5.620 5.924 89,744 5.7269 -5.38%
2020-05-21 0 9.480 9.300 9.480 9.300 9.500 81,200 763,274 9.3999 6.000 5.886 6.000 5.886 6.013 128,296 5.9493 0.42%
2020-05-20 0 9.440 9.440 9.480 9.280 9.500 393,600 3,673,782 9.3338 5.975 5.975 6.000 5.873 6.013 621,888 5.9075 1.51%
2020-05-19 0 9.300 9.300 9.500 8.810 9.490 192,200 1,723,900 8.9693 5.886 5.886 6.013 5.576 6.006 303,676 5.6768 5.08%
2020-05-18 0 8.850 8.760 8.900 8.730 9.120 222,400 1,952,298 8.7783 5.601 5.544 5.633 5.525 5.772 351,392 5.5559 -1.12%
2020-05-15 0 8.950 8.900 8.950 8.660 9.110 546,200 4,828,372 8.8399 5.665 5.633 5.665 5.481 5.766 862,997 5.5949 0.00%
2020-05-14 0 8.950 8.950 9.260 8.950 9.200 209,400 1,902,368 9.0849 5.665 5.665 5.861 5.665 5.823 330,852 5.7499 -3.35%
2020-05-13 0 9.260 9.080 9.390 9.250 9.480 173,000 1,614,792 9.3341 5.861 5.747 5.943 5.854 6.000 273,340 5.9076 -1.59%
2020-05-12 0 9.410 9.380 9.410 9.300 9.500 238,800 2,234,410 9.3568 5.956 5.937 5.956 5.886 6.013 377,304 5.9220 -3.59%
2020-05-11 0 9.760 9.300 9.500 9.180 9.770 229,000 2,133,398 9.3161 6.177 5.886 6.013 5.810 6.184 361,820 5.8963 5.06%
2020-05-08 0 9.290 9.160 9.300 8.900 9.390 203,800 1,831,566 8.9871 5.880 5.797 5.886 5.633 5.943 322,004 5.6880 4.62%
2020-05-07 0 8.880 8.710 8.880 8.700 9.010 126,800 1,137,532 8.9711 5.620 5.513 5.620 5.506 5.703 200,344 5.6779 3.86%
2020-05-06 0 8.550 8.550 8.880 8.510 8.890 267,200 2,319,512 8.6808 5.411 5.411 5.620 5.386 5.627 422,176 5.4942 -3.82%
2020-05-05 0 8.890 8.890 8.930 8.860 9.170 49,800 445,730 8.9504 5.627 5.627 5.652 5.608 5.804 78,684 5.6648 -0.56%
2020-05-04 0 8.940 8.800 8.950 8.600 8.950 43,400 381,530 8.7910 5.658 5.570 5.665 5.443 5.665 68,572 5.5639 -0.11%
2020-04-29 0 8.950 8.950 9.170 8.940 9.160 41,000 368,322 8.9835 5.665 5.665 5.804 5.658 5.797 64,780 5.6857 -2.40%
2020-04-28 0 9.170 8.970 9.170 9.000 9.250 55,800 508,658 9.1157 5.804 5.677 5.804 5.696 5.854 88,164 5.7694 -0.76%
2020-04-27 0 9.240 9.070 9.240 8.900 9.500 38,600 355,224 9.2027 5.848 5.741 5.848 5.633 6.013 60,988 5.8245 2.55%
2020-04-24 0 9.010 9.010 9.050 8.880 9.320 382,400 3,424,056 8.9541 5.703 5.703 5.728 5.620 5.899 604,192 5.6672 -1.85%
2020-04-23 0 9.180 9.080 9.180 9.050 9.640 160,800 1,524,682 9.4819 5.810 5.747 5.810 5.728 6.101 254,064 6.0012 0.99%
2020-04-22 0 9.090 9.080 9.190 8.950 9.360 127,600 1,168,898 9.1606 5.753 5.747 5.816 5.665 5.924 201,608 5.7979 -2.26%
2020-04-21 0 9.300 9.190 9.300 - - 0 0 - 5.886 5.816 5.886 - - 0 - -0.85%
2020-04-20 0 9.380 9.260 9.430 9.360 9.480 39,800 373,272 9.3787 5.937 5.861 5.968 5.924 6.000 62,884 5.9359 0.11%
2020-04-17 0 9.370 9.250 9.380 9.360 9.810 132,800 1,263,660 9.5155 5.930 5.854 5.937 5.924 6.209 209,824 6.0225 -2.09%
2020-04-16 0 9.570 9.390 9.570 9.500 9.610 113,200 1,083,860 9.5747 6.057 5.943 6.057 6.013 6.082 178,856 6.0600 -0.31%
2020-04-15 0 9.600 9.450 9.600 9.450 9.640 68,800 656,366 9.5402 6.076 5.981 6.076 5.981 6.101 108,704 6.0381 1.69%
2020-04-14 0 9.440 9.140 9.440 8.940 9.480 118,600 1,093,994 9.2242 5.975 5.785 5.975 5.658 6.000 187,388 5.8381 5.59%
2020-04-09 0 8.940 8.940 9.130 8.890 9.200 229,800 2,066,462 8.9924 5.658 5.658 5.778 5.627 5.823 363,084 5.6914 0.00%
2020-04-08 0 8.940 8.940 9.110 8.910 9.430 105,800 960,518 9.0786 5.658 5.658 5.766 5.639 5.968 167,164 5.7460 -5.20%
2020-04-07 0 9.430 9.290 9.430 9.300 9.640 49,200 459,602 9.3415 5.968 5.880 5.968 5.886 6.101 77,736 5.9123 -0.63%
2020-04-06 0 9.490 9.480 9.490 9.460 9.820 178,800 1,709,614 9.5616 6.006 6.000 6.006 5.987 6.215 282,504 6.0516 -3.26%
2020-04-03 0 9.810 9.600 9.820 9.600 9.880 7,600 74,724 9.8321 6.209 6.076 6.215 6.076 6.253 12,008 6.2228 0.20%
2020-04-02 0 9.790 9.640 9.800 9.490 9.900 137,800 1,336,528 9.6990 6.196 6.101 6.203 6.006 6.266 217,724 6.1386 3.05%
2020-04-01 0 9.500 9.400 9.500 9.360 9.990 51,400 499,724 9.7223 6.013 5.949 6.013 5.924 6.323 81,212 6.1533 -4.04%
2020-03-31 0 9.900 9.690 9.900 9.210 10.04 260,800 2,545,834 9.7616 6.266 6.133 6.266 5.829 6.354 412,064 6.1782 7.49%
2020-03-30 0 9.210 9.100 9.210 8.790 9.320 240,200 2,137,430 8.8985 5.829 5.759 5.829 5.563 5.899 379,516 5.6320 5.62%
2020-03-27 0 8.720 8.720 8.840 8.600 8.740 149,800 1,292,672 8.6293 5.519 5.519 5.595 5.443 5.532 236,684 5.4616 2.59%
2020-03-26 0 8.500 8.400 8.500 8.330 9.000 60,200 524,880 8.7189 5.380 5.316 5.380 5.272 5.696 95,116 5.5183 0.00%
2020-03-25 0 8.500 8.280 8.500 8.310 8.600 116,800 987,246 8.4524 5.380 5.241 5.380 5.259 5.443 184,544 5.3496 3.41%
2020-03-24 0 8.220 8.200 8.300 8.140 8.690 156,000 1,289,436 8.2656 5.203 5.190 5.253 5.152 5.500 246,480 5.2314 1.48%
2020-03-23 0 8.100 8.100 8.250 8.050 8.700 92,800 753,300 8.1175 5.127 5.127 5.222 5.095 5.506 146,624 5.1376 -5.26%
2020-03-20 0 8.550 8.550 8.700 8.210 9.090 109,400 927,478 8.4779 5.411 5.411 5.506 5.196 5.753 172,852 5.3657 3.89%
2020-03-19 0 8.230 8.100 8.230 7.980 8.450 277,000 2,280,462 8.2327 5.209 5.127 5.209 5.051 5.348 437,660 5.2106 -2.60%
2020-03-18 0 8.450 8.360 8.460 8.360 9.360 86,600 755,784 8.7273 5.348 5.291 5.354 5.291 5.924 136,828 5.5236 -5.16%
2020-03-17 0 8.910 8.910 9.360 8.550 9.210 151,927 1,359,919 8.9511 5.639 5.639 5.924 5.411 5.829 240,045 5.6653 -0.56%
2020-03-16 0 8.960 8.910 8.960 8.830 9.620 100,800 947,972 9.4045 5.671 5.639 5.671 5.589 6.089 159,264 5.9522 -6.67%
2020-03-13 0 9.600 9.600 9.630 9.410 9.690 186,200 1,769,962 9.5057 6.076 6.076 6.095 5.956 6.133 294,196 6.0163 -3.71%
2020-03-12 0 9.970 9.900 9.960 9.900 10.00 10,200 101,496 9.9506 6.310 6.266 6.304 6.266 6.329 16,116 6.2978 -0.30%
2020-03-11 0 10.00 10.00 10.04 9.980 10.50 39,600 402,402 10.162 6.329 6.329 6.354 6.316 6.646 62,568 6.4314 -0.99%
2020-03-10 0 10.10 10.10 10.18 9.900 10.52 50,600 510,582 10.091 6.392 6.392 6.443 6.266 6.658 79,948 6.3864 2.02%
2020-03-09 0 9.900 9.900 9.920 9.830 10.36 308,200 3,071,214 9.9650 6.266 6.266 6.278 6.222 6.557 486,956 6.3070 -5.53%
2020-03-06 0 10.48 10.48 10.50 10.48 10.70 26,400 279,028 10.569 6.633 6.633 6.646 6.633 6.772 41,712 6.6894 -1.13%
2020-03-05 0 10.60 10.60 10.72 10.48 10.92 252,000 2,686,172 10.659 6.709 6.709 6.785 6.633 6.911 398,160 6.7465 0.00%
2020-03-04 0 10.60 10.60 10.72 10.50 10.86 113,400 1,208,604 10.658 6.709 6.709 6.785 6.646 6.873 179,172 6.7455 -0.19%
2020-03-03 0 10.62 10.62 10.78 10.40 11.12 544,000 5,841,420 10.738 6.722 6.722 6.823 6.582 7.038 859,521 6.7961 4.94%
2020-03-02 0 10.12 10.08 10.12 10.08 10.56 283,200 2,896,088 10.226 6.405 6.380 6.405 6.380 6.684 447,456 6.4723 0.40%
2020-02-28 0 10.08 10.08 10.16 9.820 10.56 153,800 1,542,352 10.028 6.380 6.380 6.430 6.215 6.684 243,004 6.3470 -2.89%
2020-02-27 0 10.38 10.38 10.58 9.660 10.62 269,200 2,724,938 10.122 6.570 6.570 6.696 6.114 6.722 425,336 6.4065 3.59%
2020-02-26 0 10.02 9.960 10.00 9.930 10.50 168,600 1,712,184 10.155 6.342 6.304 6.329 6.285 6.646 266,388 6.4274 -1.76%
2020-02-25 0 10.20 10.20 10.40 9.900 10.50 184,000 1,841,978 10.011 6.456 6.456 6.582 6.266 6.646 290,720 6.3359 0.99%
2020-02-24 0 10.10 10.10 10.20 10.06 10.74 278,200 2,863,408 10.293 6.392 6.392 6.456 6.367 6.797 439,556 6.5143 -3.81%
2020-02-21 0 10.50 10.50 10.60 9.400 11.02 300,400 3,158,660 10.515 6.646 6.646 6.709 5.949 6.975 474,632 6.6550 -3.67%
2020-02-20 0 10.90 10.90 11.00 10.84 11.22 347,600 3,843,332 11.057 6.899 6.899 6.962 6.861 7.101 549,208 6.9979 0.55%
2020-02-19 0 10.84 10.84 11.00 10.64 11.72 472,400 5,260,168 11.135 6.861 6.861 6.962 6.734 7.418 746,392 7.0475 -6.23%
2020-02-18 0 11.56 11.56 11.72 11.30 11.80 501,200 5,806,552 11.585 7.316 7.316 7.418 7.152 7.468 791,897 7.3325 2.30%
2020-02-17 0 11.30 11.30 11.50 10.70 11.56 1,298,600 14,695,856 11.317 7.152 7.152 7.278 6.772 7.316 2,051,789 7.1625 5.61%
2020-02-14 0 10.70 10.70 10.80 10.58 11.10 608,800 6,661,232 10.942 6.772 6.772 6.835 6.696 7.025 961,905 6.9250 2.29%
2020-02-13 0 10.46 10.42 10.46 9.820 10.84 731,200 7,381,834 10.096 6.620 6.595 6.620 6.215 6.861 1,155,297 6.3896 8.06%
2020-02-12 0 9.680 9.670 9.780 9.380 9.950 378,200 3,691,338 9.7603 6.127 6.120 6.190 5.937 6.297 597,556 6.1774 4.76%
2020-02-11 0 9.240 9.180 9.240 8.910 10.00 400,600 3,832,268 9.5663 5.848 5.810 5.848 5.639 6.329 632,948 6.0546 -2.74%
2020-02-10 0 9.500 9.500 9.790 8.770 10.18 1,375,400 12,805,090 9.3101 6.013 6.013 6.196 5.551 6.443 2,173,133 5.8925 11.76%
2020-02-07 0 8.500 8.430 8.500 8.200 8.900 516,000 4,391,388 8.5104 5.380 5.335 5.380 5.190 5.633 815,281 5.3864 3.91%
2020-02-06 0 8.180 8.170 8.330 8.100 8.390 816,600 6,678,908 8.1789 5.177 5.171 5.272 5.127 5.310 1,290,229 5.1765 2.25%
2020-02-05 0 8.000 7.550 8.000 7.980 8.090 44,600 358,508 8.0383 5.063 4.778 5.063 5.051 5.120 70,468 5.0875 -0.25%
2020-02-04 0 8.020 7.810 8.080 7.700 8.100 43,000 340,174 7.9110 5.076 4.943 5.114 4.873 5.127 67,940 5.0070 2.95%
2020-02-03 0 7.790 7.100 7.790 7.830 7.840 1,000 7,836 7.8360 4.930 4.494 4.930 4.956 4.962 1,580 4.9595 0.13%
2020-01-31 0 7.780 7.600 7.780 7.510 8.080 1,800 14,258 7.9211 4.924 4.810 4.924 4.753 5.114 2,844 5.0134 3.73%
2020-01-30 0 7.500 7.380 7.500 7.490 7.770 54,400 408,846 7.5156 4.747 4.671 4.747 4.741 4.918 85,952 4.7567 -2.09%
2020-01-29 0 7.660 7.580 7.660 7.600 8.000 19,200 148,706 7.7451 4.848 4.797 4.848 4.810 5.063 30,336 4.9020 -4.84%
2020-01-24 0 8.050 7.610 8.090 - - 0 0 - 5.095 4.816 5.120 - - 0 - 0.00%
2020-01-23 0 8.050 7.610 8.050 - - 0 0 - 5.095 4.816 5.095 - - 0 - -0.49%
2020-01-22 0 8.090 7.850 8.090 7.650 8.100 56,200 437,222 7.7798 5.120 4.968 5.120 4.842 5.127 88,796 4.9239 4.79%
2020-01-21 0 7.720 7.700 7.840 7.700 7.990 114,400 896,222 7.8341 4.886 4.873 4.962 4.873 5.057 180,752 4.9583 -3.74%
2020-01-20 0 8.020 7.900 8.030 7.880 8.040 64,800 513,718 7.9277 5.076 5.000 5.082 4.987 5.089 102,384 5.0176 -0.25%
2020-01-17 0 8.040 8.040 8.190 8.040 8.190 72,600 589,338 8.1176 5.089 5.089 5.184 5.089 5.184 114,708 5.1377 -0.74%
2020-01-16 0 8.100 7.910 8.100 7.900 8.100 73,800 589,110 7.9825 5.127 5.006 5.127 5.000 5.127 116,604 5.0522 2.53%
2020-01-15 0 7.900 7.840 7.900 7.830 8.010 31,400 248,608 7.9175 5.000 4.962 5.000 4.956 5.070 49,612 5.0110 -1.25%
2020-01-14 0 8.000 7.850 8.000 7.800 8.050 12,200 97,200 7.9672 5.063 4.968 5.063 4.937 5.095 19,276 5.0425 0.00%
2020-01-13 0 8.000 7.770 8.000 7.630 8.000 104,000 806,140 7.7513 5.063 4.918 5.063 4.829 5.063 164,320 4.9059 2.43%
2020-01-10 0 7.810 7.810 7.890 7.580 7.780 15,000 115,986 7.7324 4.943 4.943 4.994 4.797 4.924 23,700 4.8939 0.13%
2020-01-09 0 7.800 7.700 7.800 7.670 7.840 73,600 567,904 7.7161 4.937 4.873 4.937 4.854 4.962 116,288 4.8836 1.69%
2020-01-08 0 7.670 7.530 7.670 7.530 7.710 19,000 145,330 7.6489 4.854 4.766 4.854 4.766 4.880 30,020 4.8411 0.00%
2020-01-07 0 7.670 7.590 7.670 7.410 7.710 63,800 483,518 7.5787 4.854 4.804 4.854 4.690 4.880 100,804 4.7966 -1.67%
2020-01-06 0 7.800 7.510 7.800 7.510 7.840 9,000 68,532 7.6147 4.937 4.753 4.937 4.753 4.962 14,220 4.8194 1.69%
2020-01-03 0 7.670 7.530 7.750 7.510 7.800 49,600 379,096 7.6431 4.854 4.766 4.905 4.753 4.937 78,368 4.8374 -1.29%
2020-01-02 0 7.770 7.550 7.770 7.400 7.880 37,400 288,078 7.7026 4.918 4.778 4.918 4.684 4.987 59,092 4.8751 4.30%
2019-12-31 0 7.450 7.380 7.870 - - 0 0 - 4.715 4.671 4.981 - - 0 - 0.00%
2019-12-30 0 7.450 7.450 7.700 7.440 7.970 23,400 176,260 7.5325 4.715 4.715 4.873 4.709 5.044 36,972 4.7674 -1.32%
2019-12-27 0 7.550 7.550 7.650 7.550 7.650 39,800 302,550 7.6018 4.778 4.778 4.842 4.778 4.842 62,884 4.8112 2.72%
2019-12-24 0 7.350 7.300 7.550 7.350 7.670 39,800 300,448 7.5489 4.652 4.620 4.778 4.652 4.854 62,884 4.7778 -2.00%
2019-12-23 0 7.500 7.410 7.550 7.500 7.770 87,000 656,264 7.5433 4.747 4.690 4.778 4.747 4.918 137,460 4.7742 -2.60%
2019-12-20 0 7.700 7.600 7.700 7.680 7.710 170,400 1,311,498 7.6966 4.873 4.810 4.873 4.861 4.880 269,232 4.8713 -0.65%
2019-12-19 0 7.750 7.750 7.840 7.700 7.840 85,200 657,824 7.7209 4.905 4.905 4.962 4.873 4.962 134,616 4.8867 -0.64%
2019-12-18 0 7.800 7.800 7.840 7.700 7.850 15,200 117,982 7.7620 4.937 4.937 4.962 4.873 4.968 24,016 4.9126 0.00%
2019-12-17 0 7.800 7.800 7.830 7.680 7.840 72,400 564,250 7.7935 4.937 4.937 4.956 4.861 4.962 114,392 4.9326 0.00%
2019-12-16 0 7.800 7.680 7.800 7.660 7.890 87,600 676,608 7.7238 4.937 4.861 4.937 4.848 4.994 138,408 4.8885 0.26%
2019-12-13 0 7.780 7.700 7.800 7.650 7.960 71,200 557,020 7.8233 4.924 4.873 4.937 4.842 5.038 112,496 4.9515 -2.75%
2019-12-12 0 8.000 7.800 8.000 7.700 8.020 84,600 668,702 7.9043 5.063 4.937 5.063 4.873 5.076 133,668 5.0027 0.25%
2019-12-11 0 7.980 7.850 7.980 7.800 8.000 19,200 150,688 7.8483 5.051 4.968 5.051 4.937 5.063 30,336 4.9673 -0.37%
2019-12-10 0 8.010 7.850 7.990 7.810 8.060 27,200 215,516 7.9234 5.070 4.968 5.057 4.943 5.101 42,976 5.0148 -1.11%
2019-12-09 0 8.100 7.880 8.100 - - 0 0 - 5.127 4.987 5.127 - - 0 - 0.00%
2019-12-06 0 8.100 8.020 8.100 7.800 8.100 5,600 45,300 8.0893 5.127 5.076 5.127 4.937 5.127 8,848 5.1198 -0.74%
2019-12-05 0 8.160 7.900 8.160 8.100 8.160 24,000 194,616 8.1090 5.165 5.000 5.165 5.127 5.165 37,920 5.1323 0.74%
2019-12-04 0 8.100 7.950 8.140 8.100 8.180 3,000 24,420 8.1400 5.127 5.032 5.152 5.127 5.177 4,740 5.1519 2.53%
2019-12-03 0 7.900 7.900 8.000 7.880 8.000 118,600 939,022 7.9176 5.000 5.000 5.063 4.987 5.063 187,388 5.0111 -1.25%
2019-12-02 0 8.000 8.000 8.140 8.000 8.240 28,400 228,096 8.0315 5.063 5.063 5.152 5.063 5.215 44,872 5.0833 -2.91%
2019-11-29 0 8.240 8.010 8.260 - - 0 0 - 5.215 5.070 5.228 - - 0 - 0.00%
2019-11-28 0 8.240 8.150 8.240 8.020 8.260 20,200 163,690 8.1035 5.215 5.158 5.215 5.076 5.228 31,916 5.1288 1.98%
2019-11-27 0 8.080 8.050 8.270 8.080 8.620 174,400 1,481,500 8.4948 5.114 5.095 5.234 5.114 5.456 275,552 5.3765 -1.46%
2019-11-26 0 8.200 8.200 8.480 - - 0 0 - 5.190 5.190 5.367 - - 0 - 2.89%
2019-11-25 0 7.970 7.970 8.500 - - 200 1,590 7.9500 5.044 5.044 5.380 - - 316 5.0316 0.25%
2019-11-22 0 7.950 7.810 8.110 7.950 8.420 30,000 242,960 8.0987 5.032 4.943 5.133 5.032 5.329 47,400 5.1257 -0.63%
2019-11-21 0 8.000 8.030 8.050 7.800 8.080 40,400 323,282 8.0020 5.063 5.082 5.095 4.937 5.114 63,832 5.0646 1.27%
2019-11-20 0 7.900 7.900 8.080 7.900 8.180 7,800 63,656 8.1610 5.000 5.000 5.114 5.000 5.177 12,324 5.1652 -2.47%
2019-11-19 0 8.100 8.100 8.300 7.990 8.100 18,600 149,482 8.0367 5.127 5.127 5.253 5.057 5.127 29,388 5.0865 1.25%
2019-11-18 0 8.000 7.920 8.000 7.920 8.000 5,600 44,496 7.9457 5.063 5.013 5.063 5.013 5.063 8,848 5.0289 0.38%
2019-11-15 0 7.970 7.920 7.980 7.970 8.190 35,600 287,158 8.0662 5.044 5.013 5.051 5.044 5.184 56,248 5.1052 -0.87%
2019-11-14 0 8.040 8.000 8.040 8.000 8.100 3,200 25,870 8.0844 5.089 5.063 5.089 5.063 5.127 5,056 5.1167 0.50%
2019-11-13 0 8.000 8.000 8.030 7.940 8.400 11,800 97,066 8.2259 5.063 5.063 5.082 5.025 5.316 18,644 5.2063 0.00%
2019-11-12 0 8.000 8.000 8.140 8.000 8.170 64,400 516,376 8.0183 5.063 5.063 5.152 5.063 5.171 101,752 5.0748 -1.23%
2019-11-11 0 8.100 8.070 8.100 8.100 8.300 10,800 87,892 8.1381 5.127 5.108 5.127 5.127 5.253 17,064 5.1507 0.00%
2019-11-08 0 8.100 8.100 8.300 8.100 8.300 28,400 233,480 8.2211 5.127 5.127 5.253 5.127 5.253 44,872 5.2032 -2.41%
2019-11-07 0 8.300 8.110 8.300 8.050 8.470 45,600 369,458 8.1021 5.253 5.133 5.253 5.095 5.361 72,048 5.1279 1.34%
2019-11-06 0 8.190 8.190 8.270 8.000 8.350 25,400 205,190 8.0783 5.184 5.184 5.234 5.063 5.285 40,132 5.1129 -3.76%
2019-11-05 0 8.510 8.100 8.600 8.030 8.650 5,000 41,338 8.2676 5.386 5.127 5.443 5.082 5.475 7,900 5.2327 0.12%
2019-11-04 0 8.500 8.170 8.500 8.500 8.660 2,000 17,112 8.5560 5.380 5.171 5.380 5.380 5.481 3,160 5.4152 0.00%
2019-11-01 0 8.500 8.300 8.500 8.300 8.700 15,400 129,242 8.3923 5.380 5.253 5.380 5.253 5.506 24,332 5.3116 2.41%
2019-10-31 0 8.300 8.300 8.480 8.230 8.500 34,000 284,126 8.3566 5.253 5.253 5.367 5.209 5.380 53,720 5.2890 -0.95%
2019-10-30 0 8.380 8.200 8.490 8.000 8.490 25,800 213,202 8.2636 5.304 5.190 5.373 5.063 5.373 40,764 5.2302 2.70%
2019-10-29 0 8.160 8.160 8.630 8.100 8.680 72,800 591,630 8.1268 5.165 5.165 5.462 5.127 5.494 115,024 5.1435 -6.10%
2019-10-28 0 8.690 8.350 8.690 8.300 8.690 7,400 62,282 8.4165 5.500 5.285 5.500 5.253 5.500 11,692 5.3269 4.70%
2019-10-25 0 8.300 8.300 8.600 8.300 8.910 88,200 760,532 8.6228 5.253 5.253 5.443 5.253 5.639 139,356 5.4575 -0.48%
2019-10-24 0 8.340 8.030 8.400 - - 0 0 - 5.278 5.082 5.316 - - 0 - 0.00%
2019-10-23 0 8.340 8.160 8.380 - - 0 0 - 5.278 5.165 5.304 - - 0 - -0.71%
2019-10-22 0 8.400 8.400 8.440 8.030 8.650 30,800 259,280 8.4182 5.316 5.316 5.342 5.082 5.475 48,664 5.3280 5.00%
2019-10-21 0 8.000 8.000 8.390 - - 0 0 - 5.063 5.063 5.310 - - 0 - 0.13%
2019-10-18 0 7.990 7.990 8.320 7.990 8.400 37,200 306,998 8.2526 5.057 5.057 5.266 5.057 5.316 58,776 5.2232 0.00%
2019-10-17 0 7.990 7.910 7.970 7.710 8.350 280,400 2,272,306 8.1038 5.057 5.006 5.044 4.880 5.285 443,032 5.1290 0.50%
2019-10-16 0 7.950 7.880 7.950 7.800 8.090 207,600 1,647,696 7.9369 5.032 4.987 5.032 4.937 5.120 328,008 5.0233 0.51%
2019-10-15 0 7.910 7.780 7.910 7.100 8.410 304,000 2,325,290 7.6490 5.006 4.924 5.006 4.494 5.323 480,320 4.8411 -5.83%
2019-10-14 0 8.400 8.300 8.380 - - 0 0 - 5.316 5.253 5.304 - - 0 - 0.00%
2019-10-11 0 8.400 8.230 8.400 8.120 8.610 68,000 570,238 8.3859 5.316 5.209 5.316 5.139 5.449 107,440 5.3075 0.48%
2019-10-10 0 8.360 8.320 8.480 7.800 8.490 38,800 312,700 8.0593 5.291 5.266 5.367 4.937 5.373 61,304 5.1008 -2.79%
2019-10-09 0 8.600 8.180 8.700 8.500 8.600 15,000 128,250 8.5500 5.443 5.177 5.506 5.380 5.443 23,700 5.4114 0.00%
2019-10-08 0 8.600 8.600 8.880 8.520 8.880 134,400 1,167,198 8.6845 5.443 5.443 5.620 5.392 5.620 212,352 5.4965 -3.15%
2019-10-04 0 8.880 8.810 8.880 8.500 8.880 176,800 1,560,038 8.8237 5.620 5.576 5.620 5.380 5.620 279,344 5.5846 0.00%
2019-10-03 0 8.880 8.850 8.880 8.810 9.000 70,200 627,014 8.9318 5.620 5.601 5.620 5.576 5.696 110,916 5.6530 -0.78%
2019-10-02 0 8.950 8.900 9.050 8.950 9.110 55,400 503,816 9.0942 5.665 5.633 5.728 5.665 5.766 87,532 5.7558 1.70%
2019-09-30 0 8.800 8.500 8.990 8.500 9.100 180,800 1,619,816 8.9592 5.570 5.380 5.690 5.380 5.759 285,664 5.6704 -2.76%
2019-09-27 0 9.050 9.000 9.050 9.000 9.100 251,800 2,267,046 9.0034 5.728 5.696 5.728 5.696 5.759 397,844 5.6983 -0.11%
2019-09-26 0 9.060 8.760 9.060 8.720 9.100 19,600 173,190 8.8362 5.734 5.544 5.734 5.519 5.759 30,968 5.5925 4.02%
2019-09-25 0 8.710 8.700 8.720 8.700 8.900 36,000 314,848 8.7458 5.513 5.506 5.519 5.506 5.633 56,880 5.5353 -2.13%
2019-09-24 0 8.900 8.720 8.900 8.620 9.010 508,000 4,516,448 8.8906 5.633 5.519 5.633 5.456 5.703 802,641 5.6270 5.95%
2019-09-23 0 8.400 8.260 8.400 8.260 8.500 33,600 281,092 8.3658 5.316 5.228 5.316 5.228 5.380 53,088 5.2948 -1.18%
2019-09-20 0 8.500 8.400 8.500 8.500 8.880 218,200 1,893,488 8.6778 5.380 5.316 5.380 5.380 5.620 344,756 5.4923 0.00%
2019-09-19 0 8.500 8.200 8.500 8.490 8.500 94,000 798,988 8.4999 5.380 5.190 5.380 5.373 5.380 148,520 5.3797 0.00%
2019-09-18 0 8.500 8.310 8.500 8.470 8.910 167,000 1,427,326 8.5469 5.380 5.259 5.380 5.361 5.639 263,860 5.4094 -2.07%
2019-09-17 0 8.680 8.280 8.680 - - 0 0 - 5.494 5.241 5.494 - - 0 - 0.00%
2019-09-16 0 8.680 8.400 8.680 8.680 8.680 95,800 831,544 8.6800 5.494 5.316 5.494 5.494 5.494 151,364 5.4937 0.46%
2019-09-13 0 8.640 8.530 8.640 8.600 8.750 9,800 84,794 8.6524 5.468 5.399 5.468 5.443 5.538 15,484 5.4762 0.47%
2019-09-12 0 8.600 8.500 8.640 - - 0 0 - 5.443 5.380 5.468 - - 0 - 0.00%
2019-09-11 0 8.600 8.350 8.600 8.600 8.600 20,800 178,880 8.6000 5.443 5.285 5.443 5.443 5.443 32,864 5.4430 0.23%
2019-09-10 0 8.580 8.450 8.580 8.490 8.890 36,400 312,562 8.5869 5.430 5.348 5.430 5.373 5.627 57,512 5.4347 1.66%
2019-09-09 0 8.440 8.440 8.680 8.440 8.690 6,000 51,652 8.6087 5.342 5.342 5.494 5.342 5.500 9,480 5.4485 0.48%
2019-09-06 0 8.400 8.380 8.500 8.400 8.500 51,000 433,460 8.4992 5.316 5.304 5.380 5.316 5.380 80,580 5.3792 -3.45%
2019-09-05 0 8.700 8.380 8.850 8.310 8.890 8,150 69,454 8.5220 5.506 5.304 5.601 5.259 5.627 12,877 5.3936 -2.14%
2019-09-04 0 8.890 8.500 8.890 8.800 8.890 24,000 211,394 8.8081 5.627 5.380 5.627 5.570 5.627 37,920 5.5747 1.02%
2019-09-03 0 8.800 8.240 8.800 8.400 8.800 80,000 676,240 8.4530 5.570 5.215 5.570 5.316 5.570 126,400 5.3500 7.32%
2019-09-02 0 8.200 8.200 8.250 8.090 8.810 26,400 223,194 8.4543 5.190 5.190 5.222 5.120 5.576 41,712 5.3508 -5.86%
2019-08-30 0 8.710 7.900 8.710 8.710 8.750 65,800 573,126 8.7101 5.513 5.000 5.513 5.513 5.538 103,964 5.5127 0.11%
2019-08-29 0 8.700 7.950 8.700 - - 0 0 - 5.506 5.032 5.506 - - 0 - -0.11%
2019-08-28 0 8.710 8.710 8.800 8.700 8.710 17,800 155,010 8.7084 5.513 5.513 5.570 5.506 5.513 28,124 5.5117 0.11%
2019-08-27 0 8.700 8.580 8.700 8.580 8.700 12,400 106,640 8.6000 5.506 5.430 5.506 5.430 5.506 19,592 5.4430 1.40%
2019-08-26 0 8.580 8.250 8.580 8.590 8.600 5,200 44,670 8.5904 5.430 5.222 5.430 5.437 5.443 8,216 5.4369 -0.23%
2019-08-23 0 8.600 8.240 8.600 8.610 8.700 6,400 55,228 8.6294 5.443 5.215 5.443 5.449 5.506 10,112 5.4616 -0.12%
2019-08-22 0 8.610 8.300 8.710 8.610 8.730 18,000 156,760 8.7089 5.449 5.253 5.513 5.449 5.525 28,440 5.5120 -1.26%
2019-08-21 0 8.720 8.720 8.990 8.510 8.810 4,200 36,844 8.7724 5.519 5.519 5.690 5.386 5.576 6,636 5.5521 -0.80%
2019-08-20 0 8.790 8.790 8.800 8.700 8.900 76,400 670,538 8.7767 5.563 5.563 5.570 5.506 5.633 120,712 5.5549 3.17%
2019-08-19 0 8.520 8.520 8.590 8.220 8.600 34,800 295,656 8.4959 5.392 5.392 5.437 5.203 5.443 54,984 5.3771 4.03%
2019-08-16 0 8.190 7.040 8.200 8.190 8.190 1,000 8,190 8.1900 5.184 4.456 5.190 5.184 5.184 1,580 5.1835 0.00%
2019-08-15 0 8.190 7.700 8.190 7.700 8.190 61,000 494,202 8.1017 5.184 4.873 5.184 4.873 5.184 96,380 5.1276 6.36%
2019-08-14 0 7.700 7.200 7.700 6.100 7.700 5,600 36,590 6.5339 4.873 4.557 4.873 3.861 4.873 8,848 4.1354 -1.28%
2019-08-13 0 7.800 7.600 7.990 7.800 8.000 137,800 1,102,300 7.9993 4.937 4.810 5.057 4.937 5.063 217,724 5.0628 -8.24%
2019-08-12 0 8.500 7.960 8.500 8.500 8.500 200 1,700 8.5000 5.380 5.038 5.380 5.380 5.380 316 5.3797 4.04%
2019-08-09 0 8.170 8.000 8.370 - - 0 0 - 5.171 5.063 5.297 - - 0 - 0.00%
2019-08-08 0 8.170 8.170 10.50 7.950 8.130 1,200 9,612 8.0100 5.171 5.171 6.646 5.032 5.146 1,896 5.0696 2.90%
2019-08-07 0 7.940 7.120 8.800 - - 0 0 - 5.025 4.506 5.570 - - 0 - 0.00%
2019-08-06 0 7.940 7.500 8.320 7.940 8.090 25,400 204,958 8.0692 5.025 4.747 5.266 5.025 5.120 40,132 5.1071 -4.68%
2019-08-05 0 8.330 7.680 8.330 8.330 8.330 4,000 33,320 8.3300 5.272 4.861 5.272 5.272 5.272 6,320 5.2721 -2.91%
2019-08-02 0 8.580 8.000 8.580 8.400 8.600 11,000 93,962 8.5420 5.430 5.063 5.430 5.316 5.443 17,380 5.4063 2.14%
2019-08-01 0 8.400 8.240 8.400 8.240 8.400 11,000 90,672 8.2429 5.316 5.215 5.316 5.215 5.316 17,380 5.2170 1.82%
2019-07-31 0 8.250 6.300 8.250 - - 0 0 - 5.222 3.987 5.222 - - 0 - 0.00%
2019-07-30 0 8.250 8.050 8.440 - - 0 0 - 5.222 5.095 5.342 - - 0 - 0.00%
2019-07-29 0 8.250 8.250 9.370 8.200 8.250 18,200 149,760 8.2286 5.222 5.222 5.930 5.190 5.222 28,756 5.2080 0.61%
2019-07-26 0 8.200 8.200 9.190 8.190 8.200 18,000 147,598 8.1999 5.190 5.190 5.816 5.184 5.190 28,440 5.1898 0.12%
2019-07-25 0 8.190 6.720 8.190 - - 0 0 - 5.184 4.253 5.184 - - 0 - 0.00%
2019-07-24 0 8.190 8.010 8.900 - - 0 0 - 5.184 5.070 5.633 - - 0 - 0.00%
2019-07-23 0 8.190 8.010 8.190 8.000 8.190 7,800 62,858 8.0587 5.184 5.070 5.184 5.063 5.184 12,324 5.1005 1.11%
2019-07-22 0 8.100 - 9.300 8.100 8.100 1,200 9,720 8.1000 5.127 - 5.886 5.127 5.127 1,896 5.1266 1.25%
2019-07-19 0 8.000 8.000 8.990 - - 0 0 - 5.063 5.063 5.690 - - 0 - 0.00%
2019-07-18 0 8.000 8.000 8.300 - - 0 0 - 5.063 5.063 5.253 - - 0 - 0.00%
2019-07-17 0 8.000 8.000 8.270 8.000 8.080 11,800 95,020 8.0525 5.063 5.063 5.234 5.063 5.114 18,644 5.0965 -3.38%
2019-07-16 0 8.280 8.200 8.300 8.280 8.300 28,800 238,980 8.2979 5.241 5.190 5.253 5.241 5.253 45,504 5.2518 1.10%
2019-07-15 0 8.190 8.000 8.200 8.190 8.200 1,000 8,196 8.1960 5.184 5.063 5.190 5.184 5.190 1,580 5.1873 -0.12%
2019-07-12 0 8.200 7.900 8.800 - - 0 0 - 5.190 5.000 5.570 - - 0 - 0.00%
2019-07-11 0 8.200 7.900 8.350 - - 0 0 - 5.190 5.000 5.285 - - 0 - 0.00%
2019-07-10 0 8.200 8.090 8.210 8.090 8.210 7,400 60,608 8.1903 5.190 5.120 5.196 5.120 5.196 11,692 5.1837 2.50%
2019-07-09 0 8.000 8.000 8.500 7.730 8.160 28,000 224,074 8.0026 5.063 5.063 5.380 4.892 5.165 44,240 5.0650 -3.61%
2019-07-08 0 8.300 8.300 8.580 8.000 8.650 80,200 688,340 8.5828 5.253 5.253 5.430 5.063 5.475 126,716 5.4321 -3.15%
2019-07-05 0 8.570 8.500 9.000 8.000 8.570 1,245,600 10,088,154 8.0990 5.424 5.380 5.696 5.063 5.424 1,968,049 5.1260 5.67%
2019-07-04 0 8.110 7.800 8.200 8.110 8.110 1,400 11,354 8.1100 5.133 4.937 5.190 5.133 5.133 2,212 5.1329 -1.10%
2019-07-03 0 8.200 8.030 8.200 8.000 8.220 10,800 88,556 8.1996 5.190 5.082 5.190 5.063 5.203 17,064 5.1896 2.50%
2019-07-02 0 8.000 8.000 8.190 8.000 8.200 4,800 38,440 8.0083 5.063 5.063 5.184 5.063 5.190 7,584 5.0686 0.00%
2019-06-28 0 8.000 7.620 8.200 8.000 8.210 1,000 8,130 8.1300 5.063 4.823 5.190 5.063 5.196 1,580 5.1456 -2.56%
2019-06-27 0 8.210 7.600 8.210 8.220 8.300 600 4,964 8.2733 5.196 4.810 5.196 5.203 5.253 948 5.2363 -1.56%
2019-06-26 0 8.340 7.640 8.340 - - 0 0 - 5.278 4.835 5.278 - - 0 - 0.00%
2019-06-25 0 8.340 7.630 8.340 8.340 8.400 16,000 134,092 8.3808 5.278 4.829 5.278 5.278 5.316 25,280 5.3043 -1.30%
2019-06-24 0 8.450 8.240 8.450 8.230 8.450 3,400 28,280 8.3176 5.348 5.215 5.348 5.209 5.348 5,372 5.2643 3.05%
2019-06-21 0 8.200 8.100 8.560 8.100 8.590 378,600 2,964,266 7.8295 5.190 5.127 5.418 5.127 5.437 598,188 4.9554 3.54%
2019-06-20 0 7.920 7.920 8.500 7.050 8.020 483,800 3,647,098 7.5384 5.013 5.013 5.380 4.462 5.076 764,404 4.7712 10.31%
2019-06-19 0 7.180 7.180 7.260 7.030 7.400 52,600 381,006 7.2435 4.544 4.544 4.595 4.449 4.684 83,108 4.5845 -1.10%
2019-06-18 0 7.260 7.210 7.260 7.000 7.480 202,400 1,477,024 7.2975 4.595 4.563 4.595 4.430 4.734 319,792 4.6187 0.28%
2019-06-17 0 7.240 7.240 7.500 7.010 7.500 128,600 932,918 7.2544 4.582 4.582 4.747 4.437 4.747 203,188 4.5914 -0.28%
2019-06-14 0 7.260 7.260 7.450 7.220 7.440 5,000 36,414 7.2828 4.595 4.595 4.715 4.570 4.709 7,900 4.6094 -2.42%
2019-06-13 0 7.440 7.440 7.460 7.250 7.470 22,200 165,588 7.4589 4.709 4.709 4.722 4.589 4.728 35,076 4.7208 -0.53%
2019-06-12 0 7.480 7.300 7.590 7.300 7.600 31,400 234,774 7.4769 4.734 4.620 4.804 4.620 4.810 49,612 4.7322 -1.58%
2019-06-11 0 7.600 7.600 7.780 7.500 7.600 14,000 105,180 7.5129 4.810 4.810 4.924 4.747 4.810 22,120 4.7550 1.33%
2019-06-10 0 7.500 7.500 7.710 7.500 7.500 2,800 21,000 7.5000 4.747 4.747 4.880 4.747 4.747 4,424 4.7468 -2.09%
2019-06-06 0 7.660 7.320 7.660 7.650 7.680 2,600 19,948 7.6723 4.848 4.633 4.848 4.842 4.861 4,108 4.8559 -0.26%
2019-06-05 0 7.680 7.600 7.700 7.340 7.900 45,200 341,672 7.5591 4.861 4.810 4.873 4.646 5.000 71,416 4.7842 -0.65%
2019-06-04 0 7.730 7.700 7.730 7.700 7.970 40,200 311,550 7.7500 4.892 4.873 4.892 4.873 5.044 63,516 4.9051 -3.25%
2019-06-03 0 7.990 6.850 8.240 7.990 7.990 400 3,196 7.9900 5.057 4.335 5.215 5.057 5.057 632 5.0570 -3.27%
2019-05-31 0 8.260 8.010 8.260 8.000 8.330 15,400 125,630 8.1578 5.228 5.070 5.228 5.063 5.272 24,332 5.1632 -0.48%
2019-05-30 0 8.300 8.100 8.560 8.260 8.600 3,200 27,186 8.4956 5.253 5.127 5.418 5.228 5.443 5,056 5.3770 -2.01%
2019-05-29 0 8.990 8.180 8.790 8.990 9.990 1,400 12,952 9.2514 5.361 4.878 5.241 5.361 5.957 2,348 5.5166 7.41%
2019-05-28 0 8.370 8.210 10.58 - - 0 0 - 4.991 4.896 6.309 - - 0 - 0.00%
2019-05-27 0 8.370 8.300 8.510 8.280 8.540 39,400 334,582 8.4919 4.991 4.949 5.075 4.937 5.092 66,074 5.0638 -1.99%
2019-05-24 0 8.540 8.540 9.000 - - 0 0 - 5.092 5.092 5.367 - - 0 - 0.12%
2019-05-23 0 8.530 8.530 8.640 8.530 8.640 5,800 49,862 8.5969 5.086 5.086 5.152 5.086 5.152 9,727 5.1263 -1.04%
2019-05-22 0 8.620 8.620 8.780 8.600 8.780 9,800 84,736 8.6465 5.140 5.140 5.236 5.128 5.236 16,435 5.1559 -1.26%
2019-05-21 0 8.730 8.600 8.770 8.510 8.730 8,200 70,950 8.6524 5.206 5.128 5.230 5.075 5.206 13,751 5.1595 0.34%
2019-05-20 0 8.700 8.520 8.700 8.700 8.750 16,400 142,940 8.7159 5.188 5.080 5.188 5.188 5.218 27,503 5.1973 -1.02%
2019-05-17 0 8.790 8.790 8.870 - - 0 0 - 5.241 5.241 5.289 - - 0 - 0.11%
2019-05-16 0 8.780 8.780 9.030 8.780 9.030 2,200 19,816 9.0073 5.236 5.236 5.385 5.236 5.385 3,689 5.3711 -2.77%
2019-05-15 0 9.030 8.800 9.030 8.940 9.030 10,800 97,020 8.9833 5.385 5.247 5.385 5.331 5.385 18,112 5.3568 1.01%
2019-05-14 0 8.940 8.800 8.940 8.770 8.940 6,200 55,362 8.9294 5.331 5.247 5.331 5.230 5.331 10,397 5.3246 0.00%
2019-05-10 0 8.940 8.770 8.960 8.790 9.170 24,600 219,962 8.9415 5.331 5.230 5.343 5.241 5.468 41,254 5.3319 -0.22%
2019-05-09 0 8.960 8.960 9.120 8.960 9.120 13,000 118,364 9.1049 5.343 5.343 5.438 5.343 5.438 21,801 5.4293 -1.97%
2019-05-08 0 9.140 9.070 9.140 9.000 9.310 29,000 262,778 9.0613 5.450 5.408 5.450 5.367 5.552 48,633 5.4033 0.22%
2019-05-07 0 9.120 9.090 9.230 9.060 9.320 36,400 335,134 9.2070 5.438 5.420 5.504 5.402 5.558 61,043 5.4901 0.77%
2019-05-06 0 9.050 9.020 9.190 9.050 9.500 76,200 706,736 9.2748 5.397 5.379 5.480 5.397 5.665 127,788 5.5306 -5.83%
2019-05-03 0 9.610 9.610 9.630 9.600 9.800 72,200 698,184 9.6701 5.730 5.730 5.742 5.725 5.844 121,080 5.7663 -3.80%
2019-05-02 0 9.990 9.830 9.990 9.700 10.00 62,000 603,112 9.7276 5.957 5.862 5.957 5.784 5.963 103,974 5.8006 -0.89%
2019-04-30 0 10.08 10.08 10.26 9.600 10.08 10,000 97,920 9.7920 6.011 6.011 6.118 5.725 6.011 16,770 5.8390 -1.75%
2019-04-29 0 10.26 9.610 10.26 - - 0 0 - 6.118 5.730 6.118 - - 0 - -0.58%
2019-04-26 0 10.32 9.620 10.32 - - 0 0 - 6.154 5.736 6.154 - - 0 - 0.00%
2019-04-25 0 10.32 9.820 10.38 - - 0 0 - 6.154 5.856 6.190 - - 0 - 0.00%
2019-04-24 0 10.32 10.02 10.32 9.930 10.34 76,600 769,326 10.043 6.154 5.975 6.154 5.921 6.166 128,458 5.9889 1.78%
2019-04-23 0 10.14 10.00 10.14 10.00 10.20 57,200 581,472 10.166 6.047 5.963 6.047 5.963 6.082 95,925 6.0618 0.20%
2019-04-18 0 10.12 10.12 10.28 10.10 10.28 24,000 243,288 10.137 6.035 6.035 6.130 6.023 6.130 40,248 6.0447 -0.78%
2019-04-17 0 10.20 10.18 10.36 10.12 10.46 19,600 200,072 10.208 6.082 6.070 6.178 6.035 6.237 32,869 6.0869 -2.67%
2019-04-16 0 10.48 10.20 10.48 - - 0 0 - 6.249 6.082 6.249 - - 0 - 0.00%
2019-04-15 0 10.48 10.22 10.48 10.22 10.50 125,600 1,317,872 10.493 6.249 6.094 6.249 6.094 6.261 210,631 6.2568 2.75%
2019-04-12 0 10.20 10.00 10.20 9.990 10.20 22,200 222,376 10.017 6.082 5.963 6.082 5.957 6.082 37,229 5.9731 1.19%
2019-04-11 0 10.08 10.00 10.08 10.08 10.30 13,600 137,924 10.141 6.011 5.963 6.011 6.011 6.142 22,807 6.0474 -2.33%
2019-04-10 0 10.32 10.32 10.44 10.10 10.50 106,400 1,088,952 10.235 6.154 6.154 6.225 6.023 6.261 178,433 6.1029 0.98%
2019-04-09 0 10.22 10.22 10.38 10.06 10.46 101,000 1,024,912 10.148 6.094 6.094 6.190 5.999 6.237 169,377 6.0511 -2.29%
2019-04-08 0 10.46 10.14 10.48 10.32 10.46 3,800 39,288 10.339 6.237 6.047 6.249 6.154 6.237 6,373 6.1651 0.97%
2019-04-04 0 10.36 10.16 10.36 10.10 10.38 14,800 150,788 10.188 6.178 6.058 6.178 6.023 6.190 24,820 6.0754 1.37%
2019-04-03 0 10.22 10.20 10.22 10.20 10.58 130,800 1,362,508 10.417 6.094 6.082 6.094 6.082 6.309 219,352 6.2115 -3.22%
2019-04-02 0 10.56 10.40 10.70 10.50 10.68 3,400 35,988 10.585 6.297 6.202 6.380 6.261 6.369 5,702 6.3117 2.13%
2019-04-01 0 10.34 10.26 10.40 10.34 10.70 61,600 644,428 10.461 6.166 6.118 6.202 6.166 6.380 103,303 6.2382 -1.15%
2019-03-29 0 10.46 10.40 10.46 10.40 10.50 20,600 215,604 10.466 6.237 6.202 6.237 6.202 6.261 34,546 6.2410 0.00%
2019-03-28 0 10.46 10.30 10.48 10.30 10.66 110,600 1,160,296 10.491 6.237 6.142 6.249 6.142 6.357 185,476 6.2558 -0.95%
2019-03-27 0 10.56 10.56 10.68 10.18 10.86 66,800 711,344 10.649 6.297 6.297 6.369 6.070 6.476 112,024 6.3499 2.33%
2019-03-26 0 10.32 10.26 10.84 - - 0 0 - 6.154 6.118 6.464 - - 0 - 0.00%
2019-03-25 0 10.32 10.32 10.40 10.20 10.62 69,000 713,384 10.339 6.154 6.154 6.202 6.082 6.333 115,713 6.1651 0.00%
2019-03-22 0 10.32 10.32 10.50 10.10 10.40 192,200 1,969,004 10.245 6.154 6.154 6.261 6.023 6.202 322,320 6.1089 1.98%
2019-03-21 0 10.12 10.02 10.12 10.10 10.34 130,600 1,331,248 10.193 6.035 5.975 6.035 6.023 6.166 219,016 6.0783 -1.17%
2019-03-20 0 10.24 10.12 10.24 10.12 10.34 249,200 2,544,508 10.211 6.106 6.035 6.106 6.035 6.166 417,909 6.0887 0.39%
2019-03-19 0 10.20 10.08 10.20 9.900 10.20 70,400 703,970 9.9996 6.082 6.011 6.082 5.903 6.082 118,061 5.9628 1.80%
2019-03-18 0 10.02 9.990 10.16 9.980 10.24 153,400 1,541,012 10.046 5.975 5.957 6.058 5.951 6.106 257,252 5.9903 2.98%
2019-03-15 0 9.730 9.600 9.950 9.730 10.22 78,200 778,392 9.9539 5.802 5.725 5.933 5.802 6.094 131,142 5.9355 -3.47%
2019-03-14 0 10.08 10.02 10.08 9.510 10.10 15,000 149,446 9.9631 6.011 5.975 6.011 5.671 6.023 25,155 5.9410 -2.14%
2019-03-13 0 10.30 9.500 10.56 - - 0 0 - 6.142 5.665 6.297 - - 0 - 0.00%
2019-03-12 0 10.30 10.04 10.30 10.02 10.48 11,000 112,572 10.234 6.142 5.987 6.142 5.975 6.249 18,447 6.1024 2.79%
2019-03-11 0 10.02 10.02 10.86 9.960 10.02 243,000 2,429,952 9.9998 5.975 5.975 6.476 5.939 5.975 407,512 5.9629 3.83%
2019-03-08 0 9.650 9.630 9.930 9.610 10.00 37,250 361,731 9.7109 5.754 5.742 5.921 5.730 5.963 62,468 5.7906 -0.52%
2019-03-07 0 9.700 9.700 9.880 9.660 10.20 304,200 2,996,466 9.8503 5.784 5.784 5.891 5.760 6.082 510,144 5.8738 -4.15%
2019-03-06 0 10.12 10.00 10.18 9.990 10.30 138,200 1,395,330 10.096 6.035 5.963 6.070 5.957 6.142 231,762 6.0205 1.20%
2019-03-05 0 10.00 10.00 10.18 9.910 10.20 109,800 1,100,794 10.025 5.963 5.963 6.070 5.909 6.082 184,135 5.9782 -1.77%
2019-03-04 0 10.18 9.810 10.18 9.800 10.20 47,400 480,270 10.132 6.070 5.850 6.070 5.844 6.082 79,490 6.0419 0.00%
2019-03-01 0 10.18 9.830 10.18 9.830 10.18 11,200 113,946 10.174 6.070 5.862 6.070 5.862 6.070 18,782 6.0666 2.21%
2019-02-28 0 9.960 9.860 10.10 9.800 10.28 40,800 409,978 10.048 5.939 5.880 6.023 5.844 6.130 68,422 5.9919 2.36%
2019-02-27 0 9.730 9.510 9.730 9.740 10.78 80,800 825,368 10.215 5.802 5.671 5.802 5.808 6.428 135,502 6.0912 -7.69%
2019-02-26 0 10.54 10.54 10.78 10.26 10.86 21,000 221,976 10.570 6.285 6.285 6.428 6.118 6.476 35,217 6.3031 -2.23%
2019-02-25 0 10.78 10.50 10.78 9.500 10.78 44,800 470,336 10.499 6.428 6.261 6.428 5.665 6.428 75,130 6.2603 7.58%
2019-02-22 0 10.02 10.02 10.20 9.900 10.24 18,600 188,100 10.113 5.975 5.975 6.082 5.903 6.106 31,192 6.0303 -2.34%
2019-02-21 0 10.26 9.790 10.26 - - 0 0 - 6.118 5.838 6.118 - - 0 - 0.00%
2019-02-20 0 10.26 9.810 10.30 9.800 10.38 5,800 59,368 10.236 6.118 5.850 6.142 5.844 6.190 9,727 6.1037 0.79%
2019-02-19 0 10.18 9.900 10.18 9.840 10.22 23,200 234,844 10.123 6.070 5.903 6.070 5.868 6.094 38,906 6.0361 0.59%
2019-02-18 0 10.12 9.910 10.12 9.900 10.26 25,600 255,876 9.9952 6.035 5.909 6.035 5.903 6.118 42,931 5.9601 4.22%
2019-02-15 0 9.710 9.710 - 9.410 9.700 24,600 236,826 9.6271 5.790 5.790 - 5.611 5.784 41,254 5.7406 -1.02%
2019-02-14 0 9.810 9.810 - 9.790 9.800 4,200 41,130 9.7929 5.850 5.850 - 5.838 5.844 7,043 5.8395 0.93%
2019-02-13 0 9.720 9.700 9.840 9.440 9.910 47,200 454,602 9.6314 5.796 5.784 5.868 5.629 5.909 79,155 5.7432 -1.02%
2019-02-12 0 9.820 9.820 - 9.810 10.00 23,000 227,790 9.9039 5.856 5.856 - 5.850 5.963 38,571 5.9057 0.10%
2019-02-11 0 9.810 9.800 10.02 9.500 10.24 19,200 191,010 9.9484 5.850 5.844 5.975 5.665 6.106 32,198 5.9323 -1.11%
2019-02-08 0 9.920 9.510 9.920 9.500 9.920 2,000 19,736 9.8680 5.915 5.671 5.915 5.665 5.915 3,354 5.8843 0.00%
2019-02-04 0 9.920 9.560 9.920 9.210 9.990 8,400 80,392 9.5705 5.915 5.701 5.915 5.492 5.957 14,087 5.7069 0.30%
2019-02-01 0 9.890 9.720 9.890 9.620 9.970 27,200 269,416 9.9050 5.897 5.796 5.897 5.736 5.945 45,614 5.9064 2.17%
2019-01-31 0 9.680 9.270 9.690 9.630 9.680 7,800 75,192 9.6400 5.772 5.528 5.778 5.742 5.772 13,081 5.7484 1.47%
2019-01-30 0 9.540 9.350 9.540 9.330 9.540 24,600 231,962 9.4293 5.689 5.575 5.689 5.563 5.689 41,254 5.6227 2.69%
2019-01-29 0 9.290 8.900 9.290 8.900 9.300 19,800 180,464 9.1143 5.540 5.307 5.540 5.307 5.546 33,205 5.4349 2.43%
2019-01-28 0 9.070 8.950 9.070 8.690 9.070 18,000 157,026 8.7237 5.408 5.337 5.408 5.182 5.408 30,186 5.2019 0.44%
2019-01-25 0 9.030 8.760 9.040 8.690 9.030 59,000 520,498 8.8220 5.385 5.224 5.391 5.182 5.385 98,943 5.2606 3.91%
2019-01-24 0 8.690 8.430 8.690 8.380 8.690 23,600 204,412 8.6615 5.182 5.027 5.182 4.997 5.182 39,577 5.1649 1.40%
2019-01-23 0 8.570 8.440 8.610 8.370 8.620 38,800 333,352 8.5915 5.110 5.033 5.134 4.991 5.140 65,068 5.1232 2.27%
2019-01-22 0 8.380 8.360 8.430 8.150 8.640 83,800 702,288 8.3805 4.997 4.985 5.027 4.860 5.152 140,533 4.9973 -1.53%
2019-01-21 0 8.510 8.510 8.590 8.200 8.590 288,800 2,418,448 8.3741 5.075 5.075 5.122 4.890 5.122 484,318 4.9935 3.28%
2019-01-18 0 8.240 8.180 8.330 8.090 8.340 101,000 828,520 8.2032 4.914 4.878 4.967 4.824 4.973 169,377 4.8916 1.85%
2019-01-17 0 8.090 8.040 8.090 7.900 8.100 40,800 328,288 8.0463 4.824 4.794 4.824 4.711 4.830 68,422 4.7980 2.02%
2019-01-16 0 7.930 7.920 7.930 7.910 8.170 52,600 425,504 8.0894 4.729 4.723 4.729 4.717 4.872 88,210 4.8237 -1.00%
2019-01-15 0 8.010 8.010 8.090 7.900 8.100 26,800 216,392 8.0743 4.776 4.776 4.824 4.711 4.830 44,944 4.8147 0.00%
2019-01-14 0 8.010 7.900 8.030 7.910 8.010 2,000 15,840 7.9200 4.776 4.711 4.788 4.717 4.776 3,354 4.7227 -0.12%
2019-01-11 0 8.020 8.020 8.330 - - 0 0 - 4.782 4.782 4.967 - - 0 - 0.12%
2019-01-10 0 8.010 8.010 8.140 7.920 8.280 3,200 25,662 8.0194 4.776 4.776 4.854 4.723 4.937 5,366 4.7820 1.14%
2019-01-09 0 7.920 7.920 8.010 7.660 8.200 71,400 579,212 8.1122 4.723 4.723 4.776 4.568 4.890 119,738 4.8373 -1.74%
2019-01-08 0 8.060 8.060 8.190 7.700 7.700 200 1,540 7.7000 4.806 4.806 4.884 4.592 4.592 335 4.5915 -0.37%
2019-01-07 0 8.090 8.010 8.170 7.900 8.170 25,200 204,052 8.0973 4.824 4.776 4.872 4.711 4.872 42,260 4.8284 0.00%
2019-01-04 0 8.090 7.810 8.090 7.800 8.180 51,000 407,778 7.9956 4.824 4.657 4.824 4.651 4.878 85,527 4.7678 2.41%
2019-01-03 0 7.900 7.900 7.990 7.610 8.100 102,600 819,630 7.9886 4.711 4.711 4.764 4.538 4.830 172,060 4.7636 -1.37%
2019-01-02 0 8.010 7.920 8.100 7.860 8.100 56,800 454,646 8.0043 4.776 4.723 4.830 4.687 4.830 95,254 4.7730 1.78%
2018-12-31 0 7.870 7.870 8.100 7.860 8.110 6,000 47,582 7.9303 4.693 4.693 4.830 4.687 4.836 10,062 4.7289 -5.64%
2018-12-28 0 8.340 8.000 8.340 8.100 8.390 246,800 2,030,486 8.2273 4.973 4.770 4.973 4.830 5.003 413,884 4.9059 2.33%
2018-12-27 0 8.150 8.010 8.150 8.000 8.150 31,200 251,444 8.0591 4.860 4.776 4.860 4.770 4.860 52,322 4.8057 1.12%
2018-12-24 0 8.060 8.000 8.110 8.060 8.060 4,000 32,240 8.0600 4.806 4.770 4.836 4.806 4.806 6,708 4.8062 1.00%
2018-12-21 0 7.980 7.980 8.110 7.690 8.110 43,600 346,900 7.9564 4.758 4.758 4.836 4.586 4.836 73,117 4.7444 3.23%
2018-12-20 0 7.730 7.660 7.840 7.730 7.850 4,400 34,444 7.8282 4.609 4.568 4.675 4.609 4.681 7,379 4.6680 -1.40%
2018-12-19 0 7.840 7.840 7.870 7.640 7.880 31,000 241,730 7.7977 4.675 4.675 4.693 4.556 4.699 51,987 4.6498 2.48%
2018-12-18 0 7.650 7.650 7.740 7.550 7.780 17,000 130,242 7.6613 4.562 4.562 4.615 4.502 4.639 28,509 4.5684 -1.29%
2018-12-17 0 7.750 7.750 8.080 7.750 8.080 6,800 53,150 7.8162 4.621 4.621 4.818 4.621 4.818 11,404 4.6608 1.31%
2018-12-14 0 7.650 7.650 7.830 7.650 7.910 39,000 305,492 7.8331 4.562 4.562 4.669 4.562 4.717 65,403 4.6709 -2.55%
2018-12-13 0 7.850 7.650 7.850 - - 0 0 - 4.681 4.562 4.681 - - 0 - 0.00%
2018-12-12 0 7.850 7.750 7.850 7.590 7.900 106,000 818,404 7.7208 4.681 4.621 4.681 4.526 4.711 177,762 4.6039 3.43%
2018-12-11 0 7.590 7.580 7.710 7.580 7.840 123,800 954,110 7.7069 4.526 4.520 4.597 4.520 4.675 207,613 4.5956 -1.56%
2018-12-10 0 7.710 7.700 7.810 7.050 7.870 8,800 67,966 7.7234 4.597 4.592 4.657 4.204 4.693 14,758 4.6055 -1.53%
2018-12-07 0 7.830 7.820 7.830 7.570 8.170 8,800 69,304 7.8755 4.669 4.663 4.669 4.514 4.872 14,758 4.6962 1.16%
2018-12-06 0 7.740 7.740 7.800 7.500 8.010 189,600 1,460,190 7.7014 4.615 4.615 4.651 4.472 4.776 317,960 4.5924 -3.37%
2018-12-05 0 8.010 7.990 8.130 7.920 8.160 215,200 1,714,020 7.9648 4.776 4.764 4.848 4.723 4.866 360,891 4.7494 0.25%
2018-12-04 0 7.990 7.990 8.120 7.780 8.440 377,000 3,003,252 7.9662 4.764 4.764 4.842 4.639 5.033 632,230 4.7503 -0.62%
2018-12-03 0 8.040 8.030 8.100 7.770 8.060 209,600 1,648,844 7.8666 4.794 4.788 4.830 4.633 4.806 351,500 4.6909 4.15%
2018-11-30 0 7.720 7.720 7.760 7.450 7.850 461,800 3,529,297 7.6425 4.603 4.603 4.627 4.442 4.681 774,440 4.5572 1.05%
2018-11-29 0 7.640 7.600 7.680 7.590 7.760 74,600 573,446 7.6869 4.556 4.532 4.580 4.526 4.627 125,104 4.5837 -1.55%
2018-11-28 0 7.760 7.760 7.770 7.550 7.900 45,800 356,308 7.7797 4.627 4.627 4.633 4.502 4.711 76,807 4.6390 0.78%
2018-11-27 0 7.700 7.700 7.710 7.530 7.880 46,400 360,456 7.7684 4.592 4.592 4.597 4.490 4.699 77,813 4.6323 -1.03%
2018-11-26 0 7.780 7.510 7.960 - - 0 0 - 4.639 4.478 4.747 - - 0 - 0.00%
2018-11-23 0 7.780 7.700 7.780 7.700 8.000 3,800 30,156 7.9358 4.639 4.592 4.639 4.592 4.770 6,373 4.7321 0.00%
2018-11-22 0 7.780 7.590 7.780 7.540 7.780 12,400 95,588 7.7087 4.639 4.526 4.639 4.496 4.639 20,795 4.5967 0.91%
2018-11-21 0 7.710 7.580 7.830 7.580 7.830 2,400 18,486 7.7025 4.597 4.520 4.669 4.520 4.669 4,025 4.5930 0.39%
2018-11-20 0 7.680 7.680 7.690 7.410 7.920 84,000 644,236 7.6695 4.580 4.580 4.586 4.419 4.723 140,868 4.5733 -2.91%
2018-11-19 0 7.910 7.900 7.950 7.900 8.100 48,200 386,754 8.0239 4.717 4.711 4.741 4.711 4.830 80,832 4.7847 -1.86%
2018-11-16 0 8.060 8.060 8.090 7.970 8.110 80,600 651,534 8.0835 4.806 4.806 4.824 4.753 4.836 135,166 4.8202 -0.37%
2018-11-15 0 8.090 8.050 8.090 8.040 8.200 57,200 463,400 8.1014 4.824 4.800 4.824 4.794 4.890 95,925 4.8309 0.00%
2018-11-14 0 8.090 8.090 8.190 8.030 8.190 15,600 127,616 8.1805 4.824 4.824 4.884 4.788 4.884 26,161 4.8781 -1.22%
2018-11-13 0 8.190 8.190 8.200 8.100 8.200 59,400 486,284 8.1866 4.884 4.884 4.890 4.830 4.890 99,614 4.8817 0.12%
2018-11-12 0 8.180 8.180 8.220 8.140 9.470 94,000 788,788 8.3914 4.878 4.878 4.902 4.854 5.647 157,638 5.0038 1.49%
2018-11-09 0 8.060 8.060 8.600 7.400 8.500 8,600 69,270 8.0547 4.806 4.806 5.128 4.413 5.069 14,422 4.8030 -6.71%
2018-11-08 0 8.640 8.010 9.090 8.640 8.850 30,200 267,128 8.8453 5.152 4.776 5.420 5.152 5.277 50,645 5.2745 -3.25%
2018-11-07 0 8.930 8.930 9.070 8.720 9.080 60,200 540,366 8.9762 5.325 5.325 5.408 5.200 5.414 100,956 5.3525 0.22%
2018-11-06 0 8.910 8.500 9.130 - - 0 0 - 5.313 5.069 5.444 - - 0 - 0.00%
2018-11-05 0 8.910 8.710 8.920 8.920 8.920 600 5,352 8.9200 5.313 5.194 5.319 5.319 5.319 1,006 5.3190 0.22%
2018-11-02 0 8.890 8.890 8.920 8.740 9.040 82,200 732,464 8.9108 5.301 5.301 5.319 5.212 5.391 137,850 5.3135 3.37%
2018-11-01 0 8.600 8.470 8.600 8.460 8.600 3,600 30,632 8.5089 5.128 5.051 5.128 5.045 5.128 6,037 5.0739 1.30%
2018-10-31 0 8.490 8.490 8.660 8.460 8.500 71,600 607,222 8.4808 5.063 5.063 5.164 5.045 5.069 120,073 5.0571 2.29%
2018-10-30 0 8.300 8.300 8.320 8.300 8.460 66,200 549,668 8.3031 4.949 4.949 4.961 4.949 5.045 111,018 4.9512 2.47%
2018-10-29 0 8.100 8.100 8.240 8.080 8.700 175,400 1,469,968 8.3807 4.830 4.830 4.914 4.818 5.188 294,146 4.9974 -8.89%
2018-10-26 0 8.890 8.890 8.980 8.600 8.980 21,000 185,620 8.8390 5.301 5.301 5.355 5.128 5.355 35,217 5.2707 -1.22%
2018-10-25 0 9.000 8.780 9.000 - - 0 0 - 5.367 5.236 5.367 - - 0 - 0.00%
2018-10-24 0 9.000 9.000 9.020 9.000 9.170 49,000 442,010 9.0206 5.367 5.367 5.379 5.367 5.468 82,173 5.3790 -1.96%
2018-10-23 0 9.180 9.140 9.190 9.140 9.290 14,800 135,962 9.1866 5.474 5.450 5.480 5.450 5.540 24,820 5.4780 0.55%
2018-10-22 0 9.130 9.120 9.130 9.110 9.180 1,800 16,456 9.1422 5.444 5.438 5.444 5.432 5.474 3,019 5.4515 1.90%
2018-10-19 0 8.960 8.950 9.080 8.820 8.970 49,400 437,198 8.8502 5.343 5.337 5.414 5.259 5.349 82,844 5.2774 1.59%
2018-10-18 0 8.820 8.830 9.170 8.800 9.150 133,200 1,199,982 9.0089 5.259 5.265 5.468 5.247 5.456 223,377 5.3720 -3.08%
2018-10-16 0 9.100 9.010 - 9.000 9.100 6,600 59,530 9.0197 5.426 5.373 - 5.367 5.426 11,068 5.3785 -0.11%
2018-10-15 0 9.110 9.100 9.110 8.890 9.270 94,800 864,608 9.1203 5.432 5.426 5.432 5.301 5.528 158,980 5.4385 2.94%
2018-10-12 0 8.850 8.850 8.930 8.820 9.200 242,400 2,183,100 9.0062 5.277 5.277 5.325 5.259 5.486 406,505 5.3704 -1.88%
2018-10-11 0 9.020 9.000 9.220 9.010 9.320 102,400 943,430 9.2132 5.379 5.367 5.498 5.373 5.558 171,725 5.4938 -5.05%
2018-10-10 0 9.500 9.260 9.590 9.200 9.700 529,000 5,035,938 9.5197 5.665 5.522 5.719 5.486 5.784 887,134 5.6766 -0.11%
2018-10-09 0 9.510 9.500 9.700 9.500 9.730 116,200 1,125,512 9.6860 5.671 5.665 5.784 5.665 5.802 194,868 5.7758 -2.06%
2018-10-08 0 9.710 9.700 9.710 9.600 9.810 28,200 275,502 9.7696 5.790 5.784 5.790 5.725 5.850 47,291 5.8256 -0.92%
2018-10-05 0 9.800 9.800 9.920 9.710 10.00 33,000 327,508 9.9245 5.844 5.844 5.915 5.790 5.963 55,341 5.9180 -1.61%
2018-10-04 0 9.960 9.870 9.960 9.850 10.16 11,000 108,456 9.8596 5.939 5.886 5.939 5.874 6.058 18,447 5.8793 0.30%
2018-10-03 0 9.930 9.920 9.980 9.700 10.14 161,800 1,621,168 10.020 5.921 5.915 5.951 5.784 6.047 271,339 5.9747 0.71%
2018-10-02 0 9.860 9.850 10.00 9.810 10.20 69,400 695,900 10.027 5.880 5.874 5.963 5.850 6.082 116,384 5.9793 -3.33%
2018-09-28 0 10.20 10.20 10.44 10.20 10.60 76,600 790,564 10.321 6.082 6.082 6.225 6.082 6.321 128,458 6.1542 -3.23%
2018-09-27 0 10.54 10.54 10.56 10.42 10.88 45,600 491,484 10.778 6.285 6.285 6.297 6.213 6.488 76,471 6.4270 0.00%
2018-09-26 0 10.54 10.54 11.34 10.06 10.62 137,600 1,453,600 10.564 6.285 6.285 6.762 5.999 6.333 230,756 6.2993 -0.75%
2018-09-24 0 10.62 10.50 10.62 10.62 10.70 2,600 27,752 10.674 6.333 6.261 6.333 6.333 6.380 4,360 6.3648 0.76%
2018-09-21 0 10.54 10.52 10.54 10.36 11.18 32,600 346,048 10.615 6.285 6.273 6.285 6.178 6.667 54,670 6.3297 0.19%
2018-09-20 0 10.52 10.50 10.62 10.36 10.86 123,400 1,318,752 10.687 6.273 6.261 6.333 6.178 6.476 206,942 6.3726 -1.13%
2018-09-19 0 10.64 10.64 10.78 10.54 11.60 52,800 566,772 10.734 6.345 6.345 6.428 6.285 6.917 88,546 6.4009 -0.37%
2018-09-18 0 10.68 10.68 10.70 10.42 10.96 186,200 1,990,908 10.692 6.369 6.369 6.380 6.213 6.535 312,258 6.3758 4.09%
2018-09-17 0 10.26 10.22 10.78 10.20 10.92 72,400 789,800 10.909 6.118 6.094 6.428 6.082 6.512 121,415 6.5050 -6.04%
2018-09-14 0 10.92 10.64 10.92 10.92 11.06 226,600 2,485,064 10.967 6.512 6.345 6.512 6.512 6.595 380,009 6.5395 0.00%
2018-09-13 0 10.92 10.92 11.08 10.88 11.20 107,400 1,173,356 10.925 6.512 6.512 6.607 6.488 6.679 180,110 6.5147 0.37%
2018-09-12 0 10.88 10.70 10.88 10.70 10.90 187,800 2,042,984 10.879 6.488 6.380 6.488 6.380 6.500 314,941 6.4869 0.00%
2018-09-11 0 10.88 10.88 10.96 10.72 11.10 18,400 200,380 10.890 6.488 6.488 6.535 6.392 6.619 30,857 6.4939 -2.86%
2018-09-10 0 11.20 11.04 11.22 10.98 11.62 10,800 119,164 11.034 6.679 6.583 6.691 6.547 6.929 18,112 6.5794 -2.44%
2018-09-07 0 11.48 11.32 11.48 11.40 11.54 16,200 185,108 11.426 6.846 6.750 6.846 6.798 6.881 27,167 6.8136 0.53%
2018-09-06 0 11.42 11.42 11.60 11.40 11.60 271,600 3,142,892 11.572 6.810 6.810 6.917 6.798 6.917 455,474 6.9003 -4.83%
2018-09-05 0 12.00 11.60 12.00 12.00 12.60 800 9,720 12.150 7.156 6.917 7.156 7.156 7.513 1,342 7.2451 1.69%
2018-09-04 0 11.80 11.58 12.00 11.48 12.16 26,000 301,040 11.578 7.036 6.905 7.156 6.846 7.251 43,602 6.9043 1.90%
2018-09-03 0 11.58 11.58 11.78 11.54 11.68 61,000 706,536 11.583 6.905 6.905 7.024 6.881 6.965 102,297 6.9067 -2.53%
2018-08-31 0 11.88 11.80 11.88 11.80 12.00 22,400 268,648 11.993 7.084 7.036 7.084 7.036 7.156 37,565 7.1516 -1.00%
2018-08-30 0 12.00 11.76 12.00 11.96 12.18 62,400 748,456 11.994 7.156 7.013 7.156 7.132 7.263 104,645 7.1523 2.56%
2018-08-29 0 11.70 11.70 11.94 11.70 11.76 4,400 51,632 11.735 6.977 6.977 7.120 6.977 7.013 7,379 6.9973 -2.01%
2018-08-28 0 11.94 11.94 12.04 11.76 12.38 268,400 3,199,080 11.919 7.120 7.120 7.179 7.013 7.382 450,107 7.1074 -2.29%
2018-08-27 0 12.22 11.76 12.22 11.48 12.60 29,800 357,240 11.988 7.287 7.013 7.287 6.846 7.513 49,975 7.1484 0.66%
2018-08-24 0 12.14 11.94 12.14 11.84 12.46 89,000 1,086,956 12.213 7.239 7.120 7.239 7.060 7.430 149,253 7.2826 0.50%
2018-08-23 0 12.08 11.90 12.08 11.50 12.72 12,200 146,388 11.999 7.203 7.096 7.203 6.857 7.585 20,459 7.1550 0.17%
2018-08-22 0 12.06 11.26 12.06 11.80 12.18 47,400 567,400 11.970 7.191 6.714 7.191 7.036 7.263 79,490 7.1380 3.25%
2018-08-21 0 11.68 11.56 11.68 11.18 12.00 59,200 684,340 11.560 6.965 6.893 6.965 6.667 7.156 99,279 6.8931 5.23%
2018-08-20 0 11.10 11.06 11.70 - - 0 0 - 6.619 6.595 6.977 - - 0 - 0.00%
2018-08-17 0 11.10 11.10 11.12 11.10 12.00 81,800 923,620 11.291 6.619 6.619 6.631 6.619 7.156 137,179 6.7330 0.91%
2018-08-16 0 11.00 10.88 11.00 10.86 11.16 75,400 829,356 10.999 6.559 6.488 6.559 6.476 6.655 126,446 6.5590 0.00%
2018-08-15 0 11.00 10.92 11.06 10.70 11.22 238,200 2,621,120 11.004 6.559 6.512 6.595 6.380 6.691 399,462 6.5616 -3.51%
2018-08-14 0 11.40 11.36 11.58 11.34 12.00 18,000 208,892 11.605 6.798 6.774 6.905 6.762 7.156 30,186 6.9202 -2.56%
2018-08-13 0 11.70 11.40 11.70 11.20 11.70 62,200 716,548 11.520 6.977 6.798 6.977 6.679 6.977 104,310 6.8694 1.04%
2018-08-10 0 11.58 11.56 11.58 11.56 11.66 74,600 865,320 11.599 6.905 6.893 6.905 6.893 6.953 125,104 6.9168 0.00%
2018-08-09 0 11.58 11.58 11.70 11.38 12.56 67,400 790,616 11.730 6.905 6.905 6.977 6.786 7.490 113,030 6.9947 3.39%
2018-08-08 0 11.20 11.20 11.40 11.18 11.42 15,400 174,652 11.341 6.679 6.679 6.798 6.667 6.810 25,826 6.7627 0.90%
2018-08-07 0 11.10 11.10 11.20 11.08 11.40 14,200 158,296 11.148 6.619 6.619 6.679 6.607 6.798 23,813 6.6473 0.00%
2018-08-06 0 11.10 11.04 11.48 11.00 11.22 30,000 331,488 11.050 6.619 6.583 6.846 6.559 6.691 50,310 6.5889 -0.89%
2018-08-03 0 11.20 11.20 11.22 11.20 11.40 123,000 1,381,208 11.229 6.679 6.679 6.691 6.679 6.798 206,271 6.6961 0.00%
2018-08-02 0 11.20 11.20 11.22 11.02 11.36 23,800 267,072 11.222 6.679 6.679 6.691 6.571 6.774 39,913 6.6914 -0.88%
2018-08-01 0 11.30 11.20 11.36 11.18 11.82 34,200 388,884 11.371 6.738 6.679 6.774 6.667 7.048 57,353 6.7805 1.25%
2018-07-31 0 11.16 11.14 11.16 11.10 11.22 38,600 429,948 11.139 6.655 6.643 6.655 6.619 6.691 64,732 6.6419 -1.93%
2018-07-30 0 11.38 11.26 11.38 11.14 11.56 29,600 335,008 11.318 6.786 6.714 6.786 6.643 6.893 49,639 6.7489 -0.52%
2018-07-27 0 11.44 11.36 11.50 11.34 11.52 14,000 160,592 11.471 6.822 6.774 6.857 6.762 6.869 23,478 6.8401 0.53%
2018-07-26 0 11.38 11.36 11.50 11.36 11.50 77,000 876,260 11.380 6.786 6.774 6.857 6.774 6.857 129,129 6.7859 -0.52%
2018-07-25 0 11.44 11.46 11.72 11.26 11.76 67,600 769,340 11.381 6.822 6.834 6.989 6.714 7.013 113,365 6.7864 -2.72%
2018-07-24 0 11.76 11.76 11.82 11.60 12.48 59,800 713,124 11.925 7.013 7.013 7.048 6.917 7.442 100,285 7.1110 0.68%
2018-07-23 0 11.68 11.58 11.68 11.44 12.52 23,400 281,064 12.011 6.965 6.905 6.965 6.822 7.466 39,242 7.1624 0.69%
2018-07-20 0 11.60 11.28 11.60 11.26 11.66 37,200 419,600 11.280 6.917 6.726 6.917 6.714 6.953 62,384 6.7260 2.29%
2018-07-19 0 11.34 11.32 11.46 11.34 11.36 8,000 90,860 11.358 6.762 6.750 6.834 6.762 6.774 13,416 6.7725 -0.18%
2018-07-18 0 11.36 11.26 11.50 11.02 11.68 76,000 859,840 11.314 6.774 6.714 6.857 6.571 6.965 127,452 6.7464 -2.07%
2018-07-17 0 11.60 11.60 12.20 11.18 12.26 19,400 221,256 11.405 6.917 6.917 7.275 6.667 7.311 32,534 6.8008 3.94%
2018-07-16 0 11.16 11.16 11.36 11.08 11.34 22,000 245,460 11.157 6.655 6.655 6.774 6.607 6.762 36,894 6.6531 1.27%
2018-07-13 0 11.02 11.02 11.22 10.74 11.22 27,200 301,388 11.080 6.571 6.571 6.691 6.404 6.691 45,614 6.6073 -0.72%
2018-07-12 0 11.10 11.08 11.10 11.02 11.48 61,600 683,592 11.097 6.619 6.607 6.619 6.571 6.846 103,303 6.6173 2.40%
2018-07-11 0 10.84 10.84 10.94 10.82 11.36 33,600 371,700 11.063 6.464 6.464 6.524 6.452 6.774 56,347 6.5966 -1.28%
2018-07-10 0 10.98 10.98 11.02 10.98 11.28 32,800 363,512 11.083 6.547 6.547 6.571 6.547 6.726 55,006 6.6086 -0.36%
2018-07-09 0 11.02 11.00 11.08 10.94 11.56 70,800 784,308 11.078 6.571 6.559 6.607 6.524 6.893 118,732 6.6057 -1.61%
2018-07-06 0 11.20 11.18 11.26 10.96 11.60 23,200 262,976 11.335 6.679 6.667 6.714 6.535 6.917 38,906 6.7592 2.94%
2018-07-05 0 10.88 10.86 10.88 10.82 11.02 13,200 143,436 10.866 6.488 6.476 6.488 6.452 6.571 22,136 6.4796 0.55%
2018-07-04 0 10.82 10.82 10.92 10.70 11.26 139,600 1,530,468 10.963 6.452 6.452 6.512 6.380 6.714 234,110 6.5374 -3.91%
2018-07-03 0 11.26 11.24 11.26 11.08 11.62 82,400 939,904 11.407 6.714 6.702 6.714 6.607 6.929 138,185 6.8018 -2.60%
2018-06-29 0 11.56 11.56 11.72 11.28 11.72 63,000 725,460 11.515 6.893 6.893 6.989 6.726 6.989 105,651 6.8666 0.52%
2018-06-28 0 11.50 11.30 11.50 11.24 11.64 102,000 1,175,160 11.521 6.857 6.738 6.857 6.702 6.941 171,054 6.8701 -0.69%
2018-06-27 0 11.58 11.34 11.66 11.26 11.80 14,400 164,668 11.435 6.905 6.762 6.953 6.714 7.036 24,149 6.8189 -2.85%
2018-06-26 0 11.92 11.80 12.00 11.60 11.98 62,800 736,384 11.726 7.108 7.036 7.156 6.917 7.144 105,316 6.9922 -0.83%
2018-06-25 0 12.02 11.82 12.32 - - 0 0 - 7.168 7.048 7.346 - - 0 - 0.00%
2018-06-22 0 12.02 11.84 12.20 - - 0 0 - 7.168 7.060 7.275 - - 0 - 0.00%
2018-06-21 0 12.02 11.94 12.06 11.84 12.44 115,600 1,394,332 12.062 7.168 7.120 7.191 7.060 7.418 193,861 7.1924 -3.38%
2018-06-20 0 12.44 12.14 12.44 11.60 12.44 138,400 1,665,252 12.032 7.418 7.239 7.418 6.917 7.418 232,097 7.1748 3.32%
2018-06-19 0 12.04 12.04 12.18 12.00 12.64 106,800 1,313,180 12.296 7.179 7.179 7.263 7.156 7.537 179,104 7.3319 -4.75%
2018-06-15 0 12.64 12.62 12.64 12.62 13.18 111,200 1,419,000 12.761 7.537 7.525 7.537 7.525 7.859 186,483 7.6093 -2.32%
2018-06-14 0 12.94 12.80 12.98 12.64 13.12 114,200 1,467,504 12.850 7.716 7.633 7.740 7.537 7.823 191,514 7.6627 -0.31%
2018-06-13 0 12.98 12.88 13.10 12.74 13.68 67,600 875,048 12.944 7.740 7.680 7.812 7.597 8.157 113,365 7.7188 -1.67%
2018-06-12 0 13.20 13.02 13.22 12.60 13.28 421,800 5,422,660 12.856 7.871 7.764 7.883 7.513 7.919 707,360 7.6661 1.54%
2018-06-11 0 13.00 12.94 13.36 12.90 13.02 103,800 1,343,648 12.945 7.752 7.716 7.967 7.692 7.764 174,073 7.7189 -2.84%
2018-06-08 0 13.38 13.30 13.38 13.16 13.50 213,800 2,846,356 13.313 7.979 7.931 7.979 7.847 8.050 358,543 7.9387 -1.04%
2018-06-07 0 13.52 13.56 13.60 13.44 13.98 154,800 2,105,920 13.604 8.062 8.086 8.110 8.014 8.336 259,600 8.1122 -3.29%
2018-06-06 0 13.98 13.96 13.98 12.80 13.98 488,800 6,701,352 13.710 8.336 8.324 8.336 7.633 8.336 819,719 8.1752 5.91%
2018-06-05 0 13.20 13.12 13.20 12.90 13.30 64,600 852,040 13.189 7.871 7.823 7.871 7.692 7.931 108,334 7.8649 1.07%
2018-06-04 0 13.06 12.98 13.06 12.54 13.26 46,000 603,912 13.129 7.788 7.740 7.788 7.478 7.907 77,142 7.8286 1.71%
2018-06-01 0 12.84 12.66 12.84 12.58 13.08 89,800 1,140,932 12.705 7.657 7.549 7.657 7.501 7.800 150,595 7.5762 -1.98%
2018-05-31 0 13.10 12.98 13.12 12.50 13.12 114,000 1,464,116 12.843 7.812 7.740 7.823 7.454 7.823 191,178 7.6584 3.64%
2018-05-30 0 12.64 12.66 12.84 12.50 12.88 53,600 674,916 12.592 7.537 7.549 7.657 7.454 7.680 89,887 7.5085 -3.66%
2018-05-29 0 13.12 13.02 13.16 12.90 13.30 133,000 1,744,516 13.117 7.823 7.764 7.847 7.692 7.931 223,041 7.8215 0.15%
2018-05-28 0 13.10 13.08 13.10 12.94 13.20 65,600 857,500 13.072 7.812 7.800 7.812 7.716 7.871 110,011 7.7947 0.61%
2018-05-25 0 13.02 12.92 13.02 12.82 13.20 46,400 606,924 13.080 7.764 7.704 7.764 7.645 7.871 77,813 7.7998 -0.61%
2018-05-24 0 13.10 13.02 13.10 12.56 13.10 170,800 2,205,804 12.915 7.812 7.764 7.812 7.490 7.812 286,432 7.7010 2.34%
2018-05-23 0 12.80 12.70 12.82 12.50 12.84 194,000 2,463,956 12.701 7.633 7.573 7.645 7.454 7.657 325,338 7.5735 2.07%
2018-05-21 0 12.54 12.52 12.54 12.50 12.90 271,200 3,411,548 12.579 7.478 7.466 7.478 7.454 7.692 454,803 7.5012 -2.49%
2018-05-18 0 12.86 12.78 12.86 12.78 13.50 356,800 4,612,756 12.928 7.668 7.621 7.668 7.621 8.050 598,354 7.7091 0.31%
2018-05-17 0 12.82 12.82 12.94 12.70 13.08 215,400 2,776,268 12.889 7.645 7.645 7.716 7.573 7.800 361,226 7.6857 -0.77%
2018-05-16 0 12.92 12.86 12.92 12.68 12.96 70,000 896,860 12.812 7.704 7.668 7.704 7.561 7.728 117,390 7.6400 1.57%
2018-05-15 0 12.72 12.72 12.76 12.40 12.72 130,400 1,631,108 12.508 7.585 7.585 7.609 7.394 7.585 218,681 7.4588 1.92%
2018-05-14 0 12.48 12.48 12.50 12.40 13.12 228,600 2,905,596 12.710 7.442 7.442 7.454 7.394 7.823 383,363 7.5792 -4.88%
2018-05-11 0 13.12 13.10 13.20 13.00 13.20 167,000 2,190,864 13.119 7.823 7.812 7.871 7.752 7.871 280,059 7.8229 0.00%
2018-05-10 0 13.12 13.06 13.20 13.00 13.16 166,000 2,181,160 13.140 7.823 7.788 7.871 7.752 7.847 278,382 7.8351 1.55%
2018-05-09 0 12.92 12.78 12.92 12.70 13.00 41,200 525,792 12.762 7.704 7.621 7.704 7.573 7.752 69,092 7.6100 0.94%
2018-05-08 0 12.80 12.64 12.80 12.92 13.06 7,800 101,444 13.006 7.633 7.537 7.633 7.704 7.788 13,081 7.7553 0.63%
2018-05-07 0 12.72 12.62 12.72 12.30 12.72 190,400 2,391,280 12.559 7.585 7.525 7.585 7.335 7.585 319,301 7.4891 3.41%
2018-05-04 0 12.30 12.18 12.32 12.00 12.42 175,200 2,131,476 12.166 7.335 7.263 7.346 7.156 7.406 293,811 7.2546 -1.60%
2018-05-03 0 12.50 12.50 12.62 12.40 12.64 114,000 1,422,964 12.482 7.454 7.454 7.525 7.394 7.537 191,178 7.4431 -1.57%
2018-05-02 0 12.70 12.68 12.70 12.54 12.96 83,800 1,061,800 12.671 7.573 7.561 7.573 7.478 7.728 140,533 7.5555 -2.01%
2018-04-30 0 12.96 12.96 13.00 12.78 13.00 32,800 424,472 12.941 7.728 7.728 7.752 7.621 7.752 55,006 7.7169 2.69%
2018-04-27 0 12.62 12.60 12.76 12.10 12.88 121,200 1,515,140 12.501 7.525 7.513 7.609 7.215 7.680 203,253 7.4545 -1.41%
2018-04-26 0 12.80 12.74 12.80 12.50 12.82 193,600 2,458,420 12.698 7.633 7.597 7.633 7.454 7.645 324,668 7.5721 -3.32%
2018-04-25 0 13.24 13.16 13.24 13.12 13.58 85,800 1,137,416 13.257 7.895 7.847 7.895 7.823 8.098 143,887 7.9049 -2.79%
2018-04-24 0 13.62 13.56 13.70 13.56 13.76 52,400 716,292 13.670 8.122 8.086 8.169 8.086 8.205 87,875 8.1513 0.00%
2018-04-23 0 13.62 13.44 13.62 13.20 13.98 131,200 1,769,188 13.485 8.122 8.014 8.122 7.871 8.336 220,023 8.0409 -0.87%
2018-04-20 0 13.74 13.74 13.80 13.42 14.32 278,200 3,851,276 13.844 8.193 8.193 8.229 8.002 8.539 466,542 8.2549 4.89%
2018-04-19 0 13.10 13.18 13.20 13.00 13.48 94,400 1,245,320 13.192 7.812 7.859 7.871 7.752 8.038 158,309 7.8664 -2.24%
2018-04-18 0 13.40 13.38 13.40 12.34 13.42 322,200 4,176,408 12.962 7.990 7.979 7.990 7.358 8.002 540,330 7.7294 2.29%
2018-04-17 0 13.10 13.10 13.32 13.04 13.94 130,400 1,732,104 13.283 7.812 7.812 7.943 7.776 8.312 218,681 7.9207 -3.96%
2018-04-16 0 13.64 13.62 13.74 13.58 14.18 196,000 2,698,900 13.770 8.134 8.122 8.193 8.098 8.456 328,692 8.2110 -3.67%
2018-04-13 0 14.16 14.02 14.16 13.80 14.54 138,400 1,949,432 14.085 8.444 8.360 8.444 8.229 8.670 232,097 8.3992 -3.01%
2018-04-12 0 14.60 14.60 14.66 14.36 15.34 215,800 3,211,808 14.883 8.706 8.706 8.742 8.563 9.147 361,897 8.8749 0.00%
2018-04-11 0 14.60 14.60 14.68 14.44 15.40 622,400 9,342,964 15.011 8.706 8.706 8.754 8.611 9.183 1,043,766 8.9512 1.25%
2018-04-10 0 14.42 14.42 14.44 14.16 15.10 513,200 7,451,528 14.520 8.599 8.599 8.611 8.444 9.004 860,638 8.6581 -2.57%
2018-04-09 0 14.80 14.78 14.80 12.40 15.50 1,485,800 21,213,568 14.278 8.825 8.813 8.825 7.394 9.243 2,491,690 8.5137 12.80%
2018-04-06 0 13.12 13.10 13.12 12.90 13.88 134,200 1,767,696 13.172 7.823 7.812 7.823 7.692 8.277 225,054 7.8546 -4.23%
2018-04-04 0 13.70 13.52 13.70 13.26 14.30 264,000 3,556,284 13.471 8.169 8.062 8.169 7.907 8.527 442,729 8.0327 -2.28%
2018-04-03 0 14.02 14.06 14.08 13.70 14.90 638,000 9,043,912 14.175 8.360 8.384 8.396 8.169 8.885 1,069,927 8.4528 -5.65%
2018-03-29 0 14.86 14.86 14.90 13.30 15.12 1,732,600 24,777,540 14.301 8.861 8.861 8.885 7.931 9.016 2,905,574 8.5276 13.44%
2018-03-28 0 13.10 13.06 13.14 12.84 13.80 1,749,400 23,299,040 13.318 7.812 7.788 7.835 7.657 8.229 2,933,748 7.9417 1.87%
2018-03-27 0 12.86 12.74 12.86 12.20 12.86 456,000 5,775,616 12.666 7.668 7.597 7.668 7.275 7.668 764,713 7.5527 3.04%
2018-03-26 0 12.48 12.32 12.78 12.30 13.06 77,400 978,920 12.648 7.442 7.346 7.621 7.335 7.788 129,800 7.5418 0.16%
2018-03-23 0 12.46 12.56 12.80 11.80 12.98 290,800 3,547,988 12.201 7.430 7.490 7.633 7.036 7.740 487,672 7.2754 -3.11%
2018-03-22 0 12.86 12.86 12.90 12.68 13.18 20,600 266,916 12.957 7.668 7.668 7.692 7.561 7.859 34,546 7.7263 0.47%
2018-03-21 0 12.80 12.62 12.80 12.80 13.50 45,600 598,640 13.128 7.633 7.525 7.633 7.633 8.050 76,471 7.8283 -3.90%
2018-03-20 0 13.32 13.22 13.36 12.90 13.36 76,400 1,014,576 13.280 7.943 7.883 7.967 7.692 7.967 128,123 7.9188 0.30%
2018-03-19 0 13.28 13.10 13.36 12.84 13.60 26,600 351,680 13.221 7.919 7.812 7.967 7.657 8.110 44,608 7.8837 2.63%
2018-03-16 0 12.94 12.60 12.94 12.58 13.36 89,800 1,134,752 12.636 7.716 7.513 7.716 7.501 7.967 150,595 7.5351 0.62%
2018-03-15 0 12.86 12.84 12.86 12.86 13.88 131,800 1,746,664 13.252 7.668 7.657 7.668 7.668 8.277 221,029 7.9024 -4.46%
2018-03-14 0 13.46 13.46 13.48 12.56 14.58 556,200 7,589,436 13.645 8.026 8.026 8.038 7.490 8.694 932,749 8.1366 5.16%
2018-03-13 0 12.80 12.74 12.80 12.40 13.28 36,200 457,700 12.644 7.633 7.597 7.633 7.394 7.919 60,707 7.5394 -1.54%
2018-03-12 0 13.00 12.90 13.00 12.72 13.58 62,400 827,852 13.267 7.752 7.692 7.752 7.585 8.098 104,645 7.9111 0.00%
2018-03-09 0 13.00 13.00 13.02 12.30 13.20 234,600 3,011,896 12.838 7.752 7.752 7.764 7.335 7.871 393,425 7.6556 5.69%
2018-03-08 0 12.30 12.28 12.30 12.16 12.48 121,200 1,489,864 12.293 7.335 7.323 7.335 7.251 7.442 203,253 7.3301 -1.28%
2018-03-07 0 12.46 12.44 12.46 11.96 12.48 462,600 5,652,632 12.219 7.430 7.418 7.430 7.132 7.442 775,781 7.2864 5.24%
2018-03-06 0 11.84 11.84 11.90 10.82 11.90 474,000 5,351,180 11.289 7.060 7.060 7.096 6.452 7.096 794,899 6.7319 9.43%
2018-03-05 0 10.82 10.82 11.10 10.70 10.80 13,200 141,468 10.717 6.452 6.452 6.619 6.380 6.440 22,136 6.3907 0.74%
2018-03-02 0 10.74 10.70 10.78 10.68 11.02 14,000 152,732 10.909 6.404 6.380 6.428 6.369 6.571 23,478 6.5053 -2.19%
2018-03-01 0 10.98 10.84 11.20 10.00 11.20 232,400 2,526,056 10.869 6.547 6.464 6.679 5.963 6.679 389,735 6.4815 7.02%
2018-02-28 0 10.26 10.26 10.30 10.00 10.48 13,600 138,820 10.207 6.118 6.118 6.142 5.963 6.249 22,807 6.0867 -0.97%
2018-02-27 0 10.36 10.30 10.48 10.16 10.80 32,600 343,832 10.547 6.178 6.142 6.249 6.058 6.440 54,670 6.2892 0.78%
2018-02-26 0 10.28 10.28 10.58 10.12 10.26 34,000 347,352 10.216 6.130 6.130 6.309 6.035 6.118 57,018 6.0920 0.59%
2018-02-23 0 10.22 10.20 10.58 10.12 10.68 53,600 556,324 10.379 6.094 6.082 6.309 6.035 6.369 89,887 6.1891 0.99%
2018-02-22 0 10.12 10.10 10.70 10.10 10.12 39,000 394,672 10.120 6.035 6.023 6.380 6.023 6.035 65,403 6.0345 0.80%
2018-02-21 0 10.04 10.04 10.80 10.00 10.02 10,000 100,004 10.000 5.987 5.987 6.440 5.963 5.975 16,770 5.9633 0.00%
2018-02-20 0 10.04 10.04 10.80 10.02 10.04 1,000 10,024 10.024 5.987 5.987 6.440 5.975 5.987 1,677 5.9773 -0.79%
2018-02-15 0 10.12 10.12 10.30 10.10 10.12 1,800 18,184 10.102 6.035 6.035 6.142 6.023 6.035 3,019 6.0240 0.20%
2018-02-14 0 10.10 10.06 10.40 10.04 10.20 3,600 36,368 10.102 6.023 5.999 6.202 5.987 6.082 6,037 6.0240 -2.32%
2018-02-13 0 10.34 10.16 10.34 10.36 11.02 130,600 1,371,380 10.501 6.166 6.058 6.166 6.178 6.571 219,016 6.2615 2.78%
2018-02-12 0 10.06 10.06 10.10 9.970 10.20 7,400 74,874 10.118 5.999 5.999 6.023 5.945 6.082 12,410 6.0334 3.50%
2018-02-09 0 9.720 9.660 9.720 9.180 9.800 114,200 1,079,608 9.4537 5.796 5.760 5.796 5.474 5.844 191,514 5.6372 -3.19%
2018-02-08 0 10.04 10.04 10.22 10.02 10.30 35,200 360,224 10.234 5.987 5.987 6.094 5.975 6.142 59,030 6.1023 -3.28%
2018-02-07 0 10.38 10.38 10.40 10.24 10.90 154,000 1,611,116 10.462 6.190 6.190 6.202 6.106 6.500 258,258 6.2384 3.80%
2018-02-06 0 10.00 10.00 10.04 9.720 10.16 73,800 727,442 9.8569 5.963 5.963 5.987 5.796 6.058 123,763 5.8777 -1.38%
2018-02-05 0 10.14 10.14 10.32 10.00 10.56 142,200 1,451,796 10.210 6.047 6.047 6.154 5.963 6.297 238,470 6.0880 -5.41%
2018-02-02 0 10.72 10.66 10.96 10.72 10.72 5,200 55,768 10.725 6.392 6.357 6.535 6.392 6.392 8,720 6.3951 0.00%
2018-02-01 0 10.72 10.72 10.88 10.60 10.72 11,400 121,180 10.630 6.392 6.392 6.488 6.321 6.392 19,118 6.3386 -1.83%
2018-01-31 0 10.92 10.88 10.92 10.60 10.94 15,600 166,124 10.649 6.512 6.488 6.512 6.321 6.524 26,161 6.3500 2.82%
2018-01-30 0 10.62 10.60 10.90 10.62 10.64 11,400 121,248 10.636 6.333 6.321 6.500 6.333 6.345 19,118 6.3421 0.38%
2018-01-29 0 10.58 10.42 10.62 10.60 10.62 4,600 48,844 10.618 6.309 6.213 6.333 6.321 6.333 7,714 6.3317 -1.12%
2018-01-26 0 10.70 10.62 10.72 10.72 10.82 41,800 451,056 10.791 6.380 6.333 6.392 6.392 6.452 70,099 6.4346 -0.19%
2018-01-25 0 10.72 10.72 10.90 10.70 10.80 140,200 1,502,600 10.718 6.392 6.392 6.500 6.380 6.440 235,116 6.3909 -2.55%
2018-01-24 0 11.00 10.92 11.00 10.60 11.10 81,400 894,608 10.990 6.559 6.512 6.559 6.321 6.619 136,508 6.5535 4.96%
2018-01-23 0 10.48 10.48 10.78 10.00 10.82 57,800 614,468 10.631 6.249 6.249 6.428 5.963 6.452 96,931 6.3392 -0.57%
2018-01-22 0 10.54 10.54 10.98 10.00 10.52 29,400 305,736 10.399 6.285 6.285 6.547 5.963 6.273 49,304 6.2011 2.13%
2018-01-19 0 10.32 10.32 10.70 10.30 10.36 54,200 558,772 10.309 6.154 6.154 6.380 6.142 6.178 90,894 6.1475 -0.96%
2018-01-18 0 10.42 10.42 10.50 10.36 10.66 31,000 324,824 10.478 6.213 6.213 6.261 6.178 6.357 51,987 6.2482 -1.70%
2018-01-17 0 10.60 10.56 10.68 10.54 10.62 14,600 154,616 10.590 6.321 6.297 6.369 6.285 6.333 24,484 6.3149 -1.67%
2018-01-16 0 10.78 10.62 10.80 10.66 11.00 10,600 114,832 10.833 6.428 6.333 6.440 6.357 6.559 17,776 6.4599 2.47%
2018-01-15 0 10.52 10.52 10.90 10.52 11.10 38,800 427,952 11.030 6.273 6.273 6.500 6.273 6.619 65,068 6.5770 -4.71%
2018-01-12 0 11.04 11.04 11.14 10.88 11.14 89,000 978,284 10.992 6.583 6.583 6.643 6.488 6.643 149,253 6.5545 0.36%
2018-01-11 0 11.00 11.00 11.20 10.94 11.14 51,000 563,164 11.042 6.559 6.559 6.679 6.524 6.643 85,527 6.5846 0.00%
2018-01-10 0 11.00 11.00 11.12 11.00 11.00 200 2,200 11.000 6.559 6.559 6.631 6.559 6.559 335 6.5593 0.00%
2018-01-09 0 11.00 11.00 11.20 10.90 11.00 32,000 349,768 10.930 6.559 6.559 6.679 6.500 6.559 53,664 6.5177 -0.18%
2018-01-08 0 11.02 11.00 11.18 11.00 11.18 72,200 802,876 11.120 6.571 6.559 6.667 6.559 6.667 121,080 6.6310 -0.18%
2018-01-05 0 11.04 11.02 11.28 10.80 11.04 43,800 474,212 10.827 6.583 6.571 6.726 6.440 6.583 73,453 6.4560 0.00%
2018-01-04 0 11.04 11.04 11.06 11.00 11.06 39,800 438,624 11.021 6.583 6.583 6.595 6.559 6.595 66,745 6.5717 -0.90%
2018-01-03 0 11.14 11.00 11.14 10.86 11.28 94,000 1,031,724 10.976 6.643 6.559 6.643 6.476 6.726 157,638 6.5449 0.00%
2018-01-02 0 11.14 11.14 11.20 10.92 11.20 105,400 1,177,344 11.170 6.643 6.643 6.679 6.512 6.679 176,756 6.6608 -0.18%
2017-12-29 0 11.16 11.14 11.20 - - 0 0 - 6.655 6.643 6.679 - - 0 - 0.00%
2017-12-28 0 11.16 11.14 11.16 10.50 11.22 137,000 1,471,860 10.744 6.655 6.643 6.655 6.261 6.691 229,749 6.4064 0.00%
2017-12-27 0 11.16 11.14 11.22 11.16 11.20 28,200 315,756 11.197 6.655 6.643 6.691 6.655 6.679 47,291 6.6768 -0.36%
2017-12-22 0 11.20 11.14 11.20 11.12 11.20 17,200 191,328 11.124 6.679 6.643 6.679 6.631 6.679 28,844 6.6331 0.00%
2017-12-21 0 11.20 11.14 11.30 11.02 11.28 6,400 71,056 11.103 6.679 6.643 6.738 6.571 6.726 10,733 6.6204 -0.71%
2017-12-20 0 11.28 11.14 11.28 11.28 11.28 400 4,512 11.280 6.726 6.643 6.726 6.726 6.726 671 6.7263 -0.53%
2017-12-19 0 11.34 11.14 11.40 10.64 11.36 237,600 2,597,692 10.933 6.762 6.643 6.798 6.345 6.774 398,456 6.5194 3.28%
2017-12-18 0 10.98 10.90 11.00 10.72 11.00 83,600 917,832 10.979 6.547 6.500 6.559 6.392 6.559 140,197 6.5467 0.00%
2017-12-15 0 10.98 10.90 10.92 10.92 11.14 230,600 2,545,824 11.040 6.547 6.500 6.512 6.512 6.643 386,717 6.5832 0.00%
2017-12-14 0 10.98 10.90 10.98 10.56 11.12 212,600 2,321,244 10.918 6.547 6.500 6.547 6.297 6.631 356,531 6.5106 0.00%
2017-12-13 0 10.98 10.90 10.98 10.90 11.00 26,600 292,020 10.978 6.547 6.500 6.547 6.500 6.559 44,608 6.5463 -0.18%
2017-12-12 0 11.00 11.00 11.28 10.52 11.48 19,400 217,036 11.187 6.559 6.559 6.726 6.273 6.846 32,534 6.6711 -2.48%
2017-12-11 0 11.28 11.06 11.28 11.00 11.30 35,000 391,308 11.180 6.726 6.595 6.726 6.559 6.738 58,695 6.6668 0.00%
2017-12-08 0 11.28 10.96 11.28 11.20 11.40 11,600 130,072 11.213 6.726 6.535 6.726 6.679 6.798 19,453 6.6864 1.99%
2017-12-07 0 11.06 11.00 11.10 10.82 11.28 11,400 124,452 10.917 6.595 6.559 6.619 6.452 6.726 19,118 6.5097 -2.81%
2017-12-06 0 11.38 11.32 11.38 11.18 11.62 139,200 1,590,468 11.426 6.786 6.750 6.786 6.667 6.929 233,439 6.8132 -4.21%
2017-12-05 0 11.88 11.80 11.88 11.52 12.08 12,400 148,640 11.987 7.084 7.036 7.084 6.869 7.203 20,795 7.1479 -2.62%
2017-12-04 0 12.20 12.00 12.20 11.50 12.70 29,000 364,080 12.554 7.275 7.156 7.275 6.857 7.573 48,633 7.4863 1.84%
2017-12-01 0 11.98 11.50 11.98 11.40 12.40 83,600 1,009,344 12.073 7.144 6.857 7.144 6.798 7.394 140,197 7.1994 -0.17%
2017-11-30 0 12.00 12.00 12.26 11.44 12.50 18,800 232,188 12.350 7.156 7.156 7.311 6.822 7.454 31,528 7.3646 -2.91%
2017-11-29 0 12.36 10.00 12.36 - - 0 0 - 7.370 5.963 7.370 - - 0 - -0.16%
2017-11-28 0 12.38 11.00 12.38 12.18 12.38 116,200 1,424,784 12.261 7.382 6.559 7.382 7.263 7.382 194,868 7.3115 0.00%
2017-11-27 0 12.38 10.20 12.38 12.40 12.50 29,800 371,392 12.463 7.382 6.082 7.382 7.394 7.454 49,975 7.4316 -0.96%
2017-11-24 0 12.50 12.24 12.50 12.48 12.82 56,800 711,436 12.525 7.454 7.299 7.454 7.442 7.645 95,254 7.4689 0.00%
2017-11-23 0 12.50 12.06 12.50 12.50 12.60 5,600 70,520 12.593 7.454 7.191 7.454 7.454 7.513 9,391 7.5091 -0.79%
2017-11-22 0 12.60 12.40 12.60 12.20 13.00 158,800 1,995,560 12.566 7.513 7.394 7.513 7.275 7.752 266,308 7.4934 3.79%
2017-11-21 0 12.14 12.00 12.14 11.98 12.36 203,600 2,483,884 12.200 7.239 7.156 7.239 7.144 7.370 341,438 7.2748 -2.41%
2017-11-20 0 12.44 12.20 12.44 12.16 12.44 98,000 1,194,324 12.187 7.418 7.275 7.418 7.251 7.418 164,346 7.2671 1.97%
2017-11-17 0 12.20 12.10 12.20 12.10 12.46 150,200 1,840,288 12.252 7.275 7.215 7.275 7.215 7.430 251,886 7.3060 0.00%
2017-11-16 0 12.20 12.10 12.20 12.10 12.48 129,000 1,592,208 12.343 7.275 7.215 7.275 7.215 7.442 216,333 7.3600 -3.17%
2017-11-15 0 12.60 12.20 12.60 12.40 12.66 73,400 923,420 12.581 7.513 7.275 7.513 7.394 7.549 123,092 7.5019 -0.47%
2017-11-14 0 12.66 12.50 12.68 12.52 13.06 64,400 829,980 12.888 7.549 7.454 7.561 7.466 7.788 107,999 7.6851 -0.16%
2017-11-13 0 12.68 12.46 12.68 12.10 12.88 166,800 2,095,448 12.563 7.561 7.430 7.561 7.215 7.680 279,724 7.4911 1.93%
2017-11-10 0 12.44 12.36 12.46 12.30 12.60 16,800 208,308 12.399 7.418 7.370 7.430 7.335 7.513 28,174 7.3937 -1.27%
2017-11-09 0 12.60 12.50 12.60 12.50 12.80 100,000 1,260,708 12.607 7.513 7.454 7.513 7.454 7.633 167,700 7.5176 0.00%
2017-11-08 0 12.60 12.50 12.60 12.50 12.68 39,800 499,152 12.542 7.513 7.454 7.513 7.454 7.561 66,745 7.4785 -0.32%
2017-11-07 0 12.64 12.56 12.64 12.52 13.08 72,600 920,376 12.677 7.537 7.490 7.537 7.466 7.800 121,750 7.5595 -0.47%
2017-11-06 0 12.70 12.54 12.70 12.48 12.70 64,800 817,268 12.612 7.573 7.478 7.573 7.442 7.573 108,670 7.5207 -0.16%
2017-11-03 0 12.72 12.60 12.72 12.72 13.20 100,800 1,308,964 12.986 7.585 7.513 7.585 7.585 7.871 169,042 7.7434 -0.31%
2017-11-02 0 12.76 12.62 13.00 12.76 13.12 33,200 426,488 12.846 7.609 7.525 7.752 7.609 7.823 55,676 7.6601 -0.31%
2017-11-01 0 12.80 12.60 12.98 12.80 13.40 239,200 3,105,372 12.982 7.633 7.513 7.740 7.633 7.990 401,139 7.7414 0.31%
2017-10-31 0 12.76 12.52 12.80 12.52 12.96 50,200 635,932 12.668 7.609 7.466 7.633 7.466 7.728 84,186 7.5539 0.00%
2017-10-30 0 12.76 12.50 12.78 12.76 13.48 12,200 156,640 12.839 7.609 7.454 7.621 7.609 8.038 20,459 7.6561 0.47%
2017-10-27 0 12.70 12.50 12.72 12.48 12.72 21,000 263,116 12.529 7.573 7.454 7.585 7.442 7.585 35,217 7.4713 -0.16%
2017-10-26 0 12.72 12.70 12.72 12.36 12.78 399,200 4,980,912 12.477 7.585 7.573 7.585 7.370 7.621 669,459 7.4402 -0.47%
2017-10-25 0 12.78 12.70 12.78 12.50 12.78 36,000 456,712 12.686 7.621 7.573 7.621 7.454 7.621 60,372 7.5650 0.63%
2017-10-24 0 12.70 12.68 12.74 12.60 12.80 39,800 505,412 12.699 7.573 7.561 7.597 7.513 7.633 66,745 7.5723 0.79%
2017-10-23 0 12.60 12.50 12.60 12.00 12.92 40,000 498,320 12.458 7.513 7.454 7.513 7.156 7.704 67,080 7.4287 0.00%
2017-10-20 0 12.60 12.50 12.60 11.98 12.68 76,000 944,748 12.431 7.513 7.454 7.513 7.144 7.561 127,452 7.4126 3.28%
2017-10-19 0 12.20 12.10 12.20 12.20 12.88 45,800 575,308 12.561 7.275 7.215 7.275 7.275 7.680 76,807 7.4903 -4.24%
2017-10-18 0 12.74 12.62 12.76 12.50 12.90 35,600 450,340 12.650 7.597 7.525 7.609 7.454 7.692 59,701 7.5432 -0.78%
2017-10-17 0 12.84 12.56 12.86 12.48 12.96 50,000 632,392 12.648 7.657 7.490 7.668 7.442 7.728 83,850 7.5419 -1.38%
2017-10-16 0 13.02 11.00 13.02 - - 0 0 - 7.764 6.559 7.764 - - 0 - -0.46%
2017-10-13 0 13.08 12.02 13.08 13.08 13.12 8,200 107,528 13.113 7.800 7.168 7.800 7.800 7.823 13,751 7.8194 -0.46%
2017-10-12 0 13.14 12.74 13.16 13.10 13.16 3,400 44,560 13.106 7.835 7.597 7.847 7.812 7.847 5,702 7.8151 -0.15%
2017-10-11 0 13.16 13.10 13.16 12.64 13.42 46,400 614,472 13.243 7.847 7.812 7.847 7.537 8.002 77,813 7.8968 1.54%
2017-10-10 0 12.96 12.90 12.96 12.98 13.68 23,200 302,944 13.058 7.728 7.692 7.728 7.740 8.157 38,906 7.7865 -0.15%
2017-10-09 0 12.98 12.70 12.98 12.68 13.30 147,800 1,931,748 13.070 7.740 7.573 7.740 7.561 7.931 247,861 7.7937 2.37%
2017-10-06 0 12.68 12.60 12.68 11.84 12.78 170,800 2,126,616 12.451 7.561 7.513 7.561 7.060 7.621 286,432 7.4245 4.28%
2017-10-04 0 12.16 11.82 12.16 - - 0 0 - 7.251 7.048 7.251 - - 0 - -0.49%
2017-10-03 0 12.22 11.98 12.22 11.80 12.22 19,800 237,460 11.993 7.287 7.144 7.287 7.036 7.287 33,205 7.1514 -0.49%
2017-09-29 0 12.28 11.90 12.30 11.68 12.30 6,400 78,000 12.188 7.323 7.096 7.335 6.965 7.335 10,733 7.2674 -0.32%
2017-09-28 0 12.32 12.20 12.32 - - 0 0 - 7.346 7.275 7.346 - - 0 - -0.16%
2017-09-27 0 12.34 12.20 12.34 12.30 12.40 2,200 27,116 12.325 7.358 7.275 7.358 7.335 7.394 3,689 7.3497 0.33%
2017-09-26 0 12.30 12.22 12.44 12.10 12.48 23,200 284,700 12.272 7.335 7.287 7.418 7.215 7.442 38,906 7.3176 0.99%
2017-09-25 0 12.18 12.18 12.36 12.10 12.48 86,800 1,064,676 12.266 7.263 7.263 7.370 7.215 7.442 145,564 7.3142 -2.40%
2017-09-22 0 12.48 12.34 12.50 12.34 12.98 50,400 632,052 12.541 7.442 7.358 7.454 7.358 7.740 84,521 7.4781 -0.32%
2017-09-21 0 12.52 12.40 12.60 12.28 12.72 110,800 1,394,800 12.588 7.466 7.394 7.513 7.323 7.585 185,812 7.5065 1.95%
2017-09-20 0 12.28 12.14 12.28 11.60 12.30 138,800 1,671,104 12.040 7.323 7.239 7.323 6.917 7.335 232,768 7.1793 4.42%
2017-09-19 0 11.76 11.62 11.82 11.62 12.02 79,200 937,460 11.837 7.013 6.929 7.048 6.929 7.168 132,819 7.0582 1.03%
2017-09-18 0 11.64 11.64 11.86 11.20 12.66 133,000 1,540,708 11.584 6.941 6.941 7.072 6.679 7.549 223,041 6.9077 2.11%
2017-09-15 0 11.40 11.24 11.40 11.18 11.70 88,600 1,022,712 11.543 6.798 6.702 6.798 6.667 6.977 148,582 6.8831 -2.06%
2017-09-14 0 11.64 11.64 11.66 11.62 11.80 93,200 1,086,756 11.660 6.941 6.941 6.953 6.929 7.036 156,297 6.9532 -0.17%
2017-09-13 0 11.66 11.62 11.66 11.60 11.76 310,000 3,621,588 11.683 6.953 6.929 6.953 6.917 7.013 519,871 6.9663 0.00%
2017-09-12 0 11.66 11.66 11.86 11.38 11.82 297,600 3,453,480 11.604 6.953 6.953 7.072 6.786 7.048 499,076 6.9197 4.86%
2017-09-11 0 11.12 11.00 11.12 10.96 11.20 133,200 1,487,744 11.169 6.631 6.559 6.631 6.535 6.679 223,377 6.6602 0.00%
2017-09-08 0 11.12 11.12 11.20 10.98 11.20 280,600 3,096,304 11.035 6.631 6.631 6.679 6.547 6.679 470,567 6.5799 1.46%
2017-09-07 0 10.96 10.96 11.00 10.96 11.40 583,800 6,560,616 11.238 6.535 6.535 6.559 6.535 6.798 979,034 6.7011 -3.18%
2017-09-06 0 11.32 11.30 11.38 11.10 11.50 249,400 2,834,484 11.365 6.750 6.738 6.786 6.619 6.857 418,244 6.7771 -0.35%
2017-09-05 0 11.36 11.34 11.36 11.00 11.38 67,400 756,200 11.220 6.774 6.762 6.774 6.559 6.786 113,030 6.6903 -0.53%
2017-09-04 0 11.42 11.40 13.46 10.92 11.42 299,800 3,338,384 11.135 6.810 6.798 8.026 6.512 6.810 502,765 6.6400 4.20%
2017-09-01 0 10.96 10.62 10.96 10.46 11.20 257,000 2,768,220 10.771 6.535 6.333 6.535 6.237 6.679 430,990 6.4229 4.18%
2017-08-31 0 10.52 10.52 11.00 10.52 11.00 31,800 337,084 10.600 6.273 6.273 6.559 6.273 6.559 53,329 6.3209 -4.19%
2017-08-30 0 10.98 10.52 11.16 10.58 10.98 165,200 1,782,916 10.792 6.547 6.273 6.655 6.309 6.547 277,041 6.4356 0.92%
2017-08-29 0 10.88 10.82 10.88 10.78 11.20 38,400 424,172 11.046 6.488 6.452 6.488 6.428 6.679 64,397 6.5868 -1.98%
2017-08-28 0 11.10 10.94 11.10 10.72 11.24 59,800 657,960 11.003 6.619 6.524 6.619 6.392 6.702 100,285 6.5609 3.16%
2017-08-25 0 10.76 10.72 11.00 10.70 10.78 48,200 517,980 10.746 6.416 6.392 6.559 6.380 6.428 80,832 6.4081 -0.19%
2017-08-24 0 10.78 10.76 10.80 10.66 11.00 127,000 1,375,472 10.830 6.428 6.416 6.440 6.357 6.559 212,979 6.4582 1.89%
2017-08-22 0 10.58 10.44 10.58 10.44 10.60 302,000 3,181,412 10.534 6.309 6.225 6.309 6.225 6.321 506,455 6.2817 0.00%
2017-08-21 0 10.58 10.50 10.60 10.50 10.70 62,400 661,012 10.593 6.309 6.261 6.321 6.261 6.380 104,645 6.3167 0.38%
2017-08-18 0 10.54 10.38 10.56 10.32 10.58 13,600 142,516 10.479 6.285 6.190 6.297 6.154 6.309 22,807 6.2487 0.38%
2017-08-17 0 10.50 10.48 10.50 10.50 10.68 38,800 411,020 10.593 6.261 6.249 6.261 6.261 6.369 65,068 6.3168 -2.42%
2017-08-16 0 10.76 10.64 10.76 10.54 10.80 27,600 295,700 10.714 6.416 6.345 6.416 6.285 6.440 46,285 6.3886 1.89%
2017-08-15 0 10.56 10.38 10.58 10.42 10.56 13,400 140,828 10.510 6.297 6.190 6.309 6.213 6.297 22,472 6.2669 -0.38%
2017-08-14 0 10.60 10.40 10.60 10.54 10.66 16,800 177,396 10.559 6.321 6.202 6.321 6.285 6.357 28,174 6.2965 2.91%
2017-08-11 0 10.30 10.18 10.30 10.18 10.50 100,400 1,033,956 10.298 6.142 6.070 6.142 6.070 6.261 168,371 6.1409 -1.90%
2017-08-10 0 10.50 10.24 10.52 10.40 10.50 9,000 94,328 10.481 6.261 6.106 6.273 6.202 6.261 15,093 6.2498 -0.57%
2017-08-09 0 10.56 10.36 10.56 9.930 10.80 54,600 571,526 10.468 6.297 6.178 6.297 5.921 6.440 91,564 6.2418 -1.12%
2017-08-08 0 10.68 10.38 10.70 10.30 10.94 107,400 1,112,172 10.355 6.369 6.190 6.380 6.142 6.524 180,110 6.1750 1.91%
2017-08-07 0 10.48 10.46 10.68 10.44 10.70 134,600 1,412,728 10.496 6.249 6.237 6.369 6.225 6.380 225,725 6.2586 -2.78%
2017-08-04 0 10.78 10.52 10.80 10.78 10.80 10,400 112,120 10.781 6.428 6.273 6.440 6.428 6.440 17,441 6.4286 0.00%
2017-08-03 0 10.78 10.68 10.88 - - 0 0 - 6.428 6.369 6.488 - - 0 - 0.00%
2017-08-02 0 10.78 10.66 10.78 10.60 10.90 165,600 1,785,940 10.785 6.428 6.357 6.428 6.321 6.500 277,712 6.4309 -0.19%
2017-08-01 0 10.80 10.80 11.00 10.80 10.84 49,800 538,848 10.820 6.440 6.440 6.559 6.440 6.464 83,515 6.4521 -0.18%
2017-07-31 0 10.82 10.72 10.82 10.72 11.20 75,000 816,472 10.886 6.452 6.392 6.452 6.392 6.679 125,775 6.4915 0.37%
2017-07-28 0 10.78 10.78 10.86 10.76 11.78 393,800 4,391,228 11.151 6.428 6.428 6.476 6.416 7.024 660,403 6.6493 -8.49%
2017-07-27 0 11.78 11.60 11.88 11.56 11.88 21,000 246,848 11.755 7.024 6.917 7.084 6.893 7.084 35,217 7.0093 1.38%
2017-07-26 0 11.62 11.42 11.72 11.10 11.62 16,000 182,428 11.402 6.929 6.810 6.989 6.619 6.929 26,832 6.7989 -2.19%
2017-07-25 0 11.88 11.60 11.92 11.50 11.90 21,600 255,048 11.808 7.084 6.917 7.108 6.857 7.096 36,223 7.0410 2.06%
2017-07-24 0 11.64 11.64 11.90 11.60 12.20 196,200 2,318,140 11.815 6.941 6.941 7.096 6.917 7.275 329,028 7.0454 -2.35%
2017-07-21 0 11.92 11.90 12.08 11.90 12.16 75,200 898,800 11.952 7.108 7.096 7.203 7.096 7.251 126,111 7.1271 0.00%
2017-07-20 0 11.92 11.92 12.30 11.48 12.34 123,800 1,476,504 11.927 7.108 7.108 7.335 6.846 7.358 207,613 7.1118 3.83%
2017-07-19 0 11.48 11.48 11.60 10.94 11.70 151,200 1,724,188 11.403 6.846 6.846 6.917 6.524 6.977 253,563 6.7998 5.32%
2017-07-18 0 10.90 10.90 11.00 10.88 11.30 54,200 593,160 10.944 6.500 6.500 6.559 6.488 6.738 90,894 6.5259 0.74%
2017-07-17 0 10.82 10.82 11.04 10.70 11.16 56,000 620,068 11.073 6.452 6.452 6.583 6.380 6.655 93,912 6.6026 -1.81%
2017-07-14 0 11.02 10.92 11.02 10.66 11.24 42,600 469,212 11.014 6.571 6.512 6.571 6.357 6.702 71,440 6.5679 0.00%
2017-07-13 0 11.02 11.02 11.30 10.66 11.54 134,400 1,515,632 11.277 6.571 6.571 6.738 6.357 6.881 225,389 6.7245 -2.48%
2017-07-12 0 11.30 11.30 11.36 11.02 11.38 47,400 531,908 11.222 6.738 6.738 6.774 6.571 6.786 79,490 6.6915 -0.70%
2017-07-11 0 11.38 11.12 11.38 11.00 14.20 107,600 1,266,636 11.772 6.786 6.631 6.786 6.559 8.467 180,445 7.0195 7.16%
2017-07-10 0 10.62 10.62 10.70 10.56 10.88 44,600 476,208 10.677 6.333 6.333 6.380 6.297 6.488 74,794 6.3669 -2.03%
2017-07-07 0 10.84 10.84 10.92 10.82 11.40 59,600 665,108 11.160 6.464 6.464 6.512 6.452 6.798 99,949 6.6545 -1.63%
2017-07-06 0 11.02 11.02 11.16 11.02 11.36 10,800 119,676 11.081 6.571 6.571 6.655 6.571 6.774 18,112 6.6077 -0.72%
2017-07-05 0 11.10 11.10 11.16 11.02 11.48 47,800 534,724 11.187 6.619 6.619 6.655 6.571 6.846 80,161 6.6706 -1.25%
2017-07-04 0 11.24 11.24 11.26 10.66 11.60 112,600 1,287,408 11.433 6.702 6.702 6.714 6.357 6.917 188,830 6.8178 -0.71%
2017-07-03 0 11.32 11.28 11.38 11.18 11.40 49,600 560,336 11.297 6.750 6.726 6.786 6.667 6.798 83,179 6.7365 1.98%
2017-06-30 0 11.10 11.10 11.18 11.10 11.22 140,000 1,562,180 11.158 6.619 6.619 6.667 6.619 6.691 234,780 6.6538 -2.63%
2017-06-29 0 11.40 11.16 11.40 10.88 11.40 145,800 1,639,384 11.244 6.798 6.655 6.798 6.488 6.798 244,507 6.7049 4.01%
2017-06-28 0 10.96 10.96 11.06 10.52 11.04 150,800 1,645,476 10.912 6.535 6.535 6.595 6.273 6.583 252,892 6.5066 1.48%
2017-06-27 0 10.80 10.80 10.90 10.56 11.06 270,200 2,953,220 10.930 6.440 6.440 6.500 6.297 6.595 453,126 6.5174 3.65%
2017-06-26 0 10.42 10.40 10.66 10.14 10.80 179,800 1,888,348 10.502 6.213 6.202 6.357 6.047 6.440 301,525 6.2627 3.17%
2017-06-23 0 10.10 10.10 10.14 9.630 10.52 87,000 889,786 10.227 6.023 6.023 6.047 5.742 6.273 145,899 6.0986 1.20%
2017-06-22 0 9.980 9.870 10.00 9.600 10.08 178,800 1,782,072 9.9668 5.951 5.886 5.963 5.725 6.011 299,848 5.9433 2.67%
2017-06-21 0 9.720 9.600 9.720 9.400 10.00 185,000 1,759,436 9.5105 5.796 5.725 5.796 5.605 5.963 310,245 5.6711 4.74%
2017-06-20 0 9.280 9.280 9.450 9.220 9.560 84,600 792,250 9.3647 5.534 5.534 5.635 5.498 5.701 141,874 5.5842 0.22%
2017-06-19 0 9.260 9.300 9.430 9.090 9.600 144,800 1,373,960 9.4887 5.522 5.546 5.623 5.420 5.725 242,830 5.6581 0.65%
2017-06-16 0 9.200 9.200 9.330 9.110 9.410 32,200 298,066 9.2567 5.486 5.486 5.563 5.432 5.611 53,999 5.5198 -0.65%
2017-06-15 0 9.260 9.260 9.300 9.200 9.370 53,400 497,802 9.3221 5.522 5.522 5.546 5.486 5.587 89,552 5.5588 -0.43%
2017-06-14 0 9.300 9.300 9.390 9.110 9.470 333,000 3,067,066 9.2104 5.546 5.546 5.599 5.432 5.647 558,442 5.4922 -1.59%
2017-06-13 0 9.450 9.450 9.540 9.300 9.990 20,000 190,254 9.5127 5.635 5.635 5.689 5.546 5.957 33,540 5.6724 -0.53%
2017-06-12 0 9.500 9.500 9.820 9.500 9.940 134,600 1,291,094 9.5921 5.665 5.665 5.856 5.665 5.927 225,725 5.7198 -3.26%
2017-06-09 0 9.820 9.820 9.940 9.820 9.950 17,200 169,476 9.8533 5.856 5.856 5.927 5.856 5.933 28,844 5.8755 -0.81%
2017-06-08 0 9.900 9.860 9.900 9.860 10.00 127,000 1,257,382 9.9006 5.903 5.880 5.903 5.880 5.963 212,979 5.9038 0.00%
2017-06-07 0 9.900 9.900 10.02 9.900 10.04 35,200 349,916 9.9408 5.903 5.903 5.975 5.903 5.987 59,030 5.9277 -2.17%
2017-06-06 0 10.12 9.980 10.14 9.950 10.12 116,200 1,166,416 10.038 6.035 5.951 6.047 5.933 6.035 194,868 5.9857 0.20%
2017-06-05 0 10.10 10.08 10.10 10.10 10.14 27,400 276,832 10.103 6.023 6.011 6.023 6.023 6.047 45,950 6.0247 0.00%
2017-06-02 0 10.10 10.10 10.20 9.980 10.18 95,370 959,786 10.064 6.023 6.023 6.082 5.951 6.070 159,936 6.0011 -0.79%
2017-06-01 0 10.18 10.00 10.20 10.00 10.30 89,800 918,516 10.228 6.070 5.963 6.082 5.963 6.142 150,595 6.0993 0.20%
2017-05-31 0 10.16 10.14 10.20 9.980 10.28 117,000 1,179,512 10.081 6.058 6.047 6.082 5.951 6.130 196,209 6.0115 -0.20%
2017-05-29 0 10.18 10.10 10.18 10.00 10.60 219,400 2,257,192 10.288 6.070 6.023 6.070 5.963 6.321 367,934 6.1348 0.00%
2017-05-26 0 10.18 10.00 10.18 9.980 10.22 75,800 761,612 10.048 6.070 5.963 6.070 5.951 6.094 127,117 5.9914 0.00%
2017-05-25 0 10.18 10.10 10.18 9.930 10.18 32,200 323,342 10.042 6.070 6.023 6.070 5.921 6.070 53,999 5.9879 0.99%
2017-05-24 0 10.08 9.820 10.10 10.08 10.10 25,800 260,472 10.096 6.011 5.856 6.023 6.011 6.023 43,267 6.0202 -0.59%
2017-05-23 0 10.14 10.02 10.16 10.00 10.18 7,200 72,292 10.041 6.047 5.975 6.058 5.963 6.070 12,074 5.9872 1.40%
2017-05-22 0 10.00 9.980 10.00 9.940 10.14 69,800 698,566 10.008 5.963 5.951 5.963 5.927 6.047 117,055 5.9679 0.50%
2017-05-19 0 9.950 9.940 10.04 9.810 10.28 374,200 3,745,772 10.010 5.933 5.927 5.987 5.850 6.130 627,534 5.9690 -0.50%
2017-05-18 0 10.00 9.970 10.00 10.00 10.32 176,800 1,777,504 10.054 5.963 5.945 5.963 5.963 6.154 296,494 5.9951 0.00%
2017-05-17 0 10.00 9.980 10.00 9.900 10.36 169,400 1,706,750 10.075 5.963 5.951 5.963 5.903 6.178 284,084 6.0079 0.20%
2017-05-16 0 9.980 9.980 9.990 9.920 10.28 168,600 1,682,730 9.9806 5.951 5.951 5.957 5.915 6.130 282,743 5.9515 -0.20%
2017-05-15 0 10.00 10.00 10.18 9.930 10.20 493,600 4,941,964 10.012 5.963 5.963 6.070 5.921 6.082 827,768 5.9702 -1.77%
2017-05-12 0 10.18 10.18 10.20 10.10 10.32 119,400 1,212,476 10.155 6.070 6.070 6.082 6.023 6.154 200,234 6.0553 -1.36%
2017-05-11 0 10.32 10.24 10.32 10.00 10.32 76,600 777,688 10.153 6.154 6.106 6.154 5.963 6.154 128,458 6.0540 0.19%
2017-05-10 0 10.30 10.20 10.50 10.20 10.90 263,600 2,803,496 10.635 6.142 6.082 6.261 6.082 6.500 442,058 6.3419 -3.74%
2017-05-09 0 10.70 10.62 10.70 10.62 11.00 385,200 4,201,276 10.907 6.380 6.333 6.380 6.333 6.559 645,981 6.5037 -2.01%
2017-05-08 0 10.92 10.92 11.00 10.92 11.14 387,400 4,267,428 11.016 6.512 6.512 6.559 6.512 6.643 649,671 6.5686 -1.80%
2017-05-05 0 11.12 11.12 11.48 11.10 11.48 88,400 984,468 11.137 6.631 6.631 6.846 6.619 6.846 148,247 6.6407 0.18%
2017-05-04 0 11.10 11.10 11.20 10.98 11.18 71,400 792,356 11.097 6.619 6.619 6.679 6.547 6.667 119,738 6.6174 -1.60%
2017-05-02 0 11.28 11.28 11.46 11.20 11.50 160,400 1,839,140 11.466 6.726 6.726 6.834 6.679 6.857 268,991 6.8372 1.62%
2017-04-28 0 11.10 11.10 11.26 10.90 11.16 23,200 257,360 11.093 6.619 6.619 6.714 6.500 6.655 38,906 6.6148 0.00%
2017-04-27 0 11.10 11.10 11.30 11.00 11.30 39,600 443,512 11.200 6.619 6.619 6.738 6.559 6.738 66,409 6.6785 -0.89%
2017-04-26 0 11.20 11.10 11.20 11.00 11.20 55,200 615,884 11.157 6.679 6.619 6.679 6.559 6.679 92,571 6.6531 1.27%
2017-04-25 0 11.06 11.06 11.12 10.62 11.20 331,000 3,632,484 10.974 6.595 6.595 6.631 6.333 6.679 555,088 6.5440 1.47%
2017-04-24 0 10.90 10.90 11.06 10.82 11.40 107,000 1,196,684 11.184 6.500 6.500 6.595 6.452 6.798 179,439 6.6690 -1.98%
2017-04-21 0 11.12 11.12 11.22 11.10 11.38 89,000 1,001,204 11.249 6.631 6.631 6.691 6.619 6.786 149,253 6.7081 -1.77%
2017-04-20 0 11.32 11.32 11.46 11.20 11.66 153,800 1,750,064 11.379 6.750 6.750 6.834 6.679 6.953 257,923 6.7852 0.53%
2017-04-19 0 11.26 11.26 11.32 10.50 11.46 377,400 4,239,988 11.235 6.714 6.714 6.750 6.261 6.834 632,901 6.6993 8.27%
2017-04-18 0 10.40 10.40 10.50 10.00 10.56 242,400 2,512,116 10.364 6.202 6.202 6.261 5.963 6.297 406,505 6.1798 1.96%
2017-04-13 0 10.20 10.20 10.42 10.06 10.20 2,200 22,268 10.122 6.082 6.082 6.213 5.999 6.082 3,689 6.0357 1.39%
2017-04-12 0 10.06 10.06 10.30 10.02 10.06 7,400 74,236 10.032 5.999 5.999 6.142 5.975 5.999 12,410 5.9820 0.40%
2017-04-11 0 10.02 10.02 10.36 10.00 10.16 41,200 416,232 10.103 5.975 5.975 6.178 5.963 6.058 69,092 6.0243 -1.18%
2017-04-10 0 10.14 10.08 10.14 10.14 10.30 40,800 415,304 10.179 6.047 6.011 6.047 6.047 6.142 68,422 6.0698 0.20%
2017-04-07 0 10.12 10.12 10.34 10.06 10.14 42,400 427,868 10.091 6.035 6.035 6.166 5.999 6.047 71,105 6.0174 -0.98%
2017-04-06 0 10.22 10.22 10.38 10.20 10.46 35,000 360,064 10.288 6.094 6.094 6.190 6.082 6.237 58,695 6.1345 -1.54%
2017-04-05 0 10.38 10.20 10.38 10.02 10.40 93,200 964,348 10.347 6.190 6.082 6.190 5.975 6.202 156,297 6.1700 -0.19%
2017-04-03 0 10.40 10.20 10.40 10.20 10.48 49,200 505,060 10.265 6.202 6.082 6.202 6.082 6.249 82,509 6.1213 3.59%
2017-03-31 0 10.04 10.04 10.42 9.930 10.50 99,000 1,027,608 10.380 5.987 5.987 6.213 5.921 6.261 166,023 6.1895 -2.90%
2017-03-30 0 10.34 10.10 10.34 10.20 10.50 151,200 1,578,900 10.442 6.166 6.023 6.166 6.082 6.261 253,563 6.2269 1.17%
2017-03-29 0 10.22 10.22 10.26 10.02 10.24 37,200 377,180 10.139 6.094 6.094 6.118 5.975 6.106 62,384 6.0461 2.20%
2017-03-28 0 10.00 10.00 10.20 9.910 10.02 4,400 43,932 9.9845 5.963 5.963 6.082 5.909 5.975 7,379 5.9538 0.00%
2017-03-27 0 10.00 10.00 10.24 9.990 10.18 142,600 1,430,918 10.034 5.963 5.963 6.106 5.957 6.070 239,141 5.9836 0.00%
2017-03-24 0 10.00 9.980 10.04 10.00 10.12 61,000 611,220 10.020 5.963 5.951 5.987 5.963 6.035 102,297 5.9749 0.00%
2017-03-23 0 10.00 9.960 10.02 9.940 10.16 95,800 961,230 10.034 5.963 5.939 5.975 5.927 6.058 160,657 5.9831 -0.40%
2017-03-22 0 10.04 10.00 10.06 9.880 10.30 232,000 2,326,076 10.026 5.987 5.963 5.999 5.891 6.142 389,065 5.9786 -2.90%
2017-03-21 0 10.34 10.14 10.34 10.14 10.40 19,200 196,032 10.210 6.166 6.047 6.166 6.047 6.202 32,198 6.0882 0.39%
2017-03-20 0 10.30 10.26 10.38 10.16 10.56 213,000 2,183,984 10.253 6.142 6.118 6.190 6.058 6.297 357,201 6.1142 -1.90%
2017-03-17 0 10.50 10.20 10.50 10.28 10.50 64,600 667,572 10.334 6.261 6.082 6.261 6.130 6.261 108,334 6.1621 2.74%
2017-03-16 0 10.22 10.20 10.22 10.22 10.46 67,200 689,788 10.265 6.094 6.082 6.094 6.094 6.237 112,695 6.1209 -0.20%
2017-03-15 0 10.24 10.10 10.28 10.18 10.48 4,200 42,816 10.194 6.106 6.023 6.130 6.070 6.249 7,043 6.0789 0.59%
2017-03-14 0 10.18 10.10 10.20 10.18 10.30 25,800 264,416 10.249 6.070 6.023 6.082 6.070 6.142 43,267 6.1113 0.00%
2017-03-13 0 10.18 10.16 10.20 10.18 10.38 37,200 380,272 10.222 6.070 6.058 6.082 6.070 6.190 62,384 6.0956 -0.59%
2017-03-10 0 10.24 10.24 10.40 10.22 10.24 42,800 438,228 10.239 6.106 6.106 6.202 6.094 6.106 71,776 6.1055 -1.73%
2017-03-09 0 10.42 10.38 10.42 9.710 10.78 84,400 898,420 10.645 6.213 6.190 6.213 5.790 6.428 141,539 6.3475 -0.76%
2017-03-08 0 10.50 10.26 10.50 10.20 10.78 26,300 276,310 10.506 6.261 6.118 6.261 6.082 6.428 44,105 6.2648 0.19%
2017-03-07 0 10.48 10.32 10.48 10.48 10.56 21,000 221,712 10.558 6.249 6.154 6.249 6.249 6.297 35,217 6.2956 0.58%
2017-03-06 0 10.42 10.26 10.42 10.26 10.52 126,200 1,316,332 10.431 6.213 6.118 6.213 6.118 6.273 211,638 6.2197 3.17%
2017-03-03 0 10.10 10.08 10.14 10.08 10.12 26,200 264,460 10.094 6.023 6.011 6.047 6.011 6.035 43,937 6.0190 -0.98%
2017-03-02 0 10.20 10.02 10.42 10.20 10.42 39,600 405,104 10.230 6.082 5.975 6.213 6.082 6.213 66,409 6.1001 -0.20%
2017-03-01 0 10.22 10.22 10.30 10.22 10.22 46,000 470,120 10.220 6.094 6.094 6.142 6.094 6.094 77,142 6.0942 0.00%
2017-02-28 0 10.22 10.10 10.22 10.20 10.32 63,000 645,112 10.240 6.094 6.023 6.094 6.082 6.154 105,651 6.1061 -0.58%
2017-02-27 0 10.28 10.28 10.46 10.24 10.28 6,400 65,712 10.268 6.130 6.130 6.237 6.106 6.130 10,733 6.1225 -0.58%
2017-02-24 0 10.34 10.04 10.16 10.30 10.40 79,800 827,776 10.373 6.166 5.987 6.058 6.142 6.202 133,825 6.1855 2.78%
2017-02-23 0 10.06 10.06 10.48 9.660 10.40 109,200 1,093,876 10.017 5.999 5.999 6.249 5.760 6.202 183,129 5.9733 -4.19%
2017-02-22 0 10.50 10.50 10.62 10.48 10.68 152,800 1,605,332 10.506 6.261 6.261 6.333 6.249 6.369 256,246 6.2648 0.38%
2017-02-21 0 10.46 10.18 10.46 10.46 10.56 40,000 420,488 10.512 6.237 6.070 6.237 6.237 6.297 67,080 6.2684 0.58%
2017-02-20 0 10.40 10.40 10.52 10.28 10.54 80,400 832,352 10.353 6.202 6.202 6.273 6.130 6.285 134,831 6.1733 -0.19%
2017-02-17 0 10.42 10.28 10.42 10.24 10.42 10,600 108,736 10.258 6.213 6.130 6.213 6.106 6.213 17,776 6.1169 -0.76%
2017-02-16 0 10.50 10.32 10.50 10.24 10.64 225,600 2,351,456 10.423 6.261 6.154 6.261 6.106 6.345 378,332 6.2153 3.14%
2017-02-15 0 10.18 10.18 10.32 10.12 10.34 16,400 168,716 10.288 6.070 6.070 6.154 6.035 6.166 27,503 6.1345 -1.36%
2017-02-14 0 10.32 10.12 10.32 10.00 10.52 90,600 916,076 10.111 6.154 6.035 6.154 5.963 6.273 151,936 6.0293 -1.90%
2017-02-13 0 10.52 10.20 10.52 9.990 10.64 317,400 3,261,872 10.277 6.273 6.082 6.273 5.957 6.345 532,281 6.1281 3.14%
2017-02-10 0 10.20 10.02 10.20 9.800 10.34 124,800 1,232,912 9.8791 6.082 5.975 6.082 5.844 6.166 209,290 5.8909 0.39%
2017-02-09 0 10.16 10.00 10.16 9.700 10.32 430,000 4,262,510 9.9128 6.058 5.963 6.058 5.784 6.154 721,111 5.9110 1.60%
2017-02-08 0 10.00 10.00 10.44 9.990 10.00 36,400 363,792 9.9943 5.963 5.963 6.225 5.957 5.963 61,043 5.9596 -0.20%
2017-02-07 0 10.02 9.880 10.02 - - 0 0 - 5.975 5.891 5.975 - - 0 - 0.00%
2017-02-06 0 10.02 10.02 10.18 10.00 10.10 106,400 1,064,168 10.002 5.975 5.975 6.070 5.963 6.023 178,433 5.9640 -1.76%
2017-02-03 0 10.20 9.900 10.20 10.20 10.20 1,200 12,240 10.200 6.082 5.903 6.082 6.082 6.082 2,012 6.0823 0.00%
2017-02-02 0 10.20 10.20 10.40 10.20 10.38 146,800 1,498,780 10.210 6.082 6.082 6.202 6.082 6.190 246,184 6.0880 0.20%
2017-02-01 0 10.18 10.00 10.24 10.18 10.18 2,000 20,360 10.180 6.070 5.963 6.106 6.070 6.070 3,354 6.0704 1.80%
2017-01-27 0 10.00 10.00 10.20 10.00 10.04 7,000 70,072 10.010 5.963 5.963 6.082 5.963 5.987 11,739 5.9692 -2.91%
2017-01-26 0 10.30 10.20 10.30 9.900 10.38 58,600 600,492 10.247 6.142 6.082 6.142 5.903 6.190 98,272 6.1105 1.18%
2017-01-25 0 10.18 10.02 10.18 10.18 10.20 48,000 489,420 10.196 6.070 5.975 6.070 6.070 6.082 80,496 6.0800 0.20%
2017-01-24 0 10.16 10.14 10.38 10.16 10.16 4,400 44,704 10.160 6.058 6.047 6.190 6.058 6.058 7,379 6.0584 0.79%
2017-01-23 0 10.08 10.08 10.40 10.02 10.44 62,800 645,996 10.287 6.011 6.011 6.202 5.975 6.225 105,316 6.1339 -0.20%
2017-01-20 0 10.10 10.10 10.40 10.04 10.44 6,400 65,108 10.173 6.023 6.023 6.202 5.987 6.225 10,733 6.0663 -3.07%
2017-01-19 0 10.42 10.26 10.42 10.22 10.42 36,000 371,004 10.306 6.213 6.118 6.213 6.094 6.213 60,372 6.1453 -0.19%
2017-01-18 0 10.44 10.30 10.44 10.38 10.54 148,400 1,545,592 10.415 6.225 6.142 6.225 6.190 6.285 248,867 6.2105 3.78%
2017-01-17 0 10.06 10.06 10.48 10.02 10.02 600 6,012 10.020 5.999 5.999 6.249 5.975 5.975 1,006 5.9749 0.20%
2017-01-16 0 10.04 10.04 10.48 10.00 10.06 16,400 164,540 10.033 5.987 5.987 6.249 5.963 5.999 27,503 5.9827 0.20%
2017-01-13 0 10.02 10.02 10.08 9.880 10.80 61,800 629,142 10.180 5.975 5.975 6.011 5.891 6.440 103,639 6.0705 -1.76%
2017-01-12 0 10.20 10.14 10.36 9.680 10.40 182,600 1,889,456 10.348 6.082 6.047 6.178 5.772 6.202 306,221 6.1702 0.39%
2017-01-11 0 10.16 9.650 10.16 9.950 10.30 138,000 1,408,960 10.210 6.058 5.754 6.058 5.933 6.142 231,426 6.0882 4.53%
2017-01-10 0 9.720 9.720 9.920 9.700 9.970 40,800 399,544 9.7927 5.796 5.796 5.915 5.784 5.945 68,422 5.8394 -2.21%
2017-01-09 0 9.940 9.800 9.950 9.940 10.02 58,000 578,468 9.9736 5.927 5.844 5.933 5.927 5.975 97,266 5.9473 4.08%
2017-01-06 0 9.550 9.550 9.950 9.550 9.960 3,200 30,978 9.6806 5.695 5.695 5.933 5.695 5.939 5,366 5.7726 -4.12%
2017-01-05 0 9.960 9.960 10.26 9.800 9.950 67,000 660,090 9.8521 5.939 5.939 6.118 5.844 5.933 112,359 5.8748 1.63%
2017-01-04 0 9.800 9.800 10.32 9.800 10.10 50,600 508,764 10.055 5.844 5.844 6.154 5.844 6.023 84,856 5.9956 0.00%
2017-01-03 0 9.800 9.600 9.800 9.800 9.800 4,000 39,200 9.8000 5.844 5.725 5.844 5.844 5.844 6,708 5.8438 2.08%
2016-12-30 0 9.600 9.480 9.700 9.460 9.750 7,400 71,366 9.6441 5.725 5.653 5.784 5.641 5.814 12,410 5.7508 -0.72%
2016-12-29 0 9.670 9.560 9.680 9.670 9.710 14,200 137,732 9.6994 5.766 5.701 5.772 5.766 5.790 23,813 5.7838 -1.02%
2016-12-28 0 9.770 9.530 10.38 - - 0 0 - 5.826 5.683 6.190 - - 0 - 0.00%
2016-12-23 0 9.770 9.530 9.770 9.760 9.770 9,000 87,928 9.7698 5.826 5.683 5.826 5.820 5.826 15,093 5.8257 0.00%
2016-12-22 0 9.770 9.530 9.770 9.770 9.770 1,800 17,586 9.7700 5.826 5.683 5.826 5.826 5.826 3,019 5.8259 0.00%
2016-12-21 0 9.770 9.550 10.28 - - 0 0 - 5.826 5.695 6.130 - - 0 - 0.00%
2016-12-20 0 9.770 9.730 9.770 9.720 9.980 36,600 363,558 9.9333 5.826 5.802 5.826 5.796 5.951 61,378 5.9232 -2.20%
2016-12-19 0 9.990 9.300 9.970 9.830 10.26 87,200 877,076 10.058 5.957 5.546 5.945 5.862 6.118 146,235 5.9977 -0.10%
2016-12-16 0 10.00 10.00 10.38 9.770 10.08 371,400 3,676,734 9.8997 5.963 5.963 6.190 5.826 6.011 622,839 5.9032 1.32%
2016-12-15 0 9.870 9.870 10.10 9.870 10.20 26,200 262,934 10.036 5.886 5.886 6.023 5.886 6.082 43,937 5.9843 -2.28%
2016-12-14 0 10.10 10.10 10.20 9.920 10.40 148,200 1,505,308 10.157 6.023 6.023 6.082 5.915 6.202 248,532 6.0568 1.10%
2016-12-13 0 9.990 9.750 10.00 10.02 10.40 76,400 773,312 10.122 5.957 5.814 5.963 5.975 6.202 128,123 6.0357 0.10%
2016-12-12 0 9.980 9.740 10.02 9.660 10.38 73,800 729,646 9.8868 5.951 5.808 5.975 5.760 6.190 123,763 5.8955 -0.40%
2016-12-09 0 10.02 10.00 10.08 10.02 10.40 166,800 1,707,288 10.236 5.975 5.963 6.011 5.975 6.202 279,724 6.1035 0.00%
2016-12-08 0 10.02 10.00 10.28 9.900 10.04 32,600 324,142 9.9430 5.975 5.963 6.130 5.903 5.987 54,670 5.9290 0.20%
2016-12-07 0 10.00 9.950 10.00 10.00 10.00 8,400 84,000 10.000 5.963 5.933 5.963 5.963 5.963 14,087 5.9630 0.00%
2016-12-06 0 10.00 10.00 10.36 9.850 10.20 163,800 1,647,862 10.060 5.963 5.963 6.178 5.874 6.082 274,693 5.9989 -1.96%
2016-12-05 0 10.20 10.02 10.54 10.06 10.20 24,000 243,728 10.155 6.082 5.975 6.285 5.999 6.082 40,248 6.0556 0.99%
2016-12-02 0 10.10 10.10 10.58 10.00 10.02 5,000 50,060 10.012 6.023 6.023 6.309 5.963 5.975 8,385 5.9702 0.20%
2016-12-01 0 10.08 10.08 10.14 10.08 10.32 35,000 356,024 10.172 6.011 6.011 6.047 6.011 6.154 58,695 6.0657 -0.40%
2016-11-30 0 10.12 10.12 10.56 10.12 10.12 3,400 34,408 10.120 6.035 6.035 6.297 6.035 6.035 5,702 6.0346 0.40%
2016-11-29 0 10.08 10.08 10.60 10.04 10.84 35,200 360,484 10.241 6.011 6.011 6.321 5.987 6.464 59,030 6.1067 0.00%
2016-11-28 0 10.08 10.08 10.40 10.00 10.48 100,800 1,037,152 10.289 6.011 6.011 6.202 5.963 6.249 169,042 6.1355 -2.14%
2016-11-25 0 10.30 9.960 10.30 9.960 10.30 21,400 216,742 10.128 6.142 5.939 6.142 5.939 6.142 35,888 6.0394 1.18%
2016-11-24 0 10.18 9.670 10.20 10.18 10.18 3,000 30,540 10.180 6.070 5.766 6.082 6.070 6.070 5,031 6.0704 -0.20%
2016-11-23 0 10.20 9.920 10.28 10.00 10.20 18,000 182,168 10.120 6.082 5.915 6.130 5.963 6.082 30,186 6.0348 1.59%
2016-11-22 0 10.04 10.04 10.20 10.00 10.04 18,800 188,356 10.019 5.987 5.987 6.082 5.963 5.987 31,528 5.9743 0.20%
2016-11-21 0 10.02 10.00 10.02 9.860 10.02 12,600 125,916 9.9933 5.975 5.963 5.975 5.880 5.975 21,130 5.9590 -1.57%
2016-11-18 0 10.18 10.02 10.26 10.00 10.32 31,400 320,680 10.213 6.070 5.975 6.118 5.963 6.154 52,658 6.0899 0.00%
2016-11-17 0 10.18 10.14 10.18 9.630 10.32 35,400 350,692 9.9066 6.070 6.047 6.070 5.742 6.154 59,366 5.9073 -2.12%
2016-11-16 0 10.40 10.02 10.40 10.06 10.52 43,000 445,068 10.350 6.202 5.975 6.202 5.999 6.273 72,111 6.1720 2.36%
2016-11-15 0 10.16 10.16 10.28 9.910 10.30 36,000 366,278 10.174 6.058 6.058 6.130 5.909 6.142 60,372 6.0670 0.99%
2016-11-14 0 10.06 10.06 10.24 9.770 10.06 28,200 281,078 9.9673 5.999 5.999 6.106 5.826 5.999 47,291 5.9435 0.40%
2016-11-11 0 10.02 10.00 10.06 10.00 10.40 102,800 1,049,128 10.206 5.975 5.963 5.999 5.963 6.202 172,396 6.0856 0.70%
2016-11-10 0 9.950 9.950 10.44 9.800 10.44 22,800 226,088 9.9161 5.933 5.933 6.225 5.844 6.225 38,236 5.9130 1.53%
2016-11-09 0 9.800 9.800 9.990 9.100 9.740 74,200 703,684 9.4836 5.844 5.844 5.957 5.426 5.808 124,434 5.6551 0.51%
2016-11-08 0 9.750 9.720 9.990 9.680 9.800 102,200 992,740 9.7137 5.814 5.796 5.957 5.772 5.844 171,390 5.7923 0.93%
2016-11-07 0 9.660 9.660 9.670 9.660 9.990 84,600 818,270 9.6722 5.760 5.760 5.766 5.760 5.957 141,874 5.7676 0.00%
2016-11-04 0 9.660 9.660 9.730 9.650 10.12 199,800 1,959,306 9.8063 5.760 5.760 5.802 5.754 6.035 335,065 5.8475 -4.55%
2016-11-03 0 10.12 10.12 10.20 10.04 10.20 23,200 233,880 10.081 6.035 6.035 6.082 5.987 6.082 38,906 6.0113 -0.98%
2016-11-02 0 10.22 10.22 10.28 10.14 10.34 119,600 1,231,108 10.294 6.094 6.094 6.130 6.047 6.166 200,569 6.1381 -3.40%
2016-11-01 0 10.58 10.58 10.74 10.38 10.68 118,000 1,241,076 10.518 6.309 6.309 6.404 6.190 6.369 197,886 6.2717 1.93%
2016-10-31 0 10.38 10.36 10.40 10.18 10.66 183,800 1,917,180 10.431 6.190 6.178 6.202 6.070 6.357 308,233 6.2199 -2.99%
2016-10-28 0 10.70 10.70 11.18 10.70 10.76 12,800 137,572 10.748 6.380 6.380 6.667 6.380 6.416 21,466 6.4089 -2.19%
2016-10-27 0 10.94 10.82 11.20 10.80 11.00 33,400 365,296 10.937 6.524 6.452 6.679 6.440 6.559 56,012 6.5218 -2.32%
2016-10-26 0 11.20 11.00 11.20 10.80 11.28 119,800 1,334,616 11.140 6.679 6.559 6.679 6.440 6.726 200,905 6.6430 2.00%
2016-10-25 0 10.98 10.96 11.18 10.90 11.50 136,000 1,513,924 11.132 6.547 6.535 6.667 6.500 6.857 228,072 6.6379 -5.83%
2016-10-24 0 11.66 11.50 11.66 11.44 12.16 569,800 6,727,196 11.806 6.953 6.857 6.953 6.822 7.251 955,556 7.0401 1.39%
2016-10-20 0 11.50 11.50 11.60 11.20 11.52 246,600 2,831,888 11.484 6.857 6.857 6.917 6.679 6.869 413,549 6.8478 1.77%
2016-10-19 0 11.30 11.30 11.40 10.80 11.66 196,600 2,210,012 11.241 6.738 6.738 6.798 6.440 6.953 329,699 6.7031 5.21%
2016-10-18 0 10.74 10.72 11.08 10.56 11.10 83,200 902,116 10.843 6.404 6.392 6.607 6.297 6.619 139,527 6.4655 0.56%
2016-10-17 0 10.68 10.64 10.80 10.46 10.76 37,800 403,684 10.679 6.369 6.345 6.440 6.237 6.416 63,391 6.3682 -1.29%
2016-10-14 0 10.82 10.80 10.82 10.38 10.82 29,800 317,708 10.661 6.452 6.440 6.452 6.190 6.452 49,975 6.3574 1.88%
2016-10-13 0 10.62 10.62 10.64 10.42 10.80 311,800 3,318,292 10.642 6.333 6.333 6.345 6.213 6.440 522,889 6.3461 -0.75%
2016-10-12 0 10.70 10.62 10.80 10.54 10.88 146,600 1,575,788 10.749 6.380 6.333 6.440 6.285 6.488 245,849 6.4096 0.19%
2016-10-11 0 10.68 10.68 10.70 9.930 10.72 443,400 4,593,676 10.360 6.369 6.369 6.380 5.921 6.392 743,583 6.1778 7.34%
2016-10-07 0 9.950 9.950 9.990 9.810 10.00 70,600 702,342 9.9482 5.933 5.933 5.957 5.850 5.963 118,396 5.9321 1.12%
2016-10-06 0 9.840 9.680 9.840 9.580 9.840 9,600 92,988 9.6863 5.868 5.772 5.868 5.713 5.868 16,099 5.7759 0.00%
2016-10-05 0 9.840 9.650 9.850 9.510 9.890 4,600 44,744 9.7270 5.868 5.754 5.874 5.671 5.897 7,714 5.8002 2.39%
2016-10-04 0 9.610 9.610 9.700 9.400 9.610 10,200 97,980 9.6059 5.730 5.730 5.784 5.605 5.730 17,105 5.7280 2.45%
2016-10-03 0 9.380 9.320 9.700 9.380 9.410 11,800 110,936 9.4014 5.593 5.558 5.784 5.593 5.611 19,789 5.6060 -0.85%
2016-09-30 0 9.460 9.450 9.700 9.380 9.800 75,800 730,876 9.6422 5.641 5.635 5.784 5.593 5.844 127,117 5.7496 0.00%
2016-09-29 0 9.460 9.210 9.470 9.160 9.460 172,400 1,600,522 9.2838 5.641 5.492 5.647 5.462 5.641 289,115 5.5359 2.94%
2016-09-28 0 9.190 9.190 9.300 9.020 9.300 285,000 2,646,790 9.2870 5.480 5.480 5.546 5.379 5.546 477,946 5.5378 -0.54%
2016-09-27 0 9.240 9.240 9.250 8.980 9.230 35,000 322,282 9.2081 5.510 5.510 5.516 5.355 5.504 58,695 5.4908 1.20%
2016-09-26 0 9.130 9.010 9.130 8.920 9.160 74,000 673,962 9.1076 5.444 5.373 5.444 5.319 5.462 124,098 5.4309 -0.11%
2016-09-23 0 9.140 9.040 9.160 9.020 9.310 63,200 579,588 9.1707 5.450 5.391 5.462 5.379 5.552 105,987 5.4685 -0.87%
2016-09-22 0 9.220 9.210 9.250 9.020 9.290 204,800 1,891,264 9.2347 5.498 5.492 5.516 5.379 5.540 343,450 5.5067 2.56%
2016-09-21 0 8.990 8.990 9.100 8.900 9.090 174,400 1,561,958 8.9562 5.361 5.361 5.426 5.307 5.420 292,469 5.3406 -2.18%
2016-09-20 0 9.190 8.910 9.550 8.900 9.190 129,800 1,162,778 8.9582 5.480 5.313 5.695 5.307 5.480 217,675 5.3418 -0.97%
2016-09-19 0 9.280 9.270 9.380 8.910 9.280 125,600 1,144,371 9.1112 5.534 5.528 5.593 5.313 5.534 210,631 5.4330 6.06%
2016-09-15 0 8.750 8.750 8.900 8.680 8.910 200,200 1,749,812 8.7403 5.218 5.218 5.307 5.176 5.313 335,736 5.2119 -0.57%
2016-09-14 0 8.800 8.800 9.500 8.760 9.020 218,200 1,936,034 8.8727 5.247 5.247 5.665 5.224 5.379 365,922 5.2908 -1.68%
2016-09-13 0 8.950 8.950 9.240 8.950 10.28 299,800 2,769,262 9.2370 5.337 5.337 5.510 5.337 6.130 502,765 5.5081 -3.14%
2016-09-12 0 9.240 9.240 9.280 9.210 9.900 257,200 2,398,406 9.3251 5.510 5.510 5.534 5.492 5.903 431,325 5.5606 -6.00%
2016-09-09 0 9.830 9.830 9.880 9.760 10.12 233,800 2,308,426 9.8735 5.862 5.862 5.891 5.820 6.035 392,083 5.8876 -4.56%
2016-09-08 0 10.30 10.30 10.34 10.20 10.72 213,000 2,202,148 10.339 6.142 6.142 6.166 6.082 6.392 357,201 6.1650 -5.33%
2016-09-07 0 10.88 10.84 10.90 10.84 10.88 5,800 63,080 10.876 6.488 6.464 6.500 6.464 6.488 9,727 6.4853 0.37%
2016-09-06 0 10.84 10.84 10.96 10.70 11.06 256,200 2,804,664 10.947 6.464 6.464 6.535 6.380 6.595 429,648 6.5278 -0.37%
2016-09-05 0 10.88 10.80 10.88 10.64 11.00 19,200 207,152 10.789 6.488 6.440 6.488 6.345 6.559 32,198 6.4336 -1.27%
2016-09-02 0 11.02 10.82 11.02 10.80 11.26 76,000 846,396 11.137 6.571 6.452 6.571 6.440 6.714 127,452 6.6409 -0.36%
2016-09-01 0 11.06 10.72 11.10 10.90 11.06 66,000 725,600 10.994 6.595 6.392 6.619 6.500 6.595 110,682 6.5557 1.84%
2016-08-31 0 10.86 10.70 10.86 10.72 10.94 74,400 809,592 10.882 6.476 6.380 6.476 6.392 6.524 124,769 6.4887 1.31%
2016-08-30 0 10.72 10.72 10.96 10.70 11.22 80,200 877,204 10.938 6.392 6.392 6.535 6.380 6.691 134,496 6.5222 -2.55%
2016-08-29 0 11.00 10.60 11.00 10.32 11.10 180,600 1,986,644 11.000 6.559 6.321 6.559 6.154 6.619 302,867 6.5595 1.66%
2016-08-26 0 10.82 10.38 10.98 10.08 11.50 112,400 1,219,420 10.849 6.452 6.190 6.547 6.011 6.857 188,495 6.4692 5.66%
2016-08-25 0 10.24 10.24 10.48 10.02 10.26 9,200 93,280 10.139 6.106 6.106 6.249 5.975 6.118 15,428 6.0460 0.99%
2016-08-24 0 10.14 10.14 10.48 10.00 10.56 53,200 542,984 10.206 6.047 6.047 6.249 5.963 6.297 89,217 6.0861 -4.16%
2016-08-23 0 10.58 10.36 10.58 10.30 10.70 87,200 923,296 10.588 6.309 6.178 6.309 6.142 6.380 146,235 6.3138 -0.19%
2016-08-22 0 10.60 10.54 10.86 10.46 10.80 142,800 1,525,756 10.685 6.321 6.285 6.476 6.237 6.440 239,476 6.3712 -0.56%
2016-08-19 0 10.66 10.66 10.80 10.40 11.64 153,600 1,656,344 10.783 6.357 6.357 6.440 6.202 6.941 257,588 6.4302 -3.79%
2016-08-18 0 11.08 10.94 11.20 10.66 11.66 215,000 2,406,292 11.192 6.607 6.524 6.679 6.357 6.953 360,555 6.6738 -1.95%
2016-08-17 0 11.30 11.30 11.50 10.90 11.58 95,200 1,072,984 11.271 6.738 6.738 6.857 6.500 6.905 159,651 6.7208 3.48%
2016-08-16 0 10.92 10.92 11.18 10.64 11.30 142,800 1,586,768 11.112 6.512 6.512 6.667 6.345 6.738 239,476 6.6260 1.30%
2016-08-15 0 10.78 10.78 10.88 10.22 11.00 230,600 2,501,904 10.850 6.428 6.428 6.488 6.094 6.559 386,717 6.4696 5.69%
2016-08-12 0 10.20 9.880 10.28 9.480 10.28 40,000 401,496 10.037 6.082 5.891 6.130 5.653 6.130 67,080 5.9853 5.70%
2016-08-11 0 9.650 9.650 10.00 9.410 10.18 64,600 634,950 9.8289 5.754 5.754 5.963 5.611 6.070 108,334 5.8610 -3.31%
2016-08-10 0 9.980 9.510 9.980 9.470 10.00 800 7,894 9.8675 5.951 5.671 5.951 5.647 5.963 1,342 5.8840 -0.20%
2016-08-09 0 10.00 10.00 10.02 9.790 10.08 143,200 1,424,286 9.9461 5.963 5.963 5.975 5.838 6.011 240,147 5.9309 5.04%
2016-08-08 0 9.520 9.520 9.670 9.320 9.670 48,200 457,906 9.5001 5.677 5.677 5.766 5.558 5.766 80,832 5.6649 2.26%
2016-08-05 0 9.310 9.320 9.500 9.300 9.800 279,600 2,652,924 9.4883 5.552 5.558 5.665 5.546 5.844 468,890 5.6579 -0.43%
2016-08-04 0 9.350 9.350 9.460 8.730 9.500 256,400 2,389,940 9.3211 5.575 5.575 5.641 5.206 5.665 429,983 5.5582 5.65%
2016-08-03 0 8.850 8.850 9.000 8.530 9.000 111,200 972,784 8.7481 5.277 5.277 5.367 5.086 5.367 186,483 5.2165 1.26%
2016-08-01 0 8.740 8.540 8.750 8.450 8.780 129,200 1,098,360 8.5012 5.212 5.092 5.218 5.039 5.236 216,669 5.0693 3.07%
2016-07-29 0 8.480 8.480 8.700 8.480 8.690 66,400 565,992 8.5240 5.057 5.057 5.188 5.057 5.182 111,353 5.0829 -1.97%
2016-07-28 0 8.650 8.650 8.690 8.610 8.680 43,800 378,846 8.6495 5.158 5.158 5.182 5.134 5.176 73,453 5.1577 -0.57%
2016-07-27 0 8.700 8.710 9.140 8.690 8.730 31,400 273,856 8.7215 5.188 5.194 5.450 5.182 5.206 52,658 5.2007 -2.36%
2016-07-26 0 8.910 8.710 8.920 8.630 9.160 45,600 406,162 8.9071 5.313 5.194 5.319 5.146 5.462 76,471 5.3113 -0.56%
2016-07-25 0 8.960 8.960 8.980 8.680 8.950 10,200 90,632 8.8855 5.343 5.343 5.355 5.176 5.337 17,105 5.2984 -1.32%
2016-07-22 0 9.080 9.020 9.080 8.500 9.160 93,200 825,240 8.8545 5.414 5.379 5.414 5.069 5.462 156,297 5.2800 2.83%
2016-07-21 0 8.830 8.830 8.930 8.620 8.850 76,000 672,432 8.8478 5.265 5.265 5.325 5.140 5.277 127,452 5.2760 0.00%
2016-07-20 0 8.830 8.660 8.830 8.480 8.830 5,000 43,294 8.6588 5.265 5.164 5.265 5.057 5.265 8,385 5.1633 2.91%
2016-07-19 0 8.580 8.580 8.660 8.580 8.720 17,400 150,932 8.6743 5.116 5.116 5.164 5.116 5.200 29,180 5.1725 -0.81%
2016-07-18 0 8.650 8.620 8.960 8.520 8.850 4,000 34,574 8.6435 5.158 5.140 5.343 5.080 5.277 6,708 5.1541 -2.81%
2016-07-15 0 8.900 8.900 9.000 8.810 9.050 31,600 281,934 8.9220 5.307 5.307 5.367 5.253 5.397 52,993 5.3202 0.00%
2016-07-14 0 8.900 8.720 8.950 8.720 8.900 8,600 75,760 8.8093 5.307 5.200 5.337 5.200 5.307 14,422 5.2530 2.06%
2016-07-13 0 8.720 8.500 8.900 8.460 8.900 8,600 74,150 8.6221 5.200 5.069 5.307 5.045 5.307 14,422 5.1414 1.40%
2016-07-12 0 8.600 8.580 8.600 8.500 8.800 33,200 285,650 8.6039 5.128 5.116 5.128 5.069 5.247 55,676 5.1305 0.00%
2016-07-11 0 8.600 8.470 8.600 8.470 8.780 39,200 334,212 8.5258 5.128 5.051 5.128 5.051 5.236 65,738 5.0840 0.12%
2016-07-08 0 8.590 8.400 8.600 8.310 8.650 64,200 546,543 8.5131 5.122 5.009 5.128 4.955 5.158 107,664 5.0764 0.23%
2016-07-07 0 8.570 8.550 8.580 8.500 8.650 16,000 137,222 8.5764 5.110 5.098 5.116 5.069 5.158 26,832 5.1141 -0.23%
2016-07-06 0 8.590 8.590 8.700 8.490 8.800 31,000 266,274 8.5895 5.122 5.122 5.188 5.063 5.247 51,987 5.1219 -3.48%
2016-07-05 0 8.900 8.900 8.910 8.900 9.200 207,000 1,866,327 9.0161 5.307 5.307 5.313 5.307 5.486 347,139 5.3763 -1.77%
2016-07-04 0 9.060 9.060 9.200 8.610 9.200 144,400 1,309,702 9.0700 5.402 5.402 5.486 5.134 5.486 242,159 5.4084 3.78%
2016-06-30 0 8.730 8.730 8.770 8.490 8.850 78,000 682,166 8.7457 5.206 5.206 5.230 5.063 5.277 130,806 5.2151 3.07%
2016-06-29 0 8.470 8.430 8.470 8.320 8.480 62,400 525,860 8.4272 5.051 5.027 5.051 4.961 5.057 104,645 5.0252 1.93%
2016-06-28 0 8.310 8.270 8.310 8.150 8.380 15,600 129,182 8.2809 4.955 4.931 4.955 4.860 4.997 26,161 4.9379 -0.95%
2016-06-27 0 8.390 8.380 8.440 8.000 8.410 45,200 376,344 8.3262 5.003 4.997 5.033 4.770 5.015 75,801 4.9649 4.48%
2016-06-24 0 8.030 8.030 8.090 8.000 8.370 162,400 1,323,842 8.1517 4.788 4.788 4.824 4.770 4.991 272,345 4.8609 -3.60%
2016-06-23 0 8.330 8.320 8.330 8.210 8.500 116,200 967,342 8.3248 4.967 4.961 4.967 4.896 5.069 194,868 4.9641 1.96%
2016-06-22 0 8.170 8.170 8.190 8.150 8.500 526,800 4,362,384 8.2809 4.872 4.872 4.884 4.860 5.069 883,445 4.9379 -2.97%
2016-06-21 0 8.420 8.420 8.450 8.350 9.000 345,400 3,000,412 8.6868 5.021 5.021 5.039 4.979 5.367 579,237 5.1799 -5.07%
2016-06-20 0 8.870 8.850 9.000 8.800 9.250 152,800 1,397,798 9.1479 5.289 5.277 5.367 5.247 5.516 256,246 5.4549 -2.74%
2016-06-17 0 9.120 9.110 9.240 9.110 9.370 84,800 782,684 9.2298 5.438 5.432 5.510 5.432 5.587 142,210 5.5037 -1.72%
2016-06-16 0 9.280 9.280 9.430 9.210 9.420 113,235 1,050,925 9.2809 5.534 5.534 5.623 5.492 5.617 189,895 5.5342 -0.85%
2016-06-15 0 9.360 9.360 9.430 9.320 9.700 127,600 1,208,202 9.4687 5.581 5.581 5.623 5.558 5.784 213,985 5.6462 -0.64%
2016-06-14 0 9.420 9.420 9.440 9.380 9.510 259,800 2,457,376 9.4587 5.617 5.617 5.629 5.593 5.671 435,685 5.6403 -0.84%
2016-06-13 0 9.500 9.450 9.500 9.450 10.38 97,600 964,368 9.8808 5.665 5.635 5.665 5.635 6.190 163,675 5.8920 -11.21%
2016-06-10 0 10.70 10.70 10.98 10.66 11.32 53,200 586,320 11.021 6.380 6.380 6.547 6.357 6.750 89,217 6.5719 -4.97%
2016-06-08 0 11.26 11.26 11.60 11.26 11.68 84,800 973,060 11.475 6.714 6.714 6.917 6.714 6.965 142,210 6.8424 -2.76%
2016-06-07 0 11.58 11.58 11.60 11.40 11.62 95,200 1,100,684 11.562 6.905 6.905 6.917 6.798 6.929 159,651 6.8943 1.76%
2016-06-06 0 11.38 11.38 11.50 11.30 11.70 119,400 1,372,440 11.494 6.786 6.786 6.857 6.738 6.977 200,234 6.8542 -2.57%
2016-06-03 0 11.68 11.68 11.74 11.56 11.80 130,200 1,524,556 11.709 6.965 6.965 7.001 6.893 7.036 218,346 6.9823 -0.51%
2016-06-02 0 11.74 11.50 11.98 11.50 11.74 76,200 886,000 11.627 7.001 6.857 7.144 6.857 7.001 127,788 6.9334 0.86%
2016-06-01 0 11.64 11.60 11.64 11.52 11.78 81,400 952,316 11.699 6.941 6.917 6.941 6.869 7.024 136,508 6.9763 -0.51%
2016-05-31 0 11.70 11.64 11.70 11.56 11.80 278,200 3,259,364 11.716 6.977 6.941 6.977 6.893 7.036 466,542 6.9862 1.04%
2016-05-30 0 11.58 11.42 11.58 11.42 11.64 58,200 674,440 11.588 6.905 6.810 6.905 6.810 6.941 97,602 6.9101 0.52%
2016-05-27 0 11.52 11.50 11.66 11.50 11.68 70,200 815,372 11.615 6.869 6.857 6.953 6.857 6.965 117,726 6.9260 -0.69%
2016-05-26 0 11.60 11.44 11.64 11.40 11.64 42,200 488,284 11.571 6.917 6.822 6.941 6.798 6.941 70,769 6.8996 0.69%
2016-05-25 0 11.52 11.48 11.52 11.40 11.54 74,400 855,572 11.500 6.869 6.846 6.869 6.798 6.881 124,769 6.8573 0.35%
2016-05-24 0 11.48 11.48 11.68 11.42 11.90 58,400 683,364 11.701 6.846 6.846 6.965 6.810 7.096 97,937 6.9776 -0.35%
2016-05-23 0 11.52 11.36 11.52 11.30 11.52 60,000 684,716 11.412 6.869 6.774 6.869 6.738 6.869 100,620 6.8050 0.17%
2016-05-20 0 11.50 11.40 11.50 11.10 11.50 77,600 885,196 11.407 6.857 6.798 6.857 6.619 6.857 130,135 6.8021 0.88%
2016-05-19 0 11.40 11.40 11.44 11.30 11.66 66,200 758,652 11.460 6.798 6.798 6.822 6.738 6.953 111,018 6.8336 -2.23%
2016-05-18 0 11.66 11.46 11.66 11.30 11.76 58,000 669,000 11.534 6.953 6.834 6.953 6.738 7.013 97,266 6.8780 0.00%
2016-05-17 0 11.66 11.64 11.78 11.42 11.68 79,800 927,432 11.622 6.953 6.941 7.024 6.810 6.965 133,825 6.9302 2.28%
2016-05-16 0 11.40 11.36 11.50 11.36 11.66 62,400 721,796 11.567 6.798 6.774 6.857 6.774 6.953 104,645 6.8976 -1.72%
2016-05-13 0 11.60 11.60 11.76 11.30 11.96 74,800 884,316 11.822 6.917 6.917 7.013 6.738 7.132 125,440 7.0497 -2.85%
2016-05-12 0 11.94 11.92 11.96 11.60 11.96 93,800 1,108,484 11.818 7.120 7.108 7.132 6.917 7.132 157,303 7.0468 1.70%
2016-05-11 0 11.74 11.62 11.78 11.50 11.80 62,000 723,260 11.665 7.001 6.929 7.024 6.857 7.036 103,974 6.9562 0.17%
2016-05-10 0 11.72 11.48 11.72 11.42 11.80 57,800 671,980 11.626 6.989 6.846 6.989 6.810 7.036 96,931 6.9326 1.38%
2016-05-09 0 11.56 11.40 11.74 11.34 11.80 63,800 740,264 11.603 6.893 6.798 7.001 6.762 7.036 106,993 6.9188 -0.34%
2016-05-06 0 11.60 11.48 11.62 11.40 11.70 67,600 780,808 11.550 6.917 6.846 6.929 6.798 6.977 113,365 6.8875 1.40%
2016-05-05 0 11.44 11.40 11.44 11.32 12.34 84,400 977,336 11.580 6.822 6.798 6.822 6.750 7.358 141,539 6.9051 -1.04%
2016-05-04 0 11.56 11.56 11.88 11.42 11.56 120,400 1,385,240 11.505 6.893 6.893 7.084 6.810 6.893 201,911 6.8606 0.35%
2016-05-03 0 11.52 11.52 11.72 11.52 11.70 43,600 505,320 11.590 6.869 6.869 6.989 6.869 6.977 73,117 6.9111 -0.86%
2016-04-29 0 11.62 11.62 11.80 11.60 11.82 33,600 394,452 11.740 6.929 6.929 7.036 6.917 7.048 56,347 7.0004 -1.53%
2016-04-28 0 11.80 11.80 11.96 11.60 11.80 106,000 1,238,184 11.681 7.036 7.036 7.132 6.917 7.036 177,762 6.9654 1.03%
2016-04-27 0 11.68 11.68 11.82 11.58 11.90 34,400 403,548 11.731 6.965 6.965 7.048 6.905 7.096 57,689 6.9952 -0.34%
2016-04-26 0 11.72 11.70 11.92 11.68 11.82 141,200 1,653,148 11.708 6.989 6.977 7.108 6.965 7.048 236,793 6.9814 -0.68%
2016-04-25 0 11.80 11.80 11.90 11.54 11.98 47,000 555,628 11.822 7.036 7.036 7.096 6.881 7.144 78,819 7.0494 -0.67%
2016-04-22 0 11.88 11.82 11.90 11.72 11.90 31,800 375,580 11.811 7.084 7.048 7.096 6.989 7.096 53,329 7.0427 -0.83%
2016-04-21 0 11.98 11.84 12.00 11.60 12.10 49,800 593,888 11.925 7.144 7.060 7.156 6.917 7.215 83,515 7.1112 1.53%
2016-04-20 0 11.80 11.80 11.86 11.52 12.32 116,000 1,374,028 11.845 7.036 7.036 7.072 6.869 7.346 194,532 7.0632 -4.07%
2016-04-19 0 12.30 12.30 12.50 12.08 12.48 65,600 800,424 12.202 7.335 7.335 7.454 7.203 7.442 110,011 7.2758 2.50%
2016-04-18 0 12.00 12.00 12.28 11.92 12.08 79,400 956,176 12.043 7.156 7.156 7.323 7.108 7.203 133,154 7.1810 -0.33%
2016-04-15 0 12.04 12.04 12.38 11.92 12.40 73,200 893,504 12.206 7.179 7.179 7.382 7.108 7.394 122,757 7.2787 -2.11%
2016-04-14 0 12.30 12.30 12.46 12.30 12.76 116,600 1,446,056 12.402 7.335 7.335 7.430 7.335 7.609 195,538 7.3953 -0.49%
2016-04-13 0 12.36 12.36 12.50 12.02 12.60 95,800 1,185,600 12.376 7.370 7.370 7.454 7.168 7.513 160,657 7.3797 3.00%
2016-04-12 0 12.00 11.90 12.46 11.90 12.48 58,000 711,532 12.268 7.156 7.096 7.430 7.096 7.442 97,266 7.3153 -2.44%
2016-04-11 0 12.30 12.30 12.40 11.50 12.60 369,600 4,497,084 12.167 7.335 7.335 7.394 6.857 7.513 619,820 7.2555 8.47%
2016-04-08 0 11.34 11.34 11.38 11.22 11.70 66,200 750,780 11.341 6.762 6.762 6.786 6.691 6.977 111,018 6.7627 -1.56%
2016-04-07 0 11.52 11.52 11.72 11.42 11.70 57,200 659,328 11.527 6.869 6.869 6.989 6.810 6.977 95,925 6.8734 -0.35%
2016-04-06 0 11.56 11.62 11.64 11.24 11.74 60,200 697,136 11.580 6.893 6.929 6.941 6.702 7.001 100,956 6.9054 1.94%
2016-04-05 0 11.34 11.34 11.62 11.12 11.76 50,100 566,370 11.305 6.762 6.762 6.929 6.631 7.013 84,018 6.7411 0.89%
2016-04-01 0 11.24 11.24 11.48 11.20 11.72 224,000 2,535,080 11.317 6.702 6.702 6.846 6.679 6.989 375,649 6.7485 -4.10%
2016-03-31 0 11.72 11.72 11.84 11.52 11.84 72,600 845,596 11.647 6.989 6.989 7.060 6.869 7.060 121,750 6.9453 -1.01%
2016-03-30 0 11.84 11.82 11.84 11.22 11.90 87,400 1,018,256 11.651 7.060 7.048 7.060 6.691 7.096 146,570 6.9472 5.71%
2016-03-29 0 11.20 11.20 11.60 11.16 11.34 69,400 779,812 11.236 6.679 6.679 6.917 6.655 6.762 116,384 6.7003 0.36%
2016-03-24 0 11.16 11.14 11.16 11.16 12.10 495,200 5,809,536 11.732 6.655 6.643 6.655 6.655 7.215 830,452 6.9956 -9.12%
2016-03-23 0 12.28 12.28 12.32 12.18 13.14 205,200 2,599,260 12.667 7.323 7.323 7.346 7.263 7.835 344,121 7.5533 -4.21%
2016-03-22 0 12.82 12.78 12.92 12.78 13.36 142,000 1,850,324 13.030 7.645 7.621 7.704 7.621 7.967 238,134 7.7701 -1.84%
2016-03-21 0 13.06 13.00 13.06 12.50 13.06 225,000 2,897,984 12.880 7.788 7.752 7.788 7.454 7.788 377,326 7.6803 4.82%
2016-03-18 0 12.46 12.20 12.46 12.02 12.62 57,600 714,988 12.413 7.430 7.275 7.430 7.168 7.525 96,595 7.4019 2.47%
2016-03-17 0 12.16 12.16 12.28 11.70 12.16 78,600 950,044 12.087 7.251 7.251 7.323 6.977 7.251 131,812 7.2075 2.18%
2016-03-16 0 11.90 11.90 12.08 11.72 12.10 43,600 518,332 11.888 7.096 7.096 7.203 6.989 7.215 73,117 7.0890 1.54%
2016-03-15 0 11.72 11.72 12.10 11.68 12.48 38,000 468,052 12.317 6.989 6.989 7.215 6.965 7.442 63,726 7.3447 -5.18%
2016-03-14 0 12.36 12.32 12.36 12.32 12.70 30,000 376,732 12.558 7.370 7.346 7.370 7.346 7.573 50,310 7.4882 0.49%
2016-03-11 0 12.30 12.30 12.48 12.26 12.34 36,600 450,096 12.298 7.335 7.335 7.442 7.311 7.358 61,378 7.3331 -1.28%
2016-03-10 0 12.46 12.32 12.60 12.32 12.48 21,000 259,316 12.348 7.430 7.346 7.513 7.346 7.442 35,217 7.3634 -0.32%
2016-03-09 0 12.50 12.32 12.56 12.32 12.62 17,200 213,432 12.409 7.454 7.346 7.490 7.346 7.525 28,844 7.3994 0.16%
2016-03-08 0 12.48 12.48 12.80 12.34 12.80 39,800 497,892 12.510 7.442 7.442 7.633 7.358 7.633 66,745 7.4596 -2.65%
2016-03-07 0 12.82 12.80 13.00 12.68 13.22 81,800 1,064,320 13.011 7.645 7.633 7.752 7.561 7.883 137,179 7.7586 -1.08%
2016-03-04 0 12.96 12.94 12.98 12.30 12.98 80,600 1,027,816 12.752 7.728 7.716 7.740 7.335 7.740 135,166 7.6041 3.68%
2016-03-03 0 12.50 12.50 12.54 12.18 12.64 70,200 877,668 12.502 7.454 7.454 7.478 7.263 7.537 117,726 7.4552 0.81%
2016-03-02 0 12.40 12.40 12.64 12.00 12.58 102,200 1,262,008 12.348 7.394 7.394 7.537 7.156 7.501 171,390 7.3634 1.64%
2016-03-01 0 12.20 11.70 12.22 11.72 12.56 32,000 389,204 12.163 7.275 6.977 7.287 6.989 7.490 53,664 7.2526 5.17%
2016-02-29 0 11.60 11.50 11.66 11.42 12.00 93,800 1,086,724 11.586 6.917 6.857 6.953 6.810 7.156 157,303 6.9085 -3.49%
2016-02-26 0 12.02 12.02 12.48 11.90 12.28 11,000 133,680 12.153 7.168 7.168 7.442 7.096 7.323 18,447 7.2467 1.69%
2016-02-25 0 11.82 11.82 11.88 11.76 11.94 66,000 783,736 11.875 7.048 7.048 7.084 7.013 7.120 110,682 7.0810 -0.67%
2016-02-24 0 11.90 11.90 12.00 11.88 12.48 239,800 2,888,760 12.047 7.096 7.096 7.156 7.084 7.442 402,145 7.1834 -5.85%
2016-02-23 0 12.64 12.62 12.64 12.62 13.20 111,600 1,441,740 12.919 7.537 7.525 7.537 7.525 7.871 187,153 7.7035 -1.71%
2016-02-22 0 12.86 12.86 13.00 12.76 13.02 286,400 3,720,552 12.991 7.668 7.668 7.752 7.609 7.764 480,293 7.7464 0.31%
2016-02-19 0 12.82 12.82 13.00 12.80 13.10 190,200 2,447,588 12.868 7.645 7.645 7.752 7.633 7.812 318,966 7.6735 -3.03%
2016-02-18 0 13.22 13.22 13.48 13.00 13.48 452,200 5,946,220 13.150 7.883 7.883 8.038 7.752 8.038 758,340 7.8411 1.38%
2016-02-17 0 13.04 13.02 13.40 12.88 13.40 40,800 536,280 13.144 7.776 7.764 7.990 7.680 7.990 68,422 7.8379 -0.76%
2016-02-16 0 13.14 13.00 13.16 12.58 13.40 66,000 871,828 13.210 7.835 7.752 7.847 7.501 7.990 110,682 7.8769 2.50%
2016-02-15 0 12.82 12.82 12.90 12.32 12.92 18,800 241,072 12.823 7.645 7.645 7.692 7.346 7.704 31,528 7.6464 4.74%
2016-02-12 0 12.24 12.22 12.40 12.20 12.50 38,000 470,064 12.370 7.299 7.287 7.394 7.275 7.454 63,726 7.3763 -2.08%
2016-02-11 0 12.50 12.50 12.62 12.34 12.58 16,200 202,004 12.469 7.454 7.454 7.525 7.358 7.501 27,167 7.4355 -3.85%
2016-02-05 0 13.00 13.00 13.14 12.78 13.70 183,200 2,445,172 13.347 7.752 7.752 7.835 7.621 8.169 307,227 7.9588 -5.11%
2016-02-04 0 13.70 13.46 13.70 13.50 14.38 115,400 1,595,808 13.828 8.169 8.026 8.169 8.050 8.575 193,526 8.2460 -1.15%
2016-02-03 0 13.86 13.86 13.90 13.70 13.90 19,000 263,398 13.863 8.265 8.265 8.289 8.169 8.289 31,863 8.2666 -1.70%
2016-02-02 0 14.10 14.00 14.10 13.92 14.10 20,000 281,400 14.070 8.408 8.348 8.408 8.301 8.408 33,540 8.3900 2.47%
2016-02-01 0 13.76 13.76 13.78 13.50 13.78 32,200 438,960 13.632 8.205 8.205 8.217 8.050 8.217 53,999 8.1290 -0.58%
2016-01-29 0 13.84 13.74 13.88 12.70 13.88 104,200 1,366,500 13.114 8.253 8.193 8.277 7.573 8.277 174,744 7.8200 10.54%
2016-01-28 0 12.52 12.54 12.66 12.32 13.16 41,400 526,576 12.719 7.466 7.478 7.549 7.346 7.847 69,428 7.5845 -3.69%
2016-01-27 0 13.00 12.98 13.00 12.98 14.26 72,800 958,008 13.159 7.752 7.740 7.752 7.740 8.503 122,086 7.8470 0.00%
2016-01-26 0 13.00 13.00 13.10 13.00 13.44 49,600 655,592 13.218 7.752 7.752 7.812 7.752 8.014 83,179 7.8817 -4.97%
2016-01-25 0 13.68 13.60 14.20 13.68 14.50 83,800 1,182,776 14.114 8.157 8.110 8.467 8.157 8.646 140,533 8.4164 -0.73%
2016-01-22 0 13.78 13.38 13.78 13.36 13.84 58,600 797,768 13.614 8.217 7.979 8.217 7.967 8.253 98,272 8.1179 4.08%
2016-01-21 0 13.24 13.24 13.50 13.20 14.02 97,000 1,333,168 13.744 7.895 7.895 8.050 7.871 8.360 162,669 8.1956 -4.75%
2016-01-20 0 13.90 13.90 14.06 13.90 15.26 99,800 1,421,096 14.239 8.289 8.289 8.384 8.289 9.100 167,365 8.4910 -7.33%
2016-01-19 0 15.00 15.00 15.02 14.58 15.06 78,400 1,167,988 14.898 8.945 8.945 8.956 8.694 8.980 131,477 8.8836 0.27%
2016-01-18 0 14.96 14.54 14.96 14.20 15.40 28,600 420,284 14.695 8.921 8.670 8.921 8.467 9.183 47,962 8.7628 2.19%
2016-01-15 0 14.64 14.64 14.80 14.60 15.42 41,000 614,596 14.990 8.730 8.730 8.825 8.706 9.195 68,757 8.9387 -3.30%
2016-01-14 0 15.14 14.90 15.14 14.10 15.14 31,400 468,060 14.906 9.028 8.885 9.028 8.408 9.028 52,658 8.8887 5.87%
2016-01-13 0 14.30 14.30 14.80 14.30 14.86 84,800 1,257,952 14.834 8.527 8.527 8.825 8.527 8.861 142,210 8.8457 -2.59%
2016-01-12 0 14.68 14.50 15.10 14.48 15.10 21,000 309,892 14.757 8.754 8.646 9.004 8.634 9.004 35,217 8.7995 0.82%
2016-01-11 0 14.56 14.56 14.60 14.56 15.60 178,000 2,673,510 15.020 8.682 8.682 8.706 8.682 9.302 298,506 8.9563 -7.85%
2016-01-08 0 15.80 15.80 16.40 15.38 16.18 91,800 1,459,868 15.903 9.422 9.422 9.779 9.171 9.648 153,949 9.4828 1.94%
2016-01-07 0 15.50 15.50 15.52 15.10 16.54 213,600 3,294,584 15.424 9.243 9.243 9.255 9.004 9.863 358,208 9.1974 -6.17%
2016-01-06 0 16.52 16.54 16.80 16.52 17.22 80,000 1,345,464 16.818 9.851 9.863 10.02 9.851 10.27 134,160 10.029 -5.28%
2016-01-05 0 17.44 17.22 17.58 17.20 17.44 11,800 203,168 17.218 10.40 10.27 10.48 10.26 10.40 19,789 10.267 -0.68%
2016-01-04 0 17.56 17.56 17.60 17.00 17.60 178,000 3,085,596 17.335 10.47 10.47 10.49 10.14 10.49 298,506 10.337 2.93%
2015-12-31 0 17.06 17.06 17.52 17.00 17.34 20,600 352,164 17.095 10.17 10.17 10.45 10.14 10.34 34,546 10.194 -0.23%
2015-12-30 0 17.10 17.10 17.18 17.00 17.64 73,800 1,265,888 17.153 10.20 10.20 10.24 10.14 10.52 123,763 10.228 -3.50%
2015-12-29 0 17.72 17.70 17.94 17.60 18.00 39,600 703,564 17.767 10.57 10.55 10.70 10.49 10.73 66,409 10.594 -1.88%
2015-12-28 0 18.06 17.88 18.06 17.64 18.70 52,400 941,360 17.965 10.77 10.66 10.77 10.52 11.15 87,875 10.712 -1.10%
2015-12-24 0 18.26 18.26 18.36 18.20 18.60 27,600 504,496 18.279 10.89 10.89 10.95 10.85 11.09 46,285 10.900 -1.19%
2015-12-23 0 18.48 18.00 18.48 17.98 18.80 22,200 404,144 18.205 11.02 10.73 11.02 10.72 11.21 37,229 10.855 2.90%
2015-12-22 0 17.96 17.94 18.30 17.80 18.98 122,600 2,231,020 18.198 10.71 10.70 10.91 10.61 11.32 205,600 10.851 -1.86%
2015-12-21 0 18.30 18.30 18.42 18.10 19.38 100,000 1,847,868 18.479 10.91 10.91 10.98 10.79 11.56 167,700 11.019 -4.69%
2015-12-18 0 19.20 18.98 19.00 18.88 19.68 79,800 1,537,464 19.266 11.45 11.32 11.33 11.26 11.74 133,825 11.489 -2.54%
2015-12-17 0 19.70 19.26 19.70 19.32 20.30 579,200 11,481,674 19.823 11.75 11.48 11.75 11.52 12.10 971,320 11.821 0.72%
2015-12-16 0 19.56 19.34 19.60 19.00 19.60 150,000 2,917,724 19.451 11.66 11.53 11.69 11.33 11.69 251,550 11.599 3.71%
2015-12-15 0 18.86 18.54 18.86 18.14 18.98 130,600 2,432,408 18.625 11.25 11.06 11.25 10.82 11.32 219,016 11.106 2.06%
2015-12-14 0 18.48 18.36 18.52 16.92 18.52 168,800 3,014,344 17.857 11.02 10.95 11.04 10.09 11.04 283,078 10.648 5.72%
2015-12-11 0 17.48 17.46 17.50 17.44 19.40 278,400 5,089,900 18.283 10.42 10.41 10.44 10.40 11.57 466,877 10.902 -10.08%
2015-12-10 0 19.44 19.34 19.44 19.36 20.90 242,000 4,833,472 19.973 11.59 11.53 11.59 11.54 12.46 405,835 11.910 -3.76%
2015-12-09 0 20.20 20.15 20.30 19.18 22.15 1,074,465 22,841,321 21.258 12.05 12.02 12.10 11.44 13.21 1,801,880 12.676 1.51%
2015-12-08 0 19.90 19.84 19.90 19.14 20.55 576,400 11,640,826 20.196 11.87 11.83 11.87 11.41 12.25 966,624 12.043 -2.69%
2015-12-07 0 20.45 20.45 20.50 19.44 20.70 259,200 5,256,790 20.281 12.19 12.19 12.22 11.59 12.34 434,679 12.093 5.30%
2015-12-04 0 19.42 19.36 19.82 18.88 19.82 223,000 4,311,204 19.333 11.58 11.54 11.82 11.26 11.82 373,971 11.528 0.52%
2015-12-03 0 19.32 19.32 19.50 18.36 20.00 321,200 6,311,452 19.650 11.52 11.52 11.63 10.95 11.93 538,653 11.717 0.62%
2015-12-02 0 19.20 18.82 19.20 17.78 19.20 265,800 4,847,304 18.237 11.45 11.22 11.45 10.60 11.45 445,747 10.875 3.67%
2015-12-01 0 18.52 18.52 18.62 18.02 18.70 36,800 679,548 18.466 11.04 11.04 11.10 10.75 11.15 61,714 11.011 1.20%
2015-11-30 0 18.30 18.32 18.40 17.58 18.40 352,000 6,306,132 17.915 10.91 10.92 10.97 10.48 10.97 590,305 10.683 2.81%
2015-11-27 0 17.80 17.70 18.40 16.72 18.50 989,600 17,619,988 17.805 10.61 10.55 10.97 9.970 11.03 1,659,561 10.617 -0.56%
2015-11-26 0 17.90 17.90 18.34 17.32 18.60 255,000 4,609,196 18.075 10.67 10.67 10.94 10.33 11.09 427,636 10.778 1.59%
2015-11-25 0 17.62 17.62 17.66 17.00 17.90 214,000 3,759,244 17.567 10.51 10.51 10.53 10.14 10.67 358,878 10.475 -1.45%
2015-11-24 0 17.88 17.88 17.90 17.60 18.32 228,600 4,119,358 18.020 10.66 10.66 10.67 10.49 10.92 383,363 10.745 1.13%
2015-11-23 0 17.68 17.50 17.68 16.26 17.68 281,600 4,823,152 17.128 10.54 10.44 10.54 9.696 10.54 472,244 10.213 9.81%
2015-11-20 0 16.10 16.10 16.44 16.10 16.46 61,400 1,000,820 16.300 9.600 9.600 9.803 9.600 9.815 102,968 9.7197 -1.35%
2015-11-19 0 16.32 15.90 16.32 15.88 16.58 68,200 1,109,386 16.267 9.732 9.481 9.732 9.469 9.887 114,372 9.6998 1.62%
2015-11-18 0 16.06 15.92 16.12 15.82 16.14 24,800 396,504 15.988 9.577 9.493 9.612 9.433 9.624 41,590 9.5337 -0.12%
2015-11-17 0 16.08 16.08 16.14 15.72 16.58 174,600 2,840,464 16.268 9.589 9.589 9.624 9.374 9.887 292,805 9.7009 2.81%
2015-11-16 0 15.64 15.64 15.90 15.30 15.82 117,600 1,847,536 15.710 9.326 9.326 9.481 9.123 9.433 197,215 9.3681 -1.88%
2015-11-13 0 15.94 15.38 16.00 15.32 16.00 96,800 1,507,728 15.576 9.505 9.171 9.541 9.135 9.541 162,334 9.2878 0.38%
2015-11-12 0 15.88 16.00 16.10 15.68 16.18 193,000 3,077,108 15.944 9.469 9.541 9.600 9.350 9.648 323,661 9.5072 1.93%
2015-11-11 0 15.58 15.58 15.88 15.46 15.88 67,600 1,060,608 15.689 9.290 9.290 9.469 9.219 9.469 113,365 9.3557 0.26%
2015-11-10 0 15.54 15.54 15.84 15.42 16.00 146,400 2,286,260 15.617 9.267 9.267 9.445 9.195 9.541 245,513 9.3122 -1.65%
2015-11-09 0 15.80 15.80 15.92 15.32 16.50 337,600 5,444,752 16.128 9.422 9.422 9.493 9.135 9.839 566,156 9.6171 3.27%
2015-11-06 0 15.30 15.30 15.34 14.62 15.52 163,000 2,500,203 15.339 9.123 9.123 9.147 8.718 9.255 273,351 9.1465 3.38%
2015-11-05 0 14.80 14.76 14.90 14.46 14.96 90,200 1,332,114 14.768 8.825 8.801 8.885 8.623 8.921 151,266 8.8065 0.68%
2015-11-04 0 14.70 14.70 14.76 13.98 16.00 642,200 9,601,704 14.951 8.766 8.766 8.801 8.336 9.541 1,076,971 8.9155 5.30%
2015-11-03 0 13.96 13.90 13.98 13.30 13.96 117,600 1,612,156 13.709 8.324 8.289 8.336 7.931 8.324 197,215 8.1746 3.87%
2015-11-02 0 13.44 13.34 13.44 13.08 13.60 43,400 584,616 13.470 8.014 7.955 8.014 7.800 8.110 72,782 8.0324 -1.47%
2015-10-30 0 13.64 13.64 13.70 13.54 13.72 75,400 1,028,032 13.634 8.134 8.134 8.169 8.074 8.181 126,446 8.1302 -2.85%
2015-10-29 0 14.04 14.00 14.04 13.12 14.04 169,000 2,340,004 13.846 8.372 8.348 8.372 7.823 8.372 283,413 8.2565 2.33%
2015-10-28 0 13.72 13.72 13.76 13.70 14.40 390,800 5,415,136 13.857 8.181 8.181 8.205 8.169 8.587 655,372 8.2627 -6.41%
2015-10-27 0 14.66 14.66 14.72 14.34 15.02 211,600 3,133,706 14.810 8.742 8.742 8.778 8.551 8.956 354,854 8.8310 -3.04%
2015-10-26 0 15.12 14.94 15.14 14.64 15.72 277,600 4,175,931 15.043 9.016 8.909 9.028 8.730 9.374 465,536 8.9702 -2.07%
2015-10-23 0 15.44 15.36 15.44 15.12 15.78 103,200 1,580,820 15.318 9.207 9.159 9.207 9.016 9.410 173,067 9.1342 0.26%
2015-10-22 0 15.40 15.34 15.40 15.04 15.44 113,800 1,735,840 15.253 9.183 9.147 9.183 8.968 9.207 190,843 9.0957 -0.77%
2015-10-20 0 15.52 15.48 15.52 15.04 15.62 92,600 1,419,839 15.333 9.255 9.231 9.255 8.968 9.314 155,290 9.1431 2.11%
2015-10-19 0 15.20 15.20 15.26 14.90 16.28 255,400 3,962,620 15.515 9.064 9.064 9.100 8.885 9.708 428,306 9.2518 -2.31%
2015-10-16 0 15.56 15.56 15.60 15.48 16.16 282,400 4,482,292 15.872 9.278 9.278 9.302 9.231 9.636 473,585 9.4646 0.52%
2015-10-15 0 15.48 15.30 15.48 14.90 15.58 186,800 2,856,140 15.290 9.231 9.123 9.231 8.885 9.290 313,264 9.1174 3.20%
2015-10-14 0 15.00 14.80 15.00 14.66 15.08 130,800 1,934,912 14.793 8.945 8.825 8.945 8.742 8.992 219,352 8.8210 -0.13%
2015-10-13 0 15.02 15.00 15.02 14.92 15.62 205,600 3,149,820 15.320 8.956 8.945 8.956 8.897 9.314 344,792 9.1354 -3.10%
2015-10-12 0 15.50 15.38 15.50 14.02 15.66 366,300 5,586,141 15.250 9.243 9.171 9.243 8.360 9.338 614,286 9.0937 9.46%
2015-10-09 0 14.16 14.16 14.18 14.06 14.50 84,000 1,196,531 14.244 8.444 8.444 8.456 8.384 8.646 140,868 8.4940 0.85%
2015-10-08 0 14.04 13.96 14.06 13.86 14.52 201,200 2,842,940 14.130 8.372 8.324 8.384 8.265 8.658 337,413 8.4257 -2.50%
2015-10-07 0 14.40 14.24 14.38 13.74 14.50 121,200 1,726,238 14.243 8.587 8.491 8.575 8.193 8.646 203,253 8.4931 3.75%
2015-10-06 0 13.88 13.78 13.96 13.60 14.02 72,600 997,351 13.738 8.277 8.217 8.324 8.110 8.360 121,750 8.1918 0.43%
2015-10-05 0 13.82 13.82 13.84 13.50 14.30 96,800 1,353,466 13.982 8.241 8.241 8.253 8.050 8.527 162,334 8.3375 0.29%
2015-10-02 0 13.78 13.72 13.92 13.62 14.24 49,200 687,298 13.969 8.217 8.181 8.301 8.122 8.491 82,509 8.3300 2.99%
2015-09-30 0 13.38 13.38 13.58 13.12 13.98 28,400 379,182 13.351 7.979 7.979 8.098 7.823 8.336 47,627 7.9615 0.45%
2015-09-29 0 13.32 13.32 13.48 12.72 13.56 80,000 1,058,260 13.228 7.943 7.943 8.038 7.585 8.086 134,160 7.8880 -1.77%
2015-09-25 0 13.56 13.56 13.72 13.26 14.06 30,600 415,828 13.589 8.086 8.086 8.181 7.907 8.384 51,316 8.1032 -1.88%
2015-09-24 0 13.82 13.82 13.92 13.60 14.12 35,800 492,096 13.746 8.241 8.241 8.301 8.110 8.420 60,037 8.1966 0.00%
2015-09-23 0 13.82 13.52 13.84 13.40 13.82 121,000 1,638,694 13.543 8.241 8.062 8.253 7.990 8.241 202,917 8.0757 -1.29%
2015-09-22 0 14.00 13.96 14.14 14.00 14.58 174,200 2,494,328 14.319 8.348 8.324 8.432 8.348 8.694 292,134 8.5383 -1.13%
2015-09-21 0 14.16 13.98 14.18 13.58 14.48 134,600 1,868,872 13.885 8.444 8.336 8.456 8.098 8.634 225,725 8.2794 2.16%
2015-09-18 0 13.86 13.84 13.98 13.44 14.58 544,600 7,628,936 14.008 8.265 8.253 8.336 8.014 8.694 913,295 8.3532 4.21%
2015-09-17 0 13.30 13.26 13.32 13.12 13.54 111,400 1,486,224 13.341 7.931 7.907 7.943 7.823 8.074 186,818 7.9555 1.37%
2015-09-16 0 13.12 13.12 13.24 12.88 13.52 348,400 4,565,720 13.105 7.823 7.823 7.895 7.680 8.062 584,268 7.8144 1.71%
2015-09-15 0 12.90 12.90 12.92 12.84 13.42 211,000 2,763,500 13.097 7.692 7.692 7.704 7.657 8.002 353,847 7.8099 -1.83%
2015-09-14 0 13.14 13.08 13.14 12.80 14.10 209,200 2,767,520 13.229 7.835 7.800 7.835 7.633 8.408 350,829 7.8885 -7.07%
2015-09-11 0 14.14 14.06 14.26 13.88 14.78 110,600 1,592,304 14.397 8.432 8.384 8.503 8.277 8.813 185,476 8.5849 -3.02%
2015-09-10 0 14.58 14.56 14.60 13.82 14.78 157,400 2,255,316 14.329 8.694 8.682 8.706 8.241 8.813 263,960 8.5442 0.00%
2015-09-09 0 14.58 14.42 14.64 13.34 14.58 494,800 6,950,317 14.047 8.694 8.599 8.730 7.955 8.694 829,781 8.3761 10.79%
2015-09-08 0 13.16 13.12 13.30 12.10 13.32 259,553 3,273,112 12.611 7.847 7.823 7.931 7.215 7.943 435,271 7.5197 6.13%
2015-09-07 0 12.40 12.40 12.60 12.22 12.80 41,400 523,956 12.656 7.394 7.394 7.513 7.287 7.633 69,428 7.5468 2.31%
2015-09-04 0 12.12 12.12 12.26 11.74 12.86 181,200 2,227,960 12.296 7.227 7.227 7.311 7.001 7.668 303,873 7.3319 -4.57%
2015-09-02 0 12.70 12.70 12.80 12.56 13.30 139,400 1,780,308 12.771 7.573 7.573 7.633 7.490 7.931 233,774 7.6155 -3.50%
2015-09-01 0 13.16 13.10 13.20 13.16 13.60 216,200 2,876,813 13.306 7.847 7.812 7.871 7.847 8.110 362,568 7.9345 -2.08%
2015-08-31 0 13.44 13.44 13.52 13.30 13.96 163,200 2,196,564 13.459 8.014 8.014 8.062 7.931 8.324 273,687 8.0258 -1.61%
2015-08-28 0 13.66 13.66 13.78 13.26 14.00 251,600 3,452,990 13.724 8.145 8.145 8.217 7.907 8.348 421,934 8.1837 1.79%
2015-08-27 0 13.42 13.42 13.56 12.58 13.42 118,600 1,528,428 12.887 8.002 8.002 8.086 7.501 8.002 198,892 7.6847 9.64%
2015-08-26 0 12.24 12.24 12.54 12.12 13.04 372,400 4,688,296 12.589 7.299 7.299 7.478 7.227 7.776 624,516 7.5071 -3.77%
2015-08-25 0 12.72 12.72 12.80 12.32 13.70 483,200 6,215,612 12.863 7.585 7.585 7.633 7.346 8.169 810,327 7.6705 -1.85%
2015-08-24 0 12.96 12.96 12.98 12.00 13.00 1,221,000 15,047,676 12.324 7.728 7.728 7.740 7.156 7.752 2,047,620 7.3489 -6.22%
2015-08-21 0 13.82 13.82 14.00 13.58 14.88 631,000 8,709,288 13.802 8.241 8.241 8.348 8.098 8.873 1,058,188 8.2304 -8.48%
2015-08-20 0 15.10 15.06 15.12 15.06 16.44 231,835 3,530,030 15.226 9.004 8.980 9.016 8.980 9.803 388,788 9.0796 -3.33%
2015-08-19 0 15.62 15.60 15.84 15.20 16.18 229,400 3,569,332 15.559 9.314 9.302 9.445 9.064 9.648 384,704 9.2781 -2.38%
2015-08-18 0 16.00 16.00 16.02 15.88 16.48 373,400 5,977,312 16.008 9.541 9.541 9.553 9.469 9.827 626,193 9.5455 -1.72%
2015-08-17 0 16.28 16.22 16.28 16.04 17.28 369,800 6,014,840 16.265 9.708 9.672 9.708 9.565 10.30 620,155 9.6989 -4.91%
2015-08-14 0 17.12 17.12 17.20 16.86 17.42 105,600 1,811,312 17.153 10.21 10.21 10.26 10.05 10.39 177,091 10.228 0.12%
2015-08-13 0 17.10 17.06 17.10 15.82 18.70 700,647 12,377,393 17.666 10.20 10.17 10.20 9.433 11.15 1,174,987 10.534 7.55%
2015-08-12 0 15.90 15.90 16.20 15.90 16.62 161,800 2,618,588 16.184 9.481 9.481 9.660 9.481 9.911 271,339 9.6506 -6.14%
2015-08-11 0 16.94 16.94 16.98 16.68 17.58 156,800 2,657,420 16.948 10.10 10.10 10.13 9.946 10.48 262,954 10.106 -0.94%
2015-08-10 0 17.10 17.00 17.10 16.38 17.52 423,800 7,294,404 17.212 10.20 10.14 10.20 9.767 10.45 710,714 10.263 1.18%
2015-08-07 0 16.90 16.90 17.00 16.20 17.20 91,000 1,536,068 16.880 10.08 10.08 10.14 9.660 10.26 152,607 10.066 -0.59%
2015-08-06 0 17.00 17.00 17.20 16.50 17.20 269,880 4,515,084 16.730 10.14 10.14 10.26 9.839 10.26 452,589 9.9761 -1.28%
2015-08-05 0 17.22 17.22 17.40 17.12 17.50 61,000 1,048,428 17.187 10.27 10.27 10.38 10.21 10.44 102,297 10.249 0.58%
2015-08-04 0 17.12 17.12 17.40 16.72 17.68 120,200 2,050,504 17.059 10.21 10.21 10.38 9.970 10.54 201,576 10.172 -1.61%
2015-08-03 0 17.40 17.08 17.64 16.50 18.14 457,400 7,896,280 17.263 10.38 10.18 10.52 9.839 10.82 767,061 10.294 -4.81%
2015-07-31 0 18.28 18.30 18.68 17.90 18.68 362,400 6,609,849 18.239 10.90 10.91 11.14 10.67 11.14 607,746 10.876 -1.19%
2015-07-30 0 18.50 18.20 18.56 17.98 19.38 479,200 8,896,300 18.565 11.03 10.85 11.07 10.72 11.56 803,619 11.070 -2.12%
2015-07-29 0 18.90 18.90 18.98 17.60 19.00 628,800 11,559,102 18.383 11.27 11.27 11.32 10.49 11.33 1,054,499 10.962 0.53%
2015-07-28 0 18.80 18.60 18.80 17.68 19.48 1,069,200 20,051,666 18.754 11.21 11.09 11.21 10.54 11.62 1,793,051 11.183 -0.53%
2015-07-27 0 18.90 18.52 18.96 17.88 21.15 494,400 9,689,153 19.598 11.27 11.04 11.31 10.66 12.61 829,110 11.686 -11.27%
2015-07-24 0 21.30 21.30 21.40 21.05 21.70 139,400 2,983,710 21.404 12.70 12.70 12.76 12.55 12.94 233,774 12.763 -1.84%
2015-07-23 0 21.70 21.70 21.80 21.15 21.90 204,000 4,402,320 21.580 12.94 12.94 13.00 12.61 13.06 342,108 12.868 4.08%
2015-07-22 0 20.85 20.80 20.95 20.60 21.50 267,600 5,649,720 21.113 12.43 12.40 12.49 12.28 12.82 448,766 12.589 -2.57%
2015-07-21 0 21.40 21.35 21.50 21.20 22.00 295,800 6,358,521 21.496 12.76 12.73 12.82 12.64 13.12 496,057 12.818 -0.93%
2015-07-20 0 21.60 21.55 21.60 21.40 22.80 270,400 5,884,520 21.762 12.88 12.85 12.88 12.76 13.60 453,461 12.977 0.23%
2015-07-17 0 21.55 21.50 21.55 20.10 21.95 510,200 10,924,530 21.412 12.85 12.82 12.85 11.99 13.09 855,607 12.768 4.61%
2015-07-16 0 20.60 20.60 21.25 19.50 21.60 1,738,400 36,214,109 20.832 12.28 12.28 12.67 11.63 12.88 2,915,301 12.422 -3.51%
2015-07-15 0 21.35 20.75 21.40 20.05 23.00 1,075,000 22,964,125 21.362 12.73 12.37 12.76 11.96 13.71 1,802,777 12.738 0.95%
2015-07-14 0 21.15 21.10 21.45 20.80 23.10 771,000 17,005,245 22.056 12.61 12.58 12.79 12.40 13.77 1,292,969 13.152 -2.98%
2015-07-13 0 21.80 21.70 22.00 19.50 22.50 1,238,000 26,510,420 21.414 13.00 12.94 13.12 11.63 13.42 2,076,129 12.769 10.77%
2015-07-10 0 19.68 19.58 19.60 18.70 21.70 4,373,000 87,125,420 19.923 11.74 11.68 11.69 11.15 12.94 7,333,531 11.880 10.56%
2015-07-09 0 17.80 17.80 18.00 13.92 19.02 6,080,000 104,440,172 17.178 10.61 10.61 10.73 8.301 11.34 10,196,174 10.243 28.80%
2015-07-08 0 13.82 13.82 13.90 10.98 15.40 3,280,800 44,486,283 13.560 8.241 8.241 8.289 6.547 9.183 5,501,909 8.0856 -10.38%
2015-07-07 0 15.42 15.58 15.60 15.40 19.34 1,131,200 18,774,011 16.597 9.195 9.290 9.302 9.183 11.53 1,897,025 9.8966 -20.19%
2015-07-06 0 19.32 19.22 19.50 16.46 27.10 2,400,000 48,422,588 20.176 11.52 11.46 11.63 9.815 16.16 4,024,805 12.031 -23.64%
2015-07-03 0 25.30 25.05 25.40 24.10 28.10 1,661,800 42,205,141 25.397 15.09 14.94 15.15 14.37 16.76 2,786,842 15.144 -9.80%
2015-07-02 0 28.05 28.00 28.05 26.05 28.40 2,083,200 56,328,917 27.040 16.73 16.70 16.73 15.53 16.93 3,493,531 16.124 3.51%
2015-06-30 0 27.10 26.95 27.30 24.80 29.60 1,520,400 41,686,143 27.418 16.16 16.07 16.28 14.79 17.65 2,549,714 16.349 1.12%
2015-06-29 0 26.80 26.80 26.95 26.20 32.35 1,394,600 39,267,496 28.157 15.98 15.98 16.07 15.62 19.29 2,338,747 16.790 -18.29%
2015-06-26 0 32.80 32.40 33.00 31.80 35.90 605,400 20,266,282 33.476 19.56 19.32 19.68 18.96 21.41 1,015,257 19.962 -10.14%
2015-06-25 0 36.50 36.05 36.70 36.05 38.20 291,600 10,764,950 36.917 21.77 21.50 21.88 21.50 22.78 489,014 22.014 -4.33%
2015-06-24 0 38.15 38.00 38.20 37.30 38.20 343,600 12,989,767 37.805 22.75 22.66 22.78 22.24 22.78 576,218 22.543 1.60%
2015-06-23 0 37.55 37.20 37.70 36.45 38.50 427,900 16,046,630 37.501 22.39 22.18 22.48 21.74 22.96 717,589 22.362 -1.57%
2015-06-22 0 38.15 37.80 38.80 36.15 38.85 104,600 3,936,620 37.635 22.75 22.54 23.14 21.56 23.17 175,414 22.442 0.93%
2015-06-19 0 37.80 37.55 37.95 37.00 39.80 308,200 12,041,200 39.069 22.54 22.39 22.63 22.06 23.73 516,852 23.297 -2.70%
2015-06-18 0 38.85 38.70 38.85 37.15 39.40 433,800 16,820,050 38.774 23.17 23.08 23.17 22.15 23.49 727,484 23.121 3.46%
2015-06-17 0 37.55 37.50 37.55 35.35 37.85 292,000 10,745,280 36.799 22.39 22.36 22.39 21.08 22.57 489,685 21.943 5.63%
2015-06-16 0 35.55 35.80 35.95 35.15 36.60 302,500 10,828,220 35.796 21.20 21.35 21.44 20.96 21.82 507,293 21.345 -3.79%
2015-06-15 0 36.95 37.20 37.40 36.00 38.60 399,800 15,037,015 37.611 22.03 22.18 22.30 21.47 23.02 670,465 22.428 -1.73%
2015-06-12 0 37.60 37.30 37.75 34.15 37.80 899,200 31,624,160 35.169 22.42 22.24 22.51 20.36 22.54 1,507,960 20.971 8.99%
2015-06-11 0 34.50 34.40 34.50 33.50 35.65 488,400 16,723,940 34.242 20.57 20.51 20.57 19.98 21.26 819,048 20.419 2.34%
2015-06-10 0 34.20 34.10 34.50 34.00 35.25 784,400 27,340,870 34.856 20.10 20.04 20.28 19.98 20.72 1,334,561 20.487 0.59%
2015-06-09 0 34.00 33.95 34.00 33.60 38.40 1,091,900 38,135,448 34.926 19.98 19.95 19.98 19.75 22.57 1,857,735 20.528 -13.49%
2015-06-08 0 39.30 38.95 39.30 36.05 41.25 331,400 12,783,490 38.574 23.10 22.89 23.10 21.19 24.25 563,837 22.672 -2.84%
2015-06-05 0 40.45 39.90 40.50 39.65 42.00 360,400 14,812,460 41.100 23.77 23.45 23.80 23.30 24.69 613,177 24.157 1.63%
2015-06-04 0 39.80 39.80 40.00 39.50 44.00 1,196,600 48,279,230 40.347 23.39 23.39 23.51 23.22 25.86 2,035,870 23.714 -7.33%
2015-06-03 0 42.95 42.50 43.60 42.30 46.45 1,600,400 71,043,670 44.391 25.24 24.98 25.63 24.86 27.30 2,722,887 26.091 2.26%
2015-06-02 0 42.00 42.00 42.40 39.75 42.90 447,400 18,731,410 41.867 24.69 24.69 24.92 23.36 25.21 761,197 24.608 5.13%
2015-06-01 0 39.95 39.50 40.45 39.50 42.00 479,600 19,268,137 40.175 23.48 23.22 23.77 23.22 24.69 815,981 23.613 -2.20%
2015-05-29 0 40.85 41.55 41.60 37.80 41.60 736,200 29,062,080 39.476 24.01 24.42 24.45 22.22 24.45 1,252,555 23.202 8.07%
2015-05-28 0 37.80 38.00 38.25 36.20 42.80 606,600 23,633,986 38.961 22.22 22.33 22.48 21.28 25.16 1,032,056 22.900 -9.57%
2015-05-27 0 41.80 41.80 42.35 39.55 44.95 575,720 24,062,628 41.796 24.57 24.57 24.89 23.25 26.42 979,518 24.566 -4.02%
2015-05-26 0 43.55 43.05 43.55 39.55 44.90 1,031,000 43,843,942 42.526 25.60 25.30 25.60 23.25 26.39 1,754,121 24.995 12.24%
2015-05-22 0 38.80 38.30 38.80 36.50 39.65 660,200 25,273,569 38.282 22.81 22.51 22.81 21.45 23.30 1,123,250 22.500 3.05%
2015-05-21 0 37.65 37.50 37.65 34.10 38.30 1,160,400 42,809,985 36.892 22.13 22.04 22.13 20.04 22.51 1,974,280 21.684 10.57%
2015-05-20 0 34.05 34.00 34.05 32.50 34.05 875,000 29,408,525 33.610 20.01 19.98 20.01 19.10 20.01 1,488,706 19.754 3.50%
2015-05-19 0 32.90 32.95 33.00 31.85 34.60 1,230,400 41,754,598 33.936 19.34 19.37 19.40 18.72 20.34 2,093,376 19.946 2.17%
2015-05-18 0 32.20 31.50 32.10 29.40 32.45 1,171,200 36,719,165 31.352 18.93 18.51 18.87 17.28 19.07 1,992,655 18.427 10.84%
2015-05-15 0 29.05 28.90 29.50 28.50 30.50 455,200 13,205,200 29.010 17.07 16.99 17.34 16.75 17.93 774,468 17.051 -1.53%
2015-05-14 0 29.50 29.35 29.45 29.35 30.80 560,200 16,907,620 30.181 17.34 17.25 17.31 17.25 18.10 953,112 17.739 -1.01%
2015-05-13 0 29.80 29.60 29.70 27.00 30.50 851,600 24,647,450 28.943 17.52 17.40 17.46 15.87 17.93 1,448,894 17.011 7.78%
2015-05-12 0 27.65 27.30 27.70 26.90 28.90 793,200 22,085,970 27.844 16.25 16.05 16.28 15.81 16.99 1,349,534 16.366 3.36%
2015-05-11 0 26.75 26.75 26.80 25.30 27.10 1,205,200 31,846,881 26.425 15.72 15.72 15.75 14.87 15.93 2,050,502 15.531 3.48%
2015-05-08 0 25.85 25.20 25.90 25.10 26.65 587,800 15,241,640 25.930 15.19 14.81 15.22 14.75 15.66 1,000,070 15.241 2.58%
2015-05-07 0 25.20 25.40 25.55 24.55 26.05 404,000 10,262,870 25.403 14.81 14.93 15.02 14.43 15.31 687,357 14.931 -1.75%
2015-05-06 0 25.65 25.65 25.70 25.20 26.75 600,400 15,496,792 25.811 15.08 15.08 15.11 14.81 15.72 1,021,508 15.171 -4.65%
2015-05-05 0 26.90 26.50 26.95 25.00 27.00 398,000 10,249,750 25.753 15.81 15.58 15.84 14.69 15.87 677,149 15.137 0.75%
2015-05-04 0 26.70 26.70 26.75 25.65 27.05 424,800 11,143,230 26.232 15.69 15.69 15.72 15.08 15.90 722,746 15.418 -0.56%
2015-04-30 0 26.85 26.80 27.00 26.15 27.30 269,400 7,231,110 26.842 15.78 15.75 15.87 15.37 16.05 458,351 15.776 1.51%
2015-04-29 0 26.45 26.45 26.50 25.00 27.30 740,400 19,565,100 26.425 15.55 15.55 15.58 14.69 16.05 1,259,701 15.532 2.92%
2015-04-28 0 25.70 25.70 25.75 25.15 27.85 775,600 20,395,780 26.297 15.11 15.11 15.13 14.78 16.37 1,319,589 15.456 -7.22%
2015-04-27 0 27.70 27.65 28.45 24.50 28.45 2,807,400 72,888,314 25.963 16.28 16.25 16.72 14.40 16.72 4,776,451 15.260 -0.54%
2015-04-24 0 27.85 27.85 28.10 27.50 29.40 124,600 3,490,520 28.014 16.37 16.37 16.52 16.16 17.28 211,992 16.465 -1.59%
2015-04-23 0 28.30 28.25 28.30 28.10 29.55 359,000 10,242,610 28.531 16.63 16.60 16.63 16.52 17.37 610,795 16.769 -4.23%
2015-04-22 0 29.55 29.20 29.55 27.40 30.70 712,200 20,459,990 28.728 17.37 17.16 17.37 16.10 18.04 1,211,722 16.885 7.65%
2015-04-21 0 27.45 27.00 27.45 26.35 27.65 360,600 9,718,880 26.952 16.13 15.87 16.13 15.49 16.25 613,517 15.841 3.78%
2015-04-20 0 26.45 25.75 26.40 24.65 27.70 1,108,000 28,610,650 25.822 15.55 15.13 15.52 14.49 16.28 1,885,128 15.177 -3.64%
2015-04-17 0 27.45 27.30 27.45 27.05 29.85 541,800 15,446,780 28.510 16.13 16.05 16.13 15.90 17.54 921,807 16.757 -6.95%
2015-04-16 0 29.50 29.25 29.70 28.25 29.80 522,400 15,323,460 29.333 17.34 17.19 17.46 16.60 17.52 888,800 17.241 1.90%
2015-04-15 0 28.95 29.30 29.50 28.00 33.80 1,591,200 48,260,490 30.330 17.02 17.22 17.34 16.46 19.87 2,707,234 17.826 -5.70%
2015-04-14 0 30.70 30.60 30.95 28.75 33.30 2,063,170 62,941,357 30.507 18.04 17.99 18.19 16.90 19.57 3,510,234 17.931 -5.39%
2015-04-13 0 32.45 30.70 31.20 28.30 32.80 2,210,065 68,728,063 31.098 19.07 18.04 18.34 16.63 19.28 3,760,158 18.278 13.07%
2015-04-10 0 28.70 27.90 28.80 25.25 29.90 1,868,400 51,291,400 27.452 16.87 16.40 16.93 14.84 17.57 3,178,856 16.135 1.77%
2015-04-09 0 28.20 27.80 28.20 25.30 31.70 2,966,300 83,199,210 28.048 16.57 16.34 16.57 14.87 18.63 5,046,800 16.486 -1.05%
2015-04-08 0 28.50 28.30 28.50 25.75 28.50 2,818,000 76,017,010 26.976 16.75 16.63 16.75 15.13 16.75 4,794,485 15.855 20.00%
2015-04-02 0 23.75 23.25 23.80 21.15 24.95 3,725,600 87,792,548 23.565 13.96 13.67 13.99 12.43 14.66 6,338,657 13.850 14.46%
2015-04-01 0 20.75 20.75 20.95 17.70 21.25 2,285,000 45,425,962 19.880 12.20 12.20 12.31 10.40 12.49 3,887,650 11.685 17.23%
2015-03-31 0 17.70 17.60 17.80 16.98 17.88 1,116,800 19,312,140 17.292 10.40 10.34 10.46 9.980 10.51 1,900,100 10.164 4.24%
2015-03-30 0 16.98 16.82 16.96 16.50 17.48 477,200 8,112,180 17.000 9.980 9.886 9.968 9.698 10.27 811,898 9.9916 4.30%
2015-03-27 0 16.28 16.24 16.28 16.24 17.00 155,400 2,581,962 16.615 9.569 9.545 9.569 9.545 9.992 264,394 9.7656 -2.40%
2015-03-26 0 16.68 16.64 16.72 16.40 17.30 529,000 8,936,476 16.893 9.804 9.780 9.827 9.639 10.17 900,029 9.9291 0.60%
2015-03-25 0 16.58 16.48 16.58 15.70 16.60 683,800 11,020,480 16.117 9.745 9.686 9.745 9.228 9.757 1,163,403 9.4726 5.47%
2015-03-24 0 15.72 15.70 15.72 15.20 15.80 863,600 13,525,492 15.662 9.240 9.228 9.240 8.934 9.287 1,469,311 9.2053 3.56%
2015-03-23 0 15.18 15.18 15.20 15.12 15.32 431,200 6,567,894 15.232 8.922 8.922 8.934 8.887 9.004 733,635 8.9525 0.80%
2015-03-20 0 15.06 15.20 15.32 14.90 15.32 676,400 10,169,626 15.035 8.852 8.934 9.004 8.758 9.004 1,150,813 8.8369 -1.57%
2015-03-19 0 15.30 15.30 15.40 14.76 15.40 252,000 3,826,708 15.185 8.993 8.993 9.051 8.675 9.051 428,747 8.9253 2.00%
2015-03-18 0 15.00 15.00 15.10 14.30 15.10 99,400 1,465,556 14.744 8.816 8.816 8.875 8.405 8.875 169,117 8.6659 2.32%
2015-03-17 0 14.66 14.66 14.74 14.64 15.10 147,400 2,186,248 14.832 8.617 8.617 8.664 8.605 8.875 250,783 8.7177 -3.17%
2015-03-16 0 15.14 15.04 15.14 15.04 15.18 104,400 1,577,194 15.107 8.899 8.840 8.899 8.840 8.922 177,624 8.8794 -0.26%
2015-03-13 0 15.18 15.00 15.18 14.58 15.18 37,000 557,852 15.077 8.922 8.816 8.922 8.570 8.922 62,951 8.8617 3.55%
2015-03-12 0 14.66 14.66 14.88 14.34 14.82 527,600 7,806,136 14.796 8.617 8.617 8.746 8.428 8.711 897,647 8.6962 2.09%
2015-03-11 0 14.36 14.36 14.60 14.22 14.46 12,000 171,676 14.306 8.440 8.440 8.581 8.358 8.499 20,417 8.4087 0.28%
2015-03-10 0 14.32 14.22 14.34 14.16 14.68 157,000 2,240,648 14.272 8.417 8.358 8.428 8.323 8.628 267,116 8.3883 -0.42%
2015-03-09 0 14.38 14.38 14.68 14.24 14.60 67,800 978,080 14.426 8.452 8.452 8.628 8.370 8.581 115,353 8.4790 -0.28%
2015-03-06 0 14.42 14.42 14.74 14.30 14.80 257,600 3,724,090 14.457 8.475 8.475 8.664 8.405 8.699 438,275 8.4972 -1.23%
2015-03-05 0 14.60 14.60 14.80 14.22 14.90 70,600 1,040,408 14.737 8.581 8.581 8.699 8.358 8.758 120,117 8.6616 -1.35%
2015-03-04 0 14.80 14.80 14.90 14.80 15.20 334,800 5,028,829 15.020 8.699 8.699 8.758 8.699 8.934 569,622 8.8284 -2.12%
2015-03-03 0 15.12 15.02 15.14 15.14 15.18 8,000 121,400 15.175 8.887 8.828 8.899 8.899 8.922 13,611 8.9192 0.80%
2015-03-02 0 15.00 15.00 15.04 14.98 15.24 106,400 1,604,592 15.081 8.816 8.816 8.840 8.805 8.957 181,027 8.8638 -1.45%
2015-02-27 0 15.22 15.22 15.34 15.22 15.44 23,600 359,492 15.233 8.946 8.946 9.016 8.946 9.075 40,153 8.9532 0.00%
2015-02-26 0 15.22 15.22 15.34 15.20 15.36 42,400 646,644 15.251 8.946 8.946 9.016 8.934 9.028 72,138 8.9639 -0.26%
2015-02-25 0 15.26 15.26 15.28 15.22 15.28 75,200 1,146,008 15.239 8.969 8.969 8.981 8.946 8.981 127,944 8.9571 -0.26%
2015-02-24 0 15.30 15.30 15.40 15.30 15.42 28,200 432,708 15.344 8.993 8.993 9.051 8.993 9.063 47,979 9.0187 0.00%
2015-02-23 0 15.30 15.30 15.38 15.22 15.32 97,400 1,490,328 15.301 8.993 8.993 9.040 8.946 9.004 165,714 8.9934 0.13%
2015-02-18 0 15.28 15.22 15.28 15.20 15.34 56,000 854,966 15.267 8.981 8.946 8.981 8.934 9.016 95,277 8.9735 -0.13%
2015-02-17 0 15.30 15.26 15.30 15.26 15.30 43,600 666,924 15.296 8.993 8.969 8.993 8.969 8.993 74,180 8.9906 0.00%
2015-02-16 0 15.30 15.20 15.30 15.02 15.30 108,800 1,655,440 15.215 8.993 8.934 8.993 8.828 8.993 185,110 8.9430 2.14%
2015-02-13 0 14.98 14.92 15.00 14.98 15.00 400 5,996 14.990 8.805 8.769 8.816 8.805 8.816 681 8.8105 -0.13%
2015-02-12 0 15.00 14.98 15.00 14.90 15.32 244,600 3,680,992 15.049 8.816 8.805 8.816 8.758 9.004 416,157 8.8452 -1.96%
2015-02-11 0 15.30 15.30 15.34 15.10 15.32 110,600 1,681,868 15.207 8.993 8.993 9.016 8.875 9.004 188,172 8.9379 0.79%
2015-02-10 0 15.18 15.10 15.18 15.12 15.20 15,600 237,024 15.194 8.922 8.875 8.922 8.887 8.934 26,542 8.9303 0.00%
2015-02-09 0 15.18 15.00 15.18 15.00 15.22 57,600 871,872 15.137 8.922 8.816 8.922 8.816 8.946 97,999 8.8967 0.80%
2015-02-06 0 15.06 15.06 15.16 15.00 15.20 54,600 822,600 15.066 8.852 8.852 8.910 8.816 8.934 92,895 8.8551 -0.40%
2015-02-05 0 15.12 15.08 15.12 14.90 15.20 86,400 1,295,464 14.994 8.887 8.863 8.887 8.758 8.934 146,999 8.8127 -1.18%
2015-02-04 0 15.30 15.22 15.30 15.00 15.38 308,600 4,680,036 15.165 8.993 8.946 8.993 8.816 9.040 525,045 8.9136 0.53%
2015-02-03 0 15.22 15.00 15.24 14.58 15.38 162,400 2,434,668 14.992 8.946 8.816 8.957 8.570 9.040 276,304 8.8116 1.20%
2015-02-02 0 15.04 15.00 15.22 14.98 15.62 247,000 3,777,564 15.294 8.840 8.816 8.946 8.805 9.181 420,241 8.9891 -2.59%
2015-01-30 0 15.44 15.28 15.44 15.10 16.22 518,200 7,996,268 15.431 9.075 8.981 9.075 8.875 9.533 881,654 9.0696 -3.74%
2015-01-29 0 16.04 16.00 16.06 15.54 16.06 371,800 5,860,820 15.763 9.428 9.404 9.439 9.134 9.439 632,573 9.2651 3.22%
2015-01-28 0 15.54 15.50 15.54 15.30 15.58 353,800 5,460,500 15.434 9.134 9.110 9.134 8.993 9.157 601,948 9.0714 2.91%
2015-01-27 0 15.10 15.10 15.16 15.10 15.54 170,400 2,605,936 15.293 8.875 8.875 8.910 8.875 9.134 289,915 8.9886 -1.31%
2015-01-26 0 15.30 15.20 15.28 14.96 15.48 160,400 2,443,340 15.233 8.993 8.934 8.981 8.793 9.099 272,901 8.9532 2.00%
2015-01-23 0 15.00 15.02 15.04 14.50 15.40 334,800 4,994,932 14.919 8.816 8.828 8.840 8.522 9.051 569,622 8.7689 3.31%
2015-01-22 0 14.52 14.52 14.58 14.36 14.62 103,600 1,504,872 14.526 8.534 8.534 8.570 8.440 8.593 176,263 8.5377 -0.55%
2015-01-21 0 14.60 14.30 14.60 14.22 14.66 134,600 1,932,556 14.358 8.581 8.405 8.581 8.358 8.617 229,006 8.4389 0.69%
2015-01-20 0 14.50 14.38 14.66 14.00 14.70 211,400 3,057,128 14.461 8.522 8.452 8.617 8.229 8.640 359,671 8.4998 2.84%
2015-01-19 0 14.10 14.08 14.20 14.00 14.66 179,200 2,548,204 14.220 8.287 8.276 8.346 8.229 8.617 304,887 8.3579 -3.82%
2015-01-16 0 14.66 14.58 14.68 14.04 14.74 376,800 5,506,292 14.613 8.617 8.570 8.628 8.252 8.664 641,080 8.5891 3.09%
2015-01-15 0 14.22 14.20 14.32 13.98 14.50 464,000 6,511,180 14.033 8.358 8.346 8.417 8.217 8.522 789,440 8.2478 1.72%
2015-01-14 0 13.98 13.98 14.00 13.92 14.00 100,800 1,410,016 13.988 8.217 8.217 8.229 8.182 8.229 171,499 8.2217 -0.14%
2015-01-13 0 14.00 13.94 14.00 13.80 14.14 236,800 3,308,264 13.971 8.229 8.193 8.229 8.111 8.311 402,886 8.2114 0.43%
2015-01-12 0 13.94 13.94 14.00 13.90 14.10 947,600 13,219,007 13.950 8.193 8.193 8.229 8.170 8.287 1,612,226 8.1992 -0.14%
2015-01-09 0 13.96 13.80 13.98 13.90 14.26 989,200 13,824,151 13.975 8.205 8.111 8.217 8.170 8.381 1,683,004 8.2140 0.43%
2015-01-08 0 13.90 13.90 14.00 13.90 14.30 158,400 2,213,452 13.974 8.170 8.170 8.229 8.170 8.405 269,498 8.2132 0.00%
2015-01-07 0 13.90 13.90 14.00 13.90 14.00 201,000 2,802,692 13.944 8.170 8.170 8.229 8.170 8.229 341,977 8.1956 -0.71%
2015-01-06 0 14.00 13.96 14.00 13.84 14.10 268,400 3,750,082 13.972 8.229 8.205 8.229 8.135 8.287 456,650 8.2122 1.01%
2015-01-05 0 13.86 13.80 13.86 13.56 14.00 141,800 1,954,140 13.781 8.146 8.111 8.146 7.970 8.229 241,256 8.0999 -0.72%
2015-01-02 0 13.96 13.94 13.96 13.80 14.44 128,400 1,793,760 13.970 8.205 8.193 8.205 8.111 8.487 218,457 8.2110 -1.69%
2014-12-31 0 14.20 14.16 14.30 14.02 14.76 166,000 2,360,840 14.222 8.346 8.323 8.405 8.240 8.675 282,429 8.3591 -0.28%
2014-12-30 0 14.24 14.24 14.48 14.14 14.90 316,000 4,567,088 14.453 8.370 8.370 8.511 8.311 8.758 537,636 8.4948 -4.43%
2014-12-29 0 14.90 14.86 14.90 14.80 14.94 37,600 558,480 14.853 8.758 8.734 8.758 8.699 8.781 63,972 8.7301 -0.13%
2014-12-24 0 14.92 14.80 14.92 14.80 14.94 464,600 6,908,010 14.869 8.769 8.699 8.769 8.699 8.781 790,461 8.7392 0.13%
2014-12-23 0 14.90 14.80 14.90 14.68 15.00 199,200 2,946,884 14.794 8.758 8.699 8.758 8.628 8.816 338,915 8.6951 0.27%
2014-12-22 0 14.86 14.84 14.86 14.80 15.16 33,800 501,972 14.851 8.734 8.722 8.734 8.699 8.910 57,507 8.7289 -1.46%
2014-12-19 0 15.08 15.00 15.10 14.98 15.10 230,600 3,473,200 15.062 8.863 8.816 8.875 8.805 8.875 392,338 8.8526 0.27%
2014-12-18 0 15.04 15.04 15.10 15.00 15.18 129,400 1,948,304 15.056 8.840 8.840 8.875 8.816 8.922 220,158 8.8496 -0.40%
2014-12-17 0 15.10 15.08 15.10 14.92 15.10 302,000 4,538,969 15.030 8.875 8.863 8.875 8.769 8.875 513,816 8.8338 0.13%
2014-12-16 0 15.08 15.00 15.10 15.00 15.10 49,800 749,706 15.054 8.863 8.816 8.875 8.816 8.875 84,729 8.8483 0.53%
2014-12-15 0 15.00 15.00 15.08 14.90 15.10 136,800 2,056,940 15.036 8.816 8.816 8.863 8.758 8.875 232,749 8.8376 0.00%
2014-12-12 0 15.00 14.96 15.00 14.80 15.38 192,800 2,883,516 14.956 8.816 8.793 8.816 8.699 9.040 328,026 8.7905 0.13%
2014-12-11 0 14.98 14.90 14.98 14.86 15.38 125,600 1,886,868 15.023 8.805 8.758 8.805 8.734 9.040 213,693 8.8298 -0.66%
2014-12-10 0 15.08 14.96 15.10 14.86 15.20 197,000 2,962,668 15.039 8.863 8.793 8.875 8.734 8.934 335,172 8.8393 1.75%
2014-12-09 0 14.82 14.80 14.90 14.78 15.46 263,000 3,955,476 15.040 8.711 8.699 8.758 8.687 9.087 447,463 8.8398 -4.02%
2014-12-08 0 15.44 15.44 15.50 15.40 16.72 592,400 9,318,468 15.730 9.075 9.075 9.110 9.051 9.827 1,007,897 9.2455 -6.54%
2014-12-05 0 16.52 16.50 16.52 16.50 17.10 379,600 6,302,248 16.602 9.710 9.698 9.710 9.698 10.05 645,843 9.7582 -1.08%
2014-12-04 0 16.70 16.70 16.80 16.70 17.62 493,200 8,433,660 17.100 9.816 9.816 9.874 9.816 10.36 839,120 10.051 -3.13%
2014-12-03 0 17.24 17.20 17.22 16.66 17.40 1,112,200 18,999,148 17.082 10.13 10.11 10.12 9.792 10.23 1,892,273 10.040 2.25%
2014-12-02 0 16.86 16.84 16.86 16.30 16.88 1,008,600 16,879,476 16.736 9.910 9.898 9.910 9.580 9.921 1,716,011 9.8365 3.06%
2014-12-01 0 16.36 16.30 16.36 15.88 16.40 258,600 4,182,992 16.176 9.616 9.580 9.616 9.334 9.639 439,977 9.5073 0.86%
2014-11-28 0 16.22 16.20 16.46 16.00 16.66 415,800 6,816,260 16.393 9.533 9.522 9.675 9.404 9.792 707,433 9.6352 0.50%
2014-11-27 0 16.14 16.14 16.24 15.88 16.32 201,200 3,264,808 16.227 9.486 9.486 9.545 9.334 9.592 342,317 9.5374 0.12%
2014-11-26 0 16.12 16.10 16.12 15.94 16.50 245,710 3,952,792 16.087 9.475 9.463 9.475 9.369 9.698 418,046 9.4554 0.25%
2014-11-25 0 16.08 16.20 16.26 15.80 16.60 542,200 8,782,680 16.198 9.451 9.522 9.557 9.287 9.757 922,488 9.5206 -2.78%
2014-11-24 0 16.54 16.38 16.66 16.38 16.66 151,200 2,494,108 16.495 9.722 9.627 9.792 9.627 9.792 257,248 9.6953 0.36%
2014-11-21 0 16.48 16.48 16.50 16.40 16.70 377,600 6,243,228 16.534 9.686 9.686 9.698 9.639 9.816 642,441 9.7180 -0.48%
2014-11-20 0 16.56 16.38 16.58 16.24 16.92 1,438,600 23,906,332 16.618 9.733 9.627 9.745 9.545 9.945 2,447,603 9.7672 2.48%
2014-11-19 0 16.16 16.10 16.16 15.98 16.30 484,800 7,854,636 16.202 9.498 9.463 9.498 9.392 9.580 824,828 9.5228 1.51%
2014-11-18 0 15.92 15.92 15.96 15.70 16.30 469,400 7,499,490 15.977 9.357 9.357 9.381 9.228 9.580 798,627 9.3905 -1.97%
2014-11-17 0 16.24 16.22 16.26 15.88 16.30 888,200 14,335,336 16.140 9.545 9.533 9.557 9.334 9.580 1,511,165 9.4863 2.27%
2014-11-14 0 15.88 15.86 15.88 15.64 15.96 686,400 10,891,180 15.867 9.334 9.322 9.334 9.193 9.381 1,167,826 9.3260 2.06%
2014-11-13 0 15.56 15.50 15.56 15.28 15.68 257,600 3,985,468 15.472 9.146 9.110 9.146 8.981 9.216 438,275 9.0935 1.04%
2014-11-12 0 15.40 15.40 15.42 15.04 15.50 301,800 4,632,504 15.350 9.051 9.051 9.063 8.840 9.110 513,476 9.0218 2.53%
2014-11-11 0 15.02 14.94 15.04 14.72 15.10 76,600 1,148,044 14.988 8.828 8.781 8.840 8.652 8.875 130,326 8.8090 -0.79%
2014-11-10 0 15.14 14.92 15.16 14.92 15.36 378,400 5,728,632 15.139 8.899 8.769 8.910 8.769 9.028 643,802 8.8981 -0.66%
2014-11-07 0 15.24 15.16 15.24 14.94 15.30 238,400 3,619,492 15.182 8.957 8.910 8.957 8.781 8.993 405,609 8.9236 1.06%
2014-11-06 0 15.08 15.00 15.12 14.94 15.20 60,200 908,024 15.083 8.863 8.816 8.887 8.781 8.934 102,423 8.8654 0.53%
2014-11-05 0 15.00 15.00 15.10 14.96 15.12 54,400 817,824 15.034 8.816 8.816 8.875 8.793 8.887 92,555 8.8361 -0.92%
2014-11-04 0 15.14 15.10 15.16 14.98 15.20 116,400 1,759,912 15.120 8.899 8.875 8.910 8.805 8.934 198,040 8.8866 0.53%
2014-11-03 0 15.06 15.06 15.08 14.78 15.10 237,000 3,526,440 14.879 8.852 8.852 8.863 8.687 8.875 403,227 8.7456 -0.26%
2014-10-31 0 15.10 15.06 15.12 14.90 15.24 567,800 8,548,588 15.056 8.875 8.852 8.887 8.758 8.957 966,043 8.8491 -2.33%
2014-10-30 0 15.46 15.46 15.50 15.30 15.54 144,000 2,223,868 15.444 9.087 9.087 9.110 8.993 9.134 244,999 9.0771 0.39%
2014-10-29 0 15.40 15.34 15.40 15.34 15.50 102,200 1,578,352 15.444 9.051 9.016 9.051 9.016 9.110 173,881 9.0772 1.58%
2014-10-28 0 15.16 15.16 15.18 14.96 15.18 166,200 2,506,540 15.081 8.910 8.910 8.922 8.793 8.922 282,769 8.8643 0.40%
2014-10-27 0 15.10 15.06 15.12 15.08 15.12 90,600 1,368,248 15.102 8.875 8.852 8.887 8.863 8.887 154,145 8.8764 0.13%
2014-10-24 0 15.08 15.08 15.20 15.02 15.20 636,000 9,639,188 15.156 8.863 8.863 8.934 8.828 8.934 1,082,077 8.9080 -0.79%
2014-10-23 0 15.20 15.16 15.20 15.12 15.38 805,800 12,217,856 15.162 8.934 8.910 8.934 8.887 9.040 1,370,971 8.9118 -1.17%
2014-10-22 0 15.38 15.30 15.36 15.00 15.40 346,000 5,284,156 15.272 9.040 8.993 9.028 8.816 9.051 588,677 8.9763 1.45%
2014-10-21 0 15.16 15.16 15.28 14.94 15.32 515,000 7,837,448 15.218 8.910 8.910 8.981 8.781 9.004 876,210 8.9447 0.26%
2014-10-20 0 15.12 15.12 15.16 14.86 15.20 112,200 1,692,148 15.082 8.887 8.887 8.910 8.734 8.934 190,895 8.8643 2.02%
2014-10-17 0 14.82 14.80 14.82 14.82 15.30 192,200 2,874,188 14.954 8.711 8.699 8.711 8.711 8.993 327,005 8.7894 -2.37%
2014-10-16 0 15.18 15.10 15.18 15.00 15.20 99,200 1,495,184 15.072 8.922 8.875 8.922 8.816 8.934 168,777 8.8589 0.13%
2014-10-15 0 15.16 14.96 15.20 14.92 15.40 242,600 3,681,588 15.176 8.910 8.793 8.934 8.769 9.051 412,754 8.9196 -1.94%
2014-10-14 0 15.46 15.40 15.52 15.40 15.56 183,600 2,835,152 15.442 9.087 9.051 9.122 9.051 9.146 312,373 9.0762 0.78%
2014-10-13 0 15.34 15.34 15.58 15.32 15.60 194,200 3,003,444 15.466 9.016 9.016 9.157 9.004 9.169 330,408 9.0901 -1.67%
2014-10-10 0 15.60 15.46 15.60 15.40 15.74 212,800 3,296,744 15.492 9.169 9.087 9.169 9.051 9.251 362,053 9.1057 -1.27%
2014-10-09 0 15.80 15.74 15.80 15.54 15.82 176,600 2,782,684 15.757 9.287 9.251 9.287 9.134 9.298 300,463 9.2613 1.94%
2014-10-08 0 15.50 15.50 15.66 15.42 15.54 166,600 2,576,904 15.468 9.110 9.110 9.204 9.063 9.134 283,450 9.0912 -1.15%
2014-10-07 0 15.68 15.66 15.68 15.50 15.78 381,800 5,980,652 15.664 9.216 9.204 9.216 9.110 9.275 649,586 9.2069 1.03%
2014-10-06 0 15.52 15.52 15.56 15.42 15.70 176,800 2,744,232 15.522 9.122 9.122 9.146 9.063 9.228 300,804 9.1230 -0.26%
2014-10-03 0 15.56 15.42 15.56 15.32 15.78 212,000 3,294,036 15.538 9.146 9.063 9.146 9.004 9.275 360,692 9.1325 -0.13%
2014-09-30 0 15.58 15.54 15.58 15.40 15.76 416,000 6,474,940 15.565 9.157 9.134 9.157 9.051 9.263 707,774 9.1483 1.17%
2014-09-29 0 15.40 15.34 15.50 15.32 15.72 694,600 10,758,904 15.489 9.051 9.016 9.110 9.004 9.240 1,181,778 9.1040 -2.16%
2014-09-26 0 15.74 15.74 15.76 15.58 15.94 372,000 5,839,456 15.697 9.251 9.251 9.263 9.157 9.369 632,913 9.2263 0.13%
2014-09-25 0 15.72 15.72 15.82 15.54 16.04 435,600 6,892,076 15.822 9.240 9.240 9.298 9.134 9.428 741,121 9.2995 0.77%
2014-09-24 0 15.60 15.58 15.62 15.50 15.80 129,000 2,017,832 15.642 9.169 9.157 9.181 9.110 9.287 219,478 9.1938 0.00%
2014-09-23 0 15.60 15.58 15.62 15.56 15.70 165,200 2,577,000 15.599 9.169 9.157 9.181 9.146 9.228 281,068 9.1686 -0.26%
2014-09-22 0 15.64 15.64 15.74 15.54 15.70 179,200 2,797,784 15.613 9.193 9.193 9.251 9.134 9.228 304,887 9.1765 -1.76%
2014-09-19 0 15.92 15.88 15.98 15.86 16.06 486,400 7,770,996 15.977 9.357 9.334 9.392 9.322 9.439 827,551 9.3904 0.38%
2014-09-18 0 15.86 15.84 15.88 15.72 15.96 241,400 3,827,304 15.855 9.322 9.310 9.334 9.240 9.381 410,713 9.3187 0.00%
2014-09-17 0 15.86 15.72 15.86 15.46 15.96 517,600 8,213,012 15.867 9.322 9.240 9.322 9.087 9.381 880,634 9.3263 2.59%
2014-09-16 0 15.46 15.46 15.54 15.46 15.48 76,800 1,187,360 15.460 9.087 9.087 9.134 9.087 9.099 130,666 9.0870 -0.13%
2014-09-15 0 15.48 15.42 15.48 15.42 15.54 309,200 4,791,160 15.495 9.099 9.063 9.099 9.063 9.134 526,066 9.1075 -0.26%
2014-09-12 0 15.52 15.52 15.54 15.38 15.70 397,400 6,154,816 15.488 9.122 9.122 9.134 9.040 9.228 676,128 9.1030 0.00%
2014-09-11 0 15.52 15.52 15.58 15.48 15.70 199,600 3,110,660 15.584 9.122 9.122 9.157 9.099 9.228 339,595 9.1599 -0.64%
2014-09-10 0 15.62 15.62 15.64 15.40 15.78 507,000 7,897,238 15.576 9.181 9.181 9.193 9.051 9.275 862,599 9.1552 -0.51%
2014-09-08 0 15.70 15.68 15.76 15.52 15.80 164,600 2,580,676 15.678 9.228 9.216 9.263 9.122 9.287 280,047 9.2152 0.13%
2014-09-05 0 15.68 15.60 15.70 15.56 15.80 464,000 7,273,796 15.676 9.216 9.169 9.228 9.146 9.287 789,440 9.2139 -0.13%
2014-09-04 0 15.70 15.70 15.78 15.40 15.88 162,800 2,546,512 15.642 9.228 9.228 9.275 9.051 9.334 276,984 9.1937 0.90%
2014-09-03 0 15.56 15.52 15.56 15.46 16.00 820,400 12,801,064 15.603 9.146 9.122 9.146 9.087 9.404 1,395,811 9.1711 -0.89%
2014-09-02 0 15.70 15.68 15.70 15.68 16.16 595,600 9,415,348 15.808 9.228 9.216 9.228 9.216 9.498 1,013,341 9.2914 -1.63%
2014-09-01 0 15.96 15.88 15.96 15.82 16.30 443,000 7,102,544 16.033 9.381 9.334 9.381 9.298 9.580 753,711 9.4234 -0.25%
2014-08-29 0 16.00 15.90 16.06 15.36 16.08 1,978,600 30,979,580 15.657 9.404 9.345 9.439 9.028 9.451 3,366,348 9.2027 2.56%
2014-08-28 0 15.60 15.52 15.60 15.48 16.24 1,651,400 25,903,056 15.686 9.169 9.122 9.169 9.099 9.545 2,809,657 9.2193 -1.64%
2014-08-27 0 15.86 15.84 15.86 15.40 15.96 930,800 14,630,977 15.719 9.322 9.310 9.322 9.051 9.381 1,583,643 9.2388 2.72%
2014-08-26 0 15.44 15.46 15.52 15.44 15.68 549,400 8,508,672 15.487 9.075 9.087 9.122 9.075 9.216 934,737 9.1027 -0.26%
2014-08-25 0 15.48 15.42 15.60 15.48 15.80 289,600 4,525,304 15.626 9.099 9.063 9.169 9.099 9.287 492,719 9.1843 -1.78%
2014-08-22 0 15.76 15.74 15.84 15.20 15.98 571,000 8,885,912 15.562 9.263 9.251 9.310 8.934 9.392 971,487 9.1467 2.60%
2014-08-21 0 15.36 15.34 15.50 15.10 15.94 1,423,000 22,113,158 15.540 9.028 9.016 9.110 8.875 9.369 2,421,062 9.1337 -2.04%
2014-08-20 0 15.68 15.68 15.72 15.58 15.82 742,600 11,671,164 15.717 9.216 9.216 9.240 9.157 9.298 1,263,444 9.2376 -1.26%
2014-08-19 0 15.88 15.80 15.82 15.80 16.38 755,000 12,186,180 16.141 9.334 9.287 9.298 9.287 9.627 1,284,541 9.4868 -1.73%
2014-08-18 0 16.16 16.08 16.16 15.90 16.34 439,400 7,091,036 16.138 9.498 9.451 9.498 9.345 9.604 747,586 9.4852 0.50%
2014-08-15 0 16.08 16.06 16.24 15.20 16.60 3,892,000 62,894,592 16.160 9.451 9.439 9.545 8.934 9.757 6,621,766 9.4982 5.51%
2014-08-14 0 15.24 15.20 15.22 15.20 15.52 421,800 6,478,616 15.359 8.957 8.934 8.946 8.934 9.122 717,642 9.0276 -0.39%
2014-08-13 0 15.30 15.26 15.30 15.18 15.52 338,200 5,179,232 15.314 8.993 8.969 8.993 8.922 9.122 575,406 9.0010 -0.78%
2014-08-12 0 15.42 15.40 15.42 14.80 15.50 1,455,800 22,359,044 15.359 9.063 9.051 9.063 8.699 9.110 2,476,867 9.0271 3.63%
2014-08-11 0 14.88 14.82 14.88 14.70 14.94 190,000 2,830,776 14.899 8.746 8.711 8.746 8.640 8.781 323,262 8.7569 0.95%
2014-08-08 0 14.74 14.74 14.80 14.50 14.78 239,000 3,502,060 14.653 8.664 8.664 8.699 8.522 8.687 406,630 8.6124 1.10%
2014-08-07 0 14.58 14.50 14.60 14.50 14.76 363,800 5,323,904 14.634 8.570 8.522 8.581 8.522 8.675 618,962 8.6013 -1.35%
2014-08-06 0 14.78 14.76 14.78 14.72 14.80 374,800 5,537,860 14.776 8.687 8.675 8.687 8.652 8.699 637,677 8.6844 0.41%
2014-08-05 0 14.72 14.70 14.72 14.64 14.80 281,800 4,144,680 14.708 8.652 8.640 8.652 8.605 8.699 479,449 8.6447 -0.54%
2014-08-04 0 14.80 14.82 14.88 14.70 15.10 174,600 2,582,540 14.791 8.699 8.711 8.746 8.640 8.875 297,061 8.6936 -0.67%
2014-08-01 0 14.90 14.78 14.90 14.78 15.02 563,800 8,373,824 14.852 8.758 8.687 8.758 8.687 8.828 959,237 8.7297 0.00%
2014-07-31 0 14.90 14.86 15.00 14.62 15.08 410,000 6,087,888 14.849 8.758 8.734 8.816 8.593 8.863 697,565 8.7273 -0.40%
2014-07-30 0 14.96 14.92 14.98 14.92 15.20 418,200 6,276,740 15.009 8.793 8.769 8.805 8.769 8.934 711,517 8.8216 -1.32%
2014-07-29 0 15.16 15.10 15.16 15.00 15.34 1,623,200 24,587,848 15.148 8.910 8.875 8.910 8.816 9.016 2,761,678 8.9032 1.74%
2014-07-28 0 14.90 14.88 14.90 14.34 15.16 728,000 10,773,144 14.798 8.758 8.746 8.758 8.428 8.910 1,238,604 8.6978 1.50%
2014-07-25 0 14.68 14.66 14.68 14.66 15.10 1,400,200 20,749,636 14.819 8.628 8.617 8.628 8.617 8.875 2,382,270 8.7100 -2.78%
2014-07-24 0 15.10 15.08 15.10 15.06 15.46 774,800 11,775,568 15.198 8.875 8.863 8.875 8.852 9.087 1,318,228 8.9329 -1.31%
2014-07-23 0 15.30 15.28 15.30 14.90 15.50 1,354,200 20,604,856 15.216 8.993 8.981 8.993 8.758 9.110 2,304,007 8.9431 2.68%
2014-07-22 0 14.90 14.88 14.90 14.70 15.10 1,545,600 22,934,040 14.838 8.758 8.746 8.758 8.640 8.875 2,629,651 8.7213 0.54%
2014-07-21 0 14.82 14.82 14.84 14.68 15.72 2,550,800 38,014,768 14.903 8.711 8.711 8.722 8.628 9.240 4,339,877 8.7594 -4.76%
2014-07-18 0 15.56 15.52 15.60 15.54 16.00 945,000 14,899,228 15.766 9.146 9.122 9.169 9.134 9.404 1,607,803 9.2668 -2.75%
2014-07-17 0 16.00 16.00 16.02 15.80 16.54 1,449,400 23,216,672 16.018 9.404 9.404 9.416 9.287 9.722 2,465,978 9.4148 -1.84%
2014-07-16 0 16.30 16.28 16.30 16.22 16.80 2,335,600 38,484,400 16.477 9.580 9.569 9.580 9.533 9.874 3,973,740 9.6847 1.49%
2014-07-15 0 16.06 16.04 16.06 15.94 16.36 2,131,000 34,412,756 16.149 9.439 9.428 9.439 9.369 9.616 3,625,638 9.4915 0.63%
2014-07-14 0 15.96 15.94 15.98 15.70 16.62 2,305,200 36,847,192 15.984 9.381 9.369 9.392 9.228 9.769 3,922,018 9.3950 -2.33%
2014-07-11 0 16.34 16.32 16.34 15.68 16.70 8,316,800 135,872,896 16.337 9.604 9.592 9.604 9.216 9.816 14,150,027 9.6023 3.94%
2014-07-10 0 15.72 15.70 15.72 15.20 15.88 4,049,400 63,361,872 15.647 9.240 9.228 9.240 8.934 9.334 6,889,563 9.1968 3.42%
2014-07-09 0 15.20 15.10 15.24 14.64 15.52 3,418,800 52,162,980 15.258 8.934 8.875 8.957 8.605 9.122 5,816,674 8.9678 1.33%
2014-07-08 0 15.00 15.00 15.02 14.70 15.08 1,194,600 17,825,668 14.922 8.816 8.816 8.828 8.640 8.863 2,032,467 8.7705 2.18%
2014-07-07 0 14.68 14.68 14.70 14.64 14.98 789,800 11,651,564 14.753 8.628 8.628 8.640 8.605 8.805 1,343,749 8.6709 -1.87%
2014-07-04 0 14.96 14.92 14.94 14.50 15.22 3,297,400 49,275,372 14.944 8.793 8.769 8.781 8.522 8.946 5,610,126 8.7833 -0.27%
2014-07-03 0 15.00 14.98 15.00 14.84 15.40 4,588,000 69,537,940 15.156 8.816 8.805 8.816 8.722 9.051 7,805,926 8.9084 0.40%
2014-07-02 0 14.94 14.92 14.94 14.14 14.98 5,688,600 83,133,792 14.614 8.781 8.769 8.781 8.311 8.805 9,678,463 8.5896 7.02%
2014-06-30 0 13.96 13.94 13.96 13.90 14.62 4,872,800 68,514,488 14.061 8.205 8.193 8.205 8.170 8.593 8,290,478 8.2642 -3.06%
2014-06-27 0 14.40 14.38 14.40 14.30 15.40 9,723,200 145,380,072 14.952 8.464 8.452 8.464 8.405 9.051 16,542,846 8.7881 -4.26%
2014-06-26 0 15.04 15.00 15.06 14.84 16.10 27,594,600 425,458,496 15.418 8.840 8.816 8.852 8.722 9.463 46,948,865 9.0622

Copyright & disclaimer, Privacy policy

Back to top