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
2026-10-16 0 4.290 4.290 4.350 4.290 4.370 12,400 54,053 4.3591 4.290 4.290 4.350 4.290 4.370 12,400 4.3591 -2.28%
2026-10-15 0 4.390 4.360 4.395 4.265 4.400 313,000 1,363,161 4.3551 4.390 4.360 4.395 4.265 4.400 313,000 4.3551 0.80%
2026-10-14 0 4.355 4.350 4.565 4.355 4.465 27,400 121,939 4.4503 4.355 4.350 4.565 4.355 4.465 27,400 4.4503 0.11%
2026-10-13 0 4.350 4.350 4.455 4.120 4.355 43,400 188,754 4.3492 4.350 4.350 4.455 4.120 4.355 43,400 4.3492 0.12%
2026-10-12 0 4.345 4.245 4.345 4.260 4.380 85,800 369,456 4.3060 4.345 4.245 4.345 4.260 4.380 85,800 4.3060 3.21%
2026-10-09 0 4.210 4.210 4.290 4.190 4.210 45,000 189,304 4.2068 4.210 4.210 4.290 4.190 4.210 45,000 4.2068 0.48%
2026-10-08 0 4.190 4.190 4.235 4.185 4.235 13,200 55,675 4.2178 4.190 4.190 4.235 4.185 4.235 13,200 4.2178 0.84%
2026-10-07 0 4.155 4.155 4.350 4.155 4.225 2,600 10,971 4.2196 4.155 4.155 4.350 4.155 4.225 2,600 4.2196 -0.48%
2026-10-06 0 4.175 4.175 4.385 4.130 4.250 10,600 45,026 4.2477 4.175 4.175 4.385 4.130 4.250 10,600 4.2477 -1.65%
2026-10-05 0 4.245 4.240 4.245 4.250 4.250 12,800 54,400 4.2500 4.245 4.240 4.245 4.250 4.250 12,800 4.2500 1.68%
2026-10-02 0 4.175 4.135 4.335 4.175 4.250 27,500 116,159 4.2240 4.175 4.135 4.335 4.175 4.250 27,500 4.2240 -0.95%
2026-09-30 0 4.215 4.130 4.215 4.240 4.240 8,200 34,768 4.2400 4.215 4.130 4.215 4.240 4.240 8,200 4.2400 -0.47%
2026-09-29 0 4.235 4.155 4.240 4.195 4.240 4,200 17,686 4.2110 4.235 4.155 4.240 4.195 4.240 4,200 4.2110 3.29%
2026-09-28 0 4.100 4.100 4.240 - - 0 0 - 4.100 4.100 4.240 - - 0 - 0.00%
2026-09-25 0 4.100 4.080 4.240 - - 0 0 - 4.100 4.080 4.240 - - 0 - 0.00%
2026-09-24 0 4.100 4.100 4.240 - - 0 0 - 4.100 4.100 4.240 - - 0 - 0.00%
2026-09-23 0 4.100 4.090 4.115 4.100 4.110 54,200 222,443 4.1041 4.100 4.090 4.115 4.100 4.110 54,200 4.1041 -0.49%
2026-09-22 0 4.120 4.110 4.210 4.100 4.150 178,600 736,471 4.1236 4.120 4.110 4.210 4.100 4.150 178,600 4.1236 -0.72%
2026-09-21 0 4.150 4.150 4.175 4.105 4.180 74,600 307,803 4.1260 4.150 4.150 4.175 4.105 4.180 74,600 4.1260 -0.84%
2026-09-18 0 4.185 4.185 4.250 4.180 4.250 109,400 459,343 4.1987 4.185 4.185 4.250 4.180 4.250 109,400 4.1987 -1.53%
2026-09-17 0 4.250 4.250 4.390 4.250 4.310 29,800 127,703 4.2853 4.250 4.250 4.390 4.250 4.310 29,800 4.2853 -1.28%
2026-09-16 0 4.305 4.305 4.390 4.305 4.415 17,600 77,562 4.4069 4.305 4.305 4.390 4.305 4.415 17,600 4.4069 -2.49%
2026-09-15 0 4.415 4.320 4.425 4.320 4.475 34,400 148,828 4.3264 4.415 4.320 4.425 4.320 4.475 34,400 4.3264 -1.01%
2026-09-14 0 4.460 4.355 4.460 - - 0 0 - 4.460 4.355 4.460 - - 0 - 0.00%
2026-09-11 0 4.460 4.350 4.460 4.350 4.500 21,600 95,202 4.4075 4.460 4.350 4.460 4.350 4.500 21,600 4.4075 -0.34%
2026-09-10 0 4.475 4.475 4.770 4.385 4.500 9,200 41,143 4.4721 4.475 4.475 4.770 4.385 4.500 9,200 4.4721 0.83%
2026-09-09 0 4.600 4.505 4.600 4.410 4.605 427,820 1,904,770 4.4523 4.438 4.346 4.438 4.255 4.443 443,427 4.2956 2.22%
2026-09-08 0 4.500 4.420 4.550 4.415 4.500 364,980 1,625,409 4.4534 4.342 4.264 4.390 4.260 4.342 378,294 4.2967 0.00%
2026-09-07 0 4.500 4.460 4.780 4.450 4.880 114,400 519,577 4.5418 4.342 4.303 4.612 4.293 4.708 118,573 4.3819 1.35%
2026-09-04 0 4.440 4.440 4.500 4.435 4.520 169,600 760,804 4.4859 4.284 4.284 4.342 4.279 4.361 175,787 4.3280 -1.33%
2026-09-03 0 4.500 4.500 4.580 4.395 4.575 43,800 195,871 4.4719 4.342 4.342 4.419 4.240 4.414 45,398 4.3145 0.00%
2026-09-02 0 4.500 4.440 4.500 4.440 4.545 18,400 82,137 4.4640 4.342 4.284 4.342 4.284 4.385 19,071 4.3069 0.11%
2026-09-01 0 4.495 4.400 4.500 4.400 4.595 17,200 77,723 4.5188 4.337 4.245 4.342 4.245 4.433 17,827 4.3597 -1.96%
2026-08-31 0 4.585 4.405 4.790 4.420 4.600 57,800 258,147 4.4662 4.424 4.250 4.621 4.264 4.438 59,909 4.3090 2.23%
2026-08-28 0 4.485 4.485 4.520 4.480 4.700 67,400 307,507 4.5624 4.327 4.327 4.361 4.322 4.535 69,859 4.4018 -0.66%
2026-08-27 0 4.515 4.515 4.600 4.500 4.750 117,000 536,871 4.5886 4.356 4.356 4.438 4.342 4.583 121,268 4.4271 -3.83%
2026-08-26 0 4.695 4.625 4.700 4.610 5.100 110,400 515,866 4.6727 4.530 4.462 4.535 4.448 4.921 114,427 4.5082 -1.68%
2026-08-25 0 4.775 4.750 4.775 4.060 5.055 327,400 1,541,367 4.7079 4.607 4.583 4.607 3.917 4.877 339,343 4.5422 11.05%
2026-08-24 0 4.300 4.200 4.425 4.125 4.305 6,400 26,973 4.2145 4.149 4.052 4.269 3.980 4.153 6,633 4.0662 -0.12%
2026-08-21 0 4.305 4.120 4.345 4.100 4.305 25,800 108,789 4.2166 4.153 3.975 4.192 3.956 4.153 26,741 4.0682 1.77%
2026-08-20 0 4.230 4.230 4.490 4.200 4.300 2,500 10,538 4.2152 4.081 4.081 4.332 4.052 4.149 2,591 4.0668 1.68%
2026-08-19 0 4.160 4.100 4.235 4.005 4.235 10,200 42,818 4.1978 4.014 3.956 4.086 3.864 4.086 10,572 4.0501 0.00%
2026-08-18 0 4.160 4.080 4.295 - - 0 0 - 4.014 3.936 4.144 - - 0 - 0.00%
2026-08-17 0 4.160 4.080 4.160 4.005 4.170 89,000 368,274 4.1379 4.014 3.936 4.014 3.864 4.023 92,247 3.9923 -0.95%
2026-08-14 0 4.200 4.050 4.515 - - 0 0 - 4.052 3.907 4.356 - - 0 - 0.00%
2026-08-13 0 4.200 4.200 4.420 4.200 4.420 33,000 138,876 4.2084 4.052 4.052 4.264 4.052 4.264 34,204 4.0602 -4.65%
2026-08-12 0 4.405 4.250 4.515 - - 0 0 - 4.250 4.100 4.356 - - 0 - 0.00%
2026-08-11 0 4.405 4.350 4.415 4.210 4.425 13,000 57,112 4.3932 4.250 4.197 4.260 4.062 4.269 13,474 4.2386 3.65%
2026-08-10 0 4.250 4.150 4.250 4.010 4.340 8,400 35,776 4.2590 4.100 4.004 4.100 3.869 4.187 8,706 4.1091 1.80%
2026-08-07 0 4.175 4.010 4.260 4.200 4.200 3,000 12,600 4.2000 4.028 3.869 4.110 4.052 4.052 3,109 4.0522 -0.60%
2026-08-06 0 4.200 4.120 4.350 4.200 4.200 1,200 5,040 4.2000 4.052 3.975 4.197 4.052 4.052 1,244 4.0522 2.44%
2026-08-05 0 4.100 4.100 4.420 4.100 4.310 77,200 325,493 4.2162 3.956 3.956 4.264 3.956 4.158 80,016 4.0678 -3.76%
2026-08-04 0 4.260 4.260 4.850 4.260 4.510 9,900 43,922 4.4366 4.110 4.110 4.679 4.110 4.351 10,261 4.2804 0.00%
2026-08-03 0 4.260 4.260 4.350 4.260 4.265 4,200 17,906 4.2633 4.110 4.110 4.197 4.110 4.115 4,353 4.1133 -2.07%
2026-07-31 0 4.350 4.350 4.520 4.350 4.420 25,400 111,168 4.3767 4.197 4.197 4.361 4.197 4.264 26,327 4.2227 -4.19%
2026-07-30 0 4.540 4.360 4.550 - - 0 0 - 4.380 4.207 4.390 - - 0 - 0.00%
2026-07-29 0 4.540 4.350 4.550 - - 200 908 4.5400 4.380 4.197 4.390 - - 207 4.3802 0.00%
2026-07-28 0 4.540 4.400 4.540 4.310 5.020 258,400 1,233,156 4.7723 4.380 4.245 4.380 4.158 4.843 267,826 4.6043 -2.16%
2026-07-27 0 4.640 4.500 4.640 4.250 4.640 14,000 63,074 4.5053 4.477 4.342 4.477 4.100 4.477 14,511 4.3467 4.50%
2026-07-24 0 4.440 4.300 4.450 4.500 4.640 195,000 898,820 4.6093 4.284 4.149 4.293 4.342 4.477 202,114 4.4471 4.72%
2026-07-23 0 4.240 4.200 4.360 4.240 4.300 3,800 16,256 4.2779 4.091 4.052 4.207 4.091 4.149 3,939 4.1273 -0.47%
2026-07-22 0 4.260 4.200 4.260 4.200 4.270 44,200 188,184 4.2576 4.110 4.052 4.110 4.052 4.120 45,812 4.1077 -1.62%
2026-07-21 0 4.330 4.250 4.340 4.280 4.340 800 3,460 4.3250 4.178 4.100 4.187 4.129 4.187 829 4.1728 2.12%
2026-07-20 0 4.240 4.240 4.620 4.240 4.610 9,400 41,094 4.3717 4.091 4.091 4.457 4.091 4.448 9,743 4.2178 1.92%
2026-07-17 0 4.160 4.160 4.360 4.120 4.650 208,400 924,263 4.4350 4.014 4.014 4.207 3.975 4.486 216,002 4.2789 -5.45%
2026-07-16 0 4.400 4.400 4.740 4.210 4.420 39,400 173,302 4.3985 4.245 4.245 4.573 4.062 4.264 40,837 4.2437 1.15%
2026-07-15 0 4.350 4.350 4.400 4.350 4.350 1,800 7,830 4.3500 4.197 4.197 4.245 4.197 4.197 1,866 4.1969 -1.14%
2026-07-14 0 4.400 4.210 4.500 4.110 4.500 41,800 182,684 4.3704 4.245 4.062 4.342 3.965 4.342 43,325 4.2166 0.00%
2026-07-13 0 4.400 4.400 4.660 4.290 4.500 62,400 273,558 4.3839 4.245 4.245 4.496 4.139 4.342 64,676 4.2296 1.62%
2026-07-10 0 4.330 4.450 4.740 - - 0 0 - 4.178 4.293 4.573 - - 0 - 0.23%
2026-07-09 0 4.320 4.500 4.730 4.310 4.550 7,200 31,450 4.3681 4.168 4.342 4.564 4.158 4.390 7,463 4.2143 -0.69%
2026-07-08 0 4.350 4.350 4.730 - - 0 0 - 4.197 4.197 4.564 - - 0 - 1.40%
2026-07-07 0 4.290 4.290 4.760 - - 0 0 - 4.139 4.139 4.592 - - 0 - 0.00%
2026-07-06 0 4.290 4.290 4.650 4.210 4.580 65,000 281,934 4.3374 4.139 4.139 4.486 4.062 4.419 67,371 4.1848 1.90%
2026-07-03 0 4.210 4.210 4.580 4.200 4.440 80,600 347,978 4.3173 4.062 4.062 4.419 4.052 4.284 83,540 4.1654 -3.00%
2026-07-02 0 4.340 4.340 4.600 4.220 4.740 149,400 687,952 4.6048 4.187 4.187 4.438 4.071 4.573 154,850 4.4427 -5.65%
2026-06-30 0 4.600 4.600 4.640 4.200 4.740 106,600 468,958 4.3992 4.438 4.438 4.477 4.052 4.573 110,489 4.2444 -2.75%
2026-06-29 0 4.730 4.730 4.830 4.300 4.730 41,200 181,668 4.4094 4.564 4.564 4.660 4.149 4.564 42,703 4.2542 1.07%
2026-06-26 0 4.680 4.680 4.790 4.410 4.790 24,400 113,546 4.6535 4.515 4.515 4.621 4.255 4.621 25,290 4.4897 1.08%
2026-06-25 0 4.630 4.630 4.800 4.400 4.630 81,000 359,834 4.4424 4.467 4.467 4.631 4.245 4.467 83,955 4.2860 0.65%
2026-06-24 0 4.600 4.580 4.750 4.390 4.600 96,200 424,984 4.4177 4.438 4.419 4.583 4.235 4.438 99,709 4.2622 4.31%
2026-06-23 0 4.410 4.410 4.570 4.410 4.420 80,300 354,221 4.4112 4.255 4.255 4.409 4.255 4.264 83,229 4.2560 0.46%
2026-06-22 0 4.390 4.300 4.570 4.280 4.390 48,400 207,358 4.2843 4.235 4.149 4.409 4.129 4.235 50,166 4.1335 2.09%
2026-06-18 0 4.300 4.120 4.300 4.120 4.540 215,637 957,256 4.4392 4.149 3.975 4.149 3.975 4.380 223,503 4.2830 -1.38%
2026-06-17 0 4.360 4.200 4.410 4.200 4.410 1,400 5,970 4.2643 4.207 4.052 4.255 4.052 4.255 1,451 4.1142 3.81%
2026-06-16 0 4.200 4.200 4.410 4.100 4.490 11,400 49,358 4.3296 4.052 4.052 4.255 3.956 4.332 11,816 4.1773 -5.41%
2026-06-15 0 4.440 4.160 4.440 - - 0 0 - 4.284 4.014 4.284 - - 0 - 0.00%
2026-06-12 0 4.440 4.300 4.570 4.110 4.580 14,600 61,670 4.2240 4.284 4.149 4.409 3.965 4.419 15,133 4.0753 3.26%
2026-06-11 0 4.300 4.140 4.380 4.110 4.370 111,400 463,208 4.1581 4.149 3.994 4.226 3.965 4.216 115,464 4.0117 -3.15%
2026-06-10 0 4.440 4.400 4.440 4.250 4.500 59,600 260,222 4.3661 4.284 4.245 4.284 4.100 4.342 61,774 4.2125 -2.84%
2026-06-09 0 4.570 4.350 4.650 4.350 4.600 18,000 80,312 4.4618 4.409 4.197 4.486 4.197 4.438 18,657 4.3047 -0.65%
2026-06-08 0 4.600 4.500 4.650 4.500 4.850 35,600 162,832 4.5739 4.438 4.342 4.486 4.342 4.679 36,899 4.4130 -1.50%
2026-06-05 0 4.670 4.500 4.720 4.550 4.800 113,200 524,302 4.6316 4.506 4.342 4.554 4.390 4.631 117,329 4.4686 -2.71%
2026-06-04 0 4.800 4.670 5.000 4.700 4.880 25,200 120,346 4.7756 4.631 4.506 4.824 4.535 4.708 26,119 4.6076 -4.00%
2026-06-03 0 5.000 4.910 4.950 4.620 5.000 207,800 1,018,292 4.9003 4.824 4.737 4.776 4.457 4.824 215,380 4.7279 0.20%
2026-06-02 0 4.990 4.890 5.070 4.890 5.200 254,000 1,270,572 5.0023 4.814 4.718 4.892 4.718 5.017 263,266 4.8262 1.01%
2026-06-01 0 4.940 4.900 4.940 4.710 5.040 387,600 1,881,886 4.8552 4.766 4.728 4.766 4.544 4.863 401,739 4.6843 4.88%
2026-05-29 0 4.710 4.700 4.820 4.500 4.800 89,200 415,594 4.6591 4.544 4.535 4.650 4.342 4.631 92,454 4.4951 0.21%
2026-05-28 0 4.700 4.630 4.850 4.600 4.990 158,800 748,240 4.7118 4.535 4.467 4.679 4.438 4.814 164,593 4.5460 -6.00%
2026-05-27 0 5.000 5.000 5.100 4.800 5.230 146,000 732,762 5.0189 4.824 4.824 4.921 4.631 5.046 151,326 4.8423 -4.58%
2026-05-26 0 5.240 5.160 5.250 5.170 5.400 75,800 402,162 5.3056 5.056 4.978 5.065 4.988 5.210 78,565 5.1188 -4.73%
2026-05-22 0 5.500 5.230 5.500 5.180 5.580 60,800 331,140 5.4464 5.306 5.046 5.306 4.998 5.384 63,018 5.2547 2.80%
2026-05-21 0 5.350 5.230 5.350 5.170 5.580 97,400 519,080 5.3294 5.162 5.046 5.162 4.988 5.384 100,953 5.1418 -0.93%
2026-05-20 0 5.400 5.400 5.410 5.210 5.670 106,600 578,887 5.4305 5.210 5.210 5.220 5.027 5.470 110,489 5.2393 3.05%
2026-05-19 0 5.240 5.200 5.390 5.230 5.550 45,600 248,268 5.4445 5.056 5.017 5.200 5.046 5.355 47,263 5.2529 -2.78%
2026-05-18 0 5.390 5.180 5.390 5.170 5.600 179,600 967,940 5.3894 5.200 4.998 5.200 4.988 5.403 186,152 5.1997 -2.88%
2026-05-15 0 5.550 5.360 5.550 5.430 5.580 125,000 688,602 5.5088 5.355 5.171 5.355 5.239 5.384 129,560 5.3149 0.00%
2026-05-14 0 5.550 5.470 5.560 5.370 5.590 87,000 479,138 5.5073 5.355 5.277 5.364 5.181 5.393 90,174 5.3135 0.91%
2026-05-13 0 5.500 5.500 5.800 5.500 5.800 232,000 1,315,128 5.6687 5.306 5.306 5.596 5.306 5.596 240,463 5.4691 -1.69%
2026-05-12 0 5.880 5.700 5.880 5.650 6.000 123,600 711,200 5.7540 5.398 5.232 5.398 5.186 5.508 134,649 5.2819 3.16%
2026-05-11 0 5.700 5.690 5.700 5.690 6.160 75,600 436,440 5.7730 5.232 5.223 5.232 5.223 5.655 82,358 5.2993 -3.06%
2026-05-08 0 5.880 5.410 5.880 5.880 5.900 4,400 25,892 5.8845 5.398 4.966 5.398 5.398 5.416 4,793 5.4017 -0.84%
2026-05-07 0 5.930 5.850 5.930 5.860 6.190 107,200 640,218 5.9722 5.443 5.370 5.443 5.379 5.682 116,783 5.4821 1.54%
2026-05-06 0 5.840 5.820 5.900 5.710 6.340 311,300 1,863,975 5.9877 5.361 5.342 5.416 5.241 5.820 339,128 5.4964 -9.46%
2026-05-05 0 6.450 6.300 6.450 - - 0 0 - 5.921 5.783 5.921 - - 0 - -0.77%
2026-05-04 0 6.500 6.280 6.500 6.270 6.520 59,900 383,586 6.4038 5.967 5.765 5.967 5.755 5.985 65,255 5.8783 -0.31%
2026-04-30 0 6.520 6.250 6.550 6.360 6.600 9,000 58,660 6.5178 5.985 5.737 6.013 5.838 6.058 9,805 5.9829 -1.06%
2026-04-29 0 6.590 6.550 6.590 6.210 6.620 134,600 864,840 6.4253 6.049 6.013 6.049 5.700 6.077 146,632 5.8980 0.15%
2026-04-28 0 6.580 6.200 6.590 6.410 6.600 28,600 186,076 6.5062 6.040 5.691 6.049 5.884 6.058 31,157 5.9723 1.23%
2026-04-27 0 6.500 6.300 6.510 6.300 6.630 28,000 179,922 6.4258 5.967 5.783 5.976 5.783 6.086 30,503 5.8985 -1.96%
2026-04-24 0 6.630 6.630 6.700 6.520 6.700 28,200 187,678 6.6552 6.086 6.086 6.150 5.985 6.150 30,721 6.1091 -0.15%
2026-04-23 0 6.640 6.450 6.900 6.440 6.770 85,600 557,710 6.5153 6.095 5.921 6.334 5.912 6.214 93,252 5.9807 -1.92%
2026-04-22 0 6.770 6.770 7.160 6.770 6.900 83,400 567,372 6.8030 6.214 6.214 6.572 6.214 6.334 90,855 6.2448 -5.45%
2026-04-21 0 7.160 7.160 7.180 6.740 7.160 50,400 343,784 6.8211 6.572 6.572 6.591 6.187 6.572 54,905 6.2614 0.85%
2026-04-20 0 7.100 6.890 7.280 - - 0 0 - 6.517 6.325 6.683 - - 0 - -2.47%
2026-04-17 0 7.280 6.810 7.280 6.800 7.290 31,000 213,398 6.8838 6.683 6.251 6.683 6.242 6.692 33,771 6.3189 5.05%
2026-04-16 0 6.930 6.920 7.130 6.900 7.130 58,800 416,532 7.0839 6.361 6.352 6.545 6.334 6.545 64,056 6.5026 0.43%
2026-04-15 0 6.900 6.880 7.350 6.890 6.900 2,000 13,788 6.8940 6.334 6.315 6.747 6.325 6.334 2,179 6.3283 -0.14%
2026-04-14 0 6.910 6.860 6.910 6.860 7.000 14,400 100,368 6.9700 6.343 6.297 6.343 6.297 6.426 15,687 6.3981 -2.26%
2026-04-13 0 7.070 6.710 7.060 6.600 7.080 94,600 642,170 6.7883 6.490 6.159 6.481 6.058 6.499 103,057 6.2312 -0.14%
2026-04-10 0 7.080 7.000 7.150 7.000 7.190 8,800 63,076 7.1677 6.499 6.426 6.563 6.426 6.600 9,587 6.5796 -0.98%
2026-04-09 0 7.150 7.000 7.150 7.000 7.470 28,600 202,012 7.0634 6.563 6.426 6.563 6.426 6.857 31,157 6.4838 -2.46%
2026-04-08 0 7.330 7.050 7.330 7.000 7.350 43,000 313,378 7.2879 6.729 6.471 6.729 6.426 6.747 46,844 6.6898 5.92%
2026-04-02 0 6.920 6.920 7.140 6.910 7.070 117,400 816,898 6.9582 6.352 6.352 6.554 6.343 6.490 127,895 6.3873 -1.98%
2026-04-01 0 7.060 7.060 7.200 6.800 7.390 54,200 381,980 7.0476 6.481 6.481 6.609 6.242 6.784 59,045 6.4693 -4.08%
2026-03-31 0 7.360 7.070 7.360 7.080 7.460 3,900 28,738 7.3687 6.756 6.490 6.756 6.499 6.848 4,249 6.7641 4.40%
2026-03-30 0 7.050 7.050 7.420 6.810 7.450 107,200 790,268 7.3719 6.471 6.471 6.811 6.251 6.839 116,783 6.7670 -5.62%
2026-03-27 0 7.470 7.320 7.480 7.260 7.500 34,200 254,944 7.4545 6.857 6.719 6.866 6.664 6.885 37,257 6.8428 -0.80%
2026-03-26 0 7.530 7.390 7.530 7.160 7.530 74,200 551,152 7.4279 6.912 6.784 6.912 6.572 6.912 80,833 6.8184 2.03%
2026-03-25 0 7.380 - 7.500 - - 0 0 - 6.774 - 6.885 - - 0 - 0.00%
2026-03-24 0 7.380 7.190 7.380 7.010 7.410 27,000 195,660 7.2467 6.774 6.600 6.774 6.435 6.802 29,414 6.6520 5.43%
2026-03-23 0 7.000 7.000 7.210 6.780 7.010 71,400 497,648 6.9699 6.426 6.426 6.618 6.224 6.435 77,783 6.3979 1.30%
2026-03-20 0 6.910 6.750 7.000 6.500 6.910 41,800 280,318 6.7062 6.343 6.196 6.426 5.967 6.343 45,537 6.1559 3.13%
2026-03-19 0 6.700 6.690 6.810 6.700 6.810 164,000 1,106,966 6.7498 6.150 6.141 6.251 6.150 6.251 178,660 6.1959 -1.47%
2026-03-18 0 6.800 6.800 6.870 6.780 6.900 162,600 1,113,890 6.8505 6.242 6.242 6.306 6.224 6.334 177,135 6.2884 -0.73%
2026-03-17 0 6.850 6.750 6.850 6.700 6.910 186,200 1,266,726 6.8030 6.288 6.196 6.288 6.150 6.343 202,845 6.2448 0.00%
2026-03-16 0 6.850 6.800 6.850 6.810 7.000 174,700 1,197,966 6.8573 6.288 6.242 6.288 6.251 6.426 190,317 6.2946 -0.58%
2026-03-13 0 6.890 6.850 6.890 6.850 7.030 140,800 974,044 6.9179 6.325 6.288 6.325 6.288 6.453 153,387 6.3503 -1.99%
2026-03-12 0 7.030 6.960 7.030 6.970 7.100 351,400 2,467,630 7.0223 6.453 6.389 6.453 6.398 6.517 382,813 6.4461 1.15%
2026-03-11 0 6.950 6.950 7.050 6.750 7.090 367,700 2,579,093 7.0141 6.380 6.380 6.471 6.196 6.508 400,570 6.4386 -3.87%
2026-03-10 0 7.230 7.020 7.240 7.000 7.330 127,800 903,500 7.0696 6.637 6.444 6.646 6.426 6.729 139,224 6.4895 2.55%
2026-03-09 0 7.050 7.000 7.250 7.000 7.180 280,200 1,969,772 7.0299 6.471 6.426 6.655 6.426 6.591 305,248 6.4530 -3.03%
2026-03-06 0 7.270 7.200 7.290 7.100 7.270 44,800 322,018 7.1879 6.673 6.609 6.692 6.517 6.673 48,805 6.5981 0.97%
2026-03-05 0 7.200 7.200 7.280 7.100 7.200 15,600 111,282 7.1335 6.609 6.609 6.683 6.517 6.609 16,995 6.5481 1.27%
2026-03-04 0 7.110 7.000 7.200 6.900 7.110 240,400 1,680,952 6.9923 6.527 6.426 6.609 6.334 6.527 261,890 6.4185 2.45%
2026-03-03 0 6.940 6.870 6.940 6.940 7.050 152,000 1,062,696 6.9914 6.371 6.306 6.371 6.371 6.471 165,588 6.4177 -2.25%
2026-03-02 0 7.100 7.100 7.190 7.000 7.280 330,600 2,364,204 7.1513 6.517 6.517 6.600 6.426 6.683 360,153 6.5644 -2.47%
2026-02-27 0 7.280 7.110 7.280 7.080 7.290 765,200 5,501,698 7.1899 6.683 6.527 6.683 6.499 6.692 833,603 6.5999 2.82%
2026-02-26 0 7.080 7.010 7.050 6.900 7.330 351,600 2,481,122 7.0567 6.499 6.435 6.471 6.334 6.729 383,031 6.4776 -0.28%
2026-02-25 0 7.100 7.000 7.100 7.000 7.150 166,000 1,168,632 7.0400 6.517 6.426 6.517 6.426 6.563 180,839 6.4623 -0.70%
2026-02-24 0 7.150 7.010 7.150 7.000 7.250 95,500 674,138 7.0590 6.563 6.435 6.563 6.426 6.655 104,037 6.4798 -0.28%
2026-02-23 0 7.170 7.170 7.380 7.050 7.320 44,100 317,896 7.2085 6.582 6.582 6.774 6.471 6.719 48,042 6.6170 0.28%
2026-02-20 0 7.150 7.050 7.100 6.960 7.240 98,400 694,646 7.0594 6.563 6.471 6.517 6.389 6.646 107,196 6.4801 -1.24%
2026-02-16 0 7.240 7.240 7.480 7.240 7.240 2,800 20,272 7.2400 6.646 6.646 6.866 6.646 6.646 3,050 6.6459 0.00%
2026-02-13 0 7.240 7.240 7.350 7.180 7.450 32,400 236,940 7.3130 6.646 6.646 6.747 6.591 6.839 35,296 6.7129 -3.21%
2026-02-12 0 7.480 7.210 7.500 7.110 7.810 203,600 1,557,770 7.6511 6.866 6.618 6.885 6.527 7.169 221,800 7.0233 -1.58%
2026-02-11 0 7.600 7.600 7.740 7.590 7.800 39,600 304,480 7.6889 6.976 6.976 7.105 6.967 7.160 43,140 7.0580 -0.52%
2026-02-10 0 7.640 7.640 7.780 7.600 7.640 24,000 182,860 7.6192 7.013 7.013 7.142 6.976 7.013 26,145 6.9940 3.24%
2026-02-09 0 7.400 7.310 7.460 7.230 7.400 159,800 1,170,724 7.3262 6.793 6.710 6.848 6.637 6.793 174,085 6.7250 2.35%
2026-02-06 0 7.230 7.150 7.230 6.720 7.310 344,000 2,402,564 6.9842 6.637 6.563 6.637 6.169 6.710 374,751 6.4111 3.58%
2026-02-05 0 6.980 6.850 6.980 6.980 7.170 14,000 97,828 6.9877 6.407 6.288 6.407 6.407 6.582 15,252 6.4143 -2.65%
2026-02-04 0 7.170 7.060 7.140 7.000 7.330 311,600 2,213,694 7.1043 6.582 6.481 6.554 6.426 6.729 339,455 6.5213 -4.14%
2026-02-03 0 7.480 7.480 7.490 7.100 7.500 470,400 3,430,126 7.2919 6.866 6.866 6.875 6.517 6.885 512,450 6.6936 2.33%
2026-02-02 0 7.310 7.310 7.390 7.270 7.900 528,200 3,921,074 7.4235 6.710 6.710 6.784 6.673 7.252 575,417 6.8143 -8.51%
2026-01-30 0 7.990 7.940 7.990 7.610 8.330 105,400 843,048 7.9986 7.334 7.288 7.334 6.986 7.646 114,822 7.3422 -6.00%
2026-01-29 0 8.500 8.550 8.670 8.420 8.830 126,400 1,092,020 8.6394 7.803 7.848 7.959 7.729 8.105 137,699 7.9305 -4.28%
2026-01-28 0 8.880 8.750 8.880 8.500 8.900 67,700 591,512 8.7373 8.151 8.032 8.151 7.803 8.170 73,752 8.0203 2.42%
2026-01-27 0 8.670 8.510 8.670 8.380 8.690 183,600 1,563,127 8.5138 7.959 7.812 7.959 7.692 7.977 200,013 7.8151 2.00%
2026-01-26 0 8.500 8.330 8.500 8.300 8.600 121,400 1,021,036 8.4105 7.803 7.646 7.803 7.619 7.894 132,252 7.7204 0.59%
2026-01-23 0 8.450 8.450 8.470 8.300 8.600 170,000 1,438,748 8.4632 7.757 7.757 7.775 7.619 7.894 185,197 7.7688 -0.82%
2026-01-22 0 8.520 8.320 8.520 8.410 8.600 137,400 1,166,520 8.4900 7.821 7.637 7.821 7.720 7.894 149,683 7.7933 0.24%
2026-01-21 0 8.500 8.320 8.500 8.310 8.600 206,800 1,746,772 8.4467 7.803 7.637 7.803 7.628 7.894 225,286 7.7536 0.24%
2026-01-20 0 8.480 8.370 8.480 8.340 8.550 51,000 431,270 8.4563 7.784 7.683 7.784 7.656 7.848 55,559 7.7624 -1.40%
2026-01-19 0 8.600 8.450 8.600 8.450 8.690 84,200 718,544 8.5338 7.894 7.757 7.894 7.757 7.977 91,727 7.8335 1.18%
2026-01-16 0 8.500 8.370 8.500 8.350 8.510 30,400 257,620 8.4743 7.803 7.683 7.803 7.665 7.812 33,118 7.7790 -3.30%
2026-01-15 0 8.790 8.710 8.790 8.450 10.00 214,700 1,895,413 8.8282 8.069 7.995 8.069 7.757 9.179 233,893 8.1038 0.46%
2026-01-14 0 8.750 8.700 8.750 8.310 8.920 618,700 5,363,025 8.6682 8.032 7.986 8.032 7.628 8.188 674,007 7.9569 5.42%
2026-01-13 0 8.300 8.110 8.300 8.090 8.600 132,200 1,116,572 8.4461 7.619 7.445 7.619 7.426 7.894 144,018 7.7530 1.22%
2026-01-12 0 8.200 8.170 8.200 7.720 8.400 300,500 2,439,524 8.1182 7.527 7.500 7.527 7.087 7.711 327,363 7.4521 6.22%
2026-01-09 0 7.720 7.720 7.760 7.510 7.720 13,800 106,116 7.6896 7.087 7.087 7.123 6.894 7.087 15,034 7.0586 0.00%
2026-01-08 0 7.720 7.400 7.710 7.170 7.880 49,000 379,108 7.7369 7.087 6.793 7.077 6.582 7.233 53,380 7.1020 -1.91%
2026-01-07 0 7.870 7.870 7.880 7.510 7.900 140,400 1,105,380 7.8731 7.224 7.224 7.233 6.894 7.252 152,951 7.2270 -0.25%
2026-01-06 0 7.890 7.890 8.060 7.800 8.170 13,200 106,582 8.0744 7.243 7.243 7.399 7.160 7.500 14,380 7.4118 -1.38%
2026-01-05 0 8.000 7.900 8.050 7.880 8.250 19,000 155,444 8.1813 7.344 7.252 7.389 7.233 7.573 20,698 7.5099 -2.91%
2026-01-02 0 8.240 8.240 8.290 7.710 8.380 38,600 313,772 8.1288 7.564 7.564 7.610 7.077 7.692 42,051 7.4618 3.00%
2025-12-31 0 8.000 7.660 8.000 7.840 8.000 24,800 196,142 7.9090 7.344 7.031 7.344 7.197 7.344 27,017 7.2600 4.85%
2025-12-30 0 7.630 7.500 7.630 7.500 7.800 67,000 510,400 7.6179 7.004 6.885 7.004 6.885 7.160 72,989 6.9928 1.87%
2025-12-29 0 7.490 7.100 7.490 7.100 7.800 119,200 873,282 7.3262 6.875 6.517 6.875 6.517 7.160 129,856 6.7250 0.00%
2025-12-24 0 7.490 7.410 7.720 7.350 7.750 37,297 279,125 7.4838 6.875 6.802 7.087 6.747 7.114 40,631 6.8697 0.00%
2025-12-23 0 7.490 7.440 7.490 7.100 7.860 64,000 482,162 7.5338 6.875 6.829 6.875 6.517 7.215 69,721 6.9156 -3.23%
2025-12-22 0 7.740 7.740 7.830 7.740 7.930 85,600 667,634 7.7995 7.105 7.105 7.187 7.105 7.279 93,252 7.1595 -3.13%
2025-12-19 0 7.990 7.820 8.000 7.850 8.000 3,800 30,334 7.9826 7.334 7.178 7.344 7.206 7.344 4,140 7.3276 1.27%
2025-12-18 0 7.890 7.730 7.900 7.720 8.000 57,000 445,898 7.8228 7.243 7.096 7.252 7.087 7.344 62,095 7.1809 -0.13%
2025-12-17 0 7.900 7.830 7.900 7.850 8.180 4,400 35,336 8.0309 7.252 7.187 7.252 7.206 7.509 4,793 7.3719 -2.23%
2025-12-16 0 8.080 8.080 8.100 7.680 7.800 139,600 1,073,902 7.6927 7.417 7.417 7.435 7.050 7.160 152,079 7.0615 4.39%
2025-12-15 0 7.740 7.540 7.860 7.520 8.180 55,600 432,490 7.7786 7.105 6.921 7.215 6.903 7.509 60,570 7.1403 -3.97%
2025-12-12 0 8.060 7.910 8.060 - - 0 0 - 7.399 7.261 7.399 - - 0 - -0.49%
2025-12-11 0 8.100 7.950 8.100 7.950 8.190 6,800 54,424 8.0035 7.435 7.298 7.435 7.298 7.518 7,408 7.3468 0.75%
2025-12-10 0 8.040 7.920 8.050 7.920 8.050 16,000 127,784 7.9865 7.380 7.270 7.389 7.270 7.389 17,430 7.3311 -0.74%
2025-12-09 0 8.100 7.850 8.100 7.810 8.290 305,600 2,515,546 8.2315 7.435 7.206 7.435 7.169 7.610 332,918 7.5560 -2.29%
2025-12-08 0 8.290 8.050 8.290 7.900 8.290 129,000 1,060,770 8.2230 7.610 7.389 7.610 7.252 7.610 140,532 7.5483 -0.12%
2025-12-05 0 8.300 8.150 8.300 8.170 8.320 7,400 60,992 8.2422 7.619 7.481 7.619 7.500 7.637 8,062 7.5658 -0.36%
2025-12-04 0 8.330 8.330 8.370 8.060 8.420 26,000 215,100 8.2731 7.646 7.646 7.683 7.399 7.729 28,324 7.5942 2.84%
2025-12-03 0 8.100 8.100 8.380 8.100 8.540 103,400 865,233 8.3678 7.435 7.435 7.692 7.435 7.839 112,643 7.6812 -5.15%
2025-12-02 0 8.540 8.460 8.540 8.330 8.800 366,800 3,085,780 8.4127 7.839 7.766 7.839 7.646 8.078 399,589 7.7224 1.18%
2025-12-01 0 8.440 8.360 8.440 8.330 8.490 6,400 53,642 8.3816 7.747 7.674 7.747 7.646 7.793 6,972 7.6938 -0.59%
2025-11-28 0 8.490 8.310 8.470 - - 100 800 8.0000 7.793 7.628 7.775 - - 109 7.3435 0.00%
2025-11-27 0 8.490 8.450 8.490 8.340 8.600 95,400 807,332 8.4626 7.793 7.757 7.793 7.656 7.894 103,928 7.7682 -0.82%
2025-11-26 0 8.560 8.400 8.570 8.400 8.830 53,600 463,580 8.6489 7.858 7.711 7.867 7.711 8.105 58,391 7.9392 -3.28%
2025-11-25 0 8.850 8.410 8.850 8.250 8.870 68,800 578,016 8.4014 8.124 7.720 8.124 7.573 8.142 74,950 7.7120 2.67%
2025-11-24 0 8.620 8.140 8.620 8.340 8.630 23,000 195,854 8.5154 7.913 7.472 7.913 7.656 7.922 25,056 7.8166 3.73%
2025-11-21 0 8.310 8.310 8.360 8.010 8.430 165,400 1,349,340 8.1580 7.628 7.628 7.674 7.353 7.738 180,186 7.4886 -2.00%
2025-11-20 0 8.480 8.420 8.480 8.390 8.510 94,200 799,222 8.4843 7.784 7.729 7.784 7.702 7.812 102,621 7.7881 0.71%
2025-11-19 0 8.420 8.310 8.430 8.100 8.430 54,600 453,700 8.3095 7.729 7.628 7.738 7.435 7.738 59,481 7.6277 0.12%
2025-11-18 0 8.410 8.230 8.410 8.320 8.630 97,600 822,398 8.4262 7.720 7.555 7.720 7.637 7.922 106,325 7.7348 -2.66%
2025-11-17 0 8.640 8.640 8.690 8.410 8.680 12,200 104,064 8.5298 7.931 7.931 7.977 7.720 7.968 13,291 7.8299 0.47%
2025-11-14 0 8.600 8.450 8.600 8.260 8.680 295,000 2,536,234 8.5974 7.894 7.757 7.894 7.582 7.968 321,371 7.8919 0.70%
2025-11-13 0 8.540 8.500 8.540 8.220 8.550 41,400 346,548 8.3707 7.839 7.803 7.839 7.545 7.848 45,101 7.6838 1.79%
2025-11-12 0 8.390 8.310 8.430 8.310 8.600 247,200 2,087,736 8.4455 7.702 7.628 7.738 7.628 7.894 269,298 7.7525 0.12%
2025-11-11 0 8.380 8.310 8.380 8.220 8.480 85,600 712,432 8.3228 7.692 7.628 7.692 7.545 7.784 93,252 7.6399 -0.83%
2025-11-10 0 8.450 8.360 8.450 8.360 8.670 12,600 106,592 8.4597 7.757 7.674 7.757 7.674 7.959 13,726 7.7655 -1.63%
2025-11-07 0 8.590 8.530 8.700 8.590 8.890 44,800 394,634 8.8088 7.885 7.830 7.986 7.885 8.161 48,805 8.0860 -2.83%
2025-11-06 0 8.840 8.840 9.700 8.180 8.840 102,800 860,532 8.3709 8.115 8.115 8.904 7.509 8.115 111,990 7.6840 2.31%
2025-11-05 0 8.640 8.640 8.730 8.240 8.680 228,600 1,917,126 8.3864 7.931 7.931 8.014 7.564 7.968 249,035 7.6982 -2.92%
2025-11-04 0 8.900 8.820 8.900 8.800 9.100 94,000 838,346 8.9186 8.170 8.096 8.170 8.078 8.353 102,403 8.1867 -3.99%
2025-11-03 0 9.270 9.260 9.340 8.630 9.500 113,400 1,031,976 9.1003 8.509 8.500 8.574 7.922 8.720 123,537 8.3536 3.34%
2025-10-31 0 8.970 8.820 9.100 8.560 9.150 229,500 2,065,037 8.9980 8.234 8.096 8.353 7.858 8.399 250,016 8.2596 0.90%
2025-10-30 0 8.890 8.710 8.890 8.470 9.210 148,000 1,311,460 8.8612 8.161 7.995 8.161 7.775 8.454 161,230 8.1341 -3.47%
2025-10-28 0 9.210 9.040 9.200 8.420 9.310 146,000 1,307,442 8.9551 8.454 8.298 8.445 7.729 8.546 159,051 8.2202 4.07%
2025-10-27 0 8.850 8.850 8.940 8.440 9.140 76,400 683,832 8.9507 8.124 8.124 8.206 7.747 8.390 83,230 8.2162 -0.45%
2025-10-24 0 8.890 8.830 8.900 8.680 8.920 28,200 248,706 8.8194 8.161 8.105 8.170 7.968 8.188 30,721 8.0957 2.30%
2025-10-23 0 8.690 8.550 8.740 8.260 8.710 39,600 342,332 8.6447 7.977 7.848 8.023 7.582 7.995 43,140 7.9354 -2.14%
2025-10-22 0 8.880 8.720 8.970 8.680 9.010 33,600 296,080 8.8119 8.151 8.004 8.234 7.968 8.271 36,604 8.0888 -3.48%
2025-10-21 0 9.200 9.010 9.210 8.940 9.300 27,200 248,108 9.1216 8.445 8.271 8.454 8.206 8.537 29,631 8.3731 -1.08%
2025-10-20 0 9.300 8.940 9.580 8.570 9.490 19,472 172,641 8.8661 8.537 8.206 8.794 7.867 8.711 21,213 8.1386 5.92%
2025-10-17 0 8.780 8.610 8.780 8.650 8.980 39,400 346,330 8.7901 8.060 7.903 8.060 7.940 8.243 42,922 8.0688 -5.59%
2025-10-16 0 9.300 9.060 9.300 8.940 9.350 17,400 160,422 9.2197 8.537 8.317 8.537 8.206 8.583 18,955 8.4631 0.98%
2025-10-15 0 9.210 9.200 9.290 8.890 9.800 26,600 248,656 9.3480 8.454 8.445 8.528 8.161 8.996 28,978 8.5809 2.33%
2025-10-14 0 9.000 - 9.000 9.000 10.00 85,600 793,568 9.2707 8.261 - 8.261 8.261 9.179 93,252 8.5099 -7.22%
2025-10-13 0 9.700 9.670 9.700 9.320 10.02 165,200 1,591,102 9.6314 8.904 8.877 8.904 8.555 9.198 179,968 8.8410 -0.21%
2025-10-10 0 9.720 9.710 9.750 9.680 10.28 49,400 488,844 9.8956 8.922 8.913 8.950 8.886 9.436 53,816 9.0836 -5.26%
2025-10-09 0 10.26 9.970 10.27 9.770 10.38 115,800 1,158,670 10.006 9.418 9.152 9.427 8.968 9.528 126,152 9.1847 2.81%
2025-10-08 0 9.980 9.980 10.18 9.980 10.70 80,400 818,290 10.178 9.161 9.161 9.345 9.161 9.822 87,587 9.3426 -4.95%
2025-10-06 0 10.50 10.50 10.99 10.10 10.70 31,600 330,322 10.453 9.638 9.638 10.09 9.271 9.822 34,425 9.5955 3.24%
2025-10-03 0 10.17 10.17 10.36 10.10 10.80 84,200 863,034 10.250 9.335 9.335 9.510 9.271 9.914 91,727 9.4087 -1.83%
2025-10-02 0 10.36 10.30 10.41 9.990 10.86 190,000 1,955,982 10.295 9.510 9.455 9.556 9.170 9.969 206,985 9.4499 -4.69%
2025-09-30 0 10.87 10.58 10.88 10.66 11.12 117,000 1,270,566 10.860 9.978 9.712 9.987 9.785 10.21 127,459 9.9684 -1.45%
2025-09-29 0 11.03 11.01 11.03 10.36 11.18 173,200 1,857,080 10.722 10.12 10.11 10.12 9.510 10.26 188,683 9.8423 3.28%
2025-09-26 0 10.68 10.68 10.78 10.19 11.90 302,900 3,368,700 11.121 9.804 9.804 9.895 9.354 10.92 329,977 10.209 2.30%
2025-09-25 0 10.44 10.37 10.45 9.160 10.66 274,200 2,802,020 10.219 9.583 9.519 9.592 8.408 9.785 298,712 9.3804 -0.57%
2025-09-24 0 10.50 10.20 10.50 8.510 12.21 1,515,100 14,938,616 9.8598 9.638 9.363 9.638 7.812 11.21 1,650,539 9.0507 23.38%
2025-09-23 0 8.510 8.360 8.500 8.510 8.920 160,400 1,399,352 8.7241 7.812 7.674 7.803 7.812 8.188 174,739 8.0083 -0.70%
2025-09-22 0 8.570 8.550 8.570 8.370 8.600 90,400 766,616 8.4803 7.867 7.848 7.867 7.683 7.894 98,481 7.7844 2.02%
2025-09-19 0 8.400 8.400 8.600 8.160 8.890 333,200 2,818,240 8.4581 7.711 7.711 7.894 7.490 8.161 362,986 7.7641 -1.41%
2025-09-18 0 8.520 8.470 8.550 8.120 8.920 564,800 4,874,556 8.6306 7.821 7.775 7.848 7.454 8.188 615,289 7.9224 -4.27%
2025-09-17 0 8.900 8.890 8.900 7.450 9.160 43,977,349 335,822,520 7.6363 8.170 8.161 8.170 6.839 8.408 47,908,614 7.0096 19.46%
2025-09-16 0 7.450 7.450 7.480 7.440 7.980 156,200 1,205,052 7.7148 6.839 6.839 6.866 6.829 7.325 170,163 7.0817 -1.46%
2025-09-15 0 7.560 7.440 7.560 7.410 7.570 20,800 156,632 7.5304 6.940 6.829 6.940 6.802 6.949 22,659 6.9125 -0.13%
2025-09-12 0 7.570 7.580 7.760 7.490 7.900 351,000 2,730,931 7.7804 6.949 6.958 7.123 6.875 7.252 382,377 7.1420 2.57%
2025-09-11 0 7.380 7.420 7.470 7.200 7.600 105,400 775,012 7.3531 6.774 6.811 6.857 6.609 6.976 114,822 6.7497 -0.14%
2025-09-10 0 7.390 7.290 7.380 7.300 7.670 65,600 486,650 7.4184 6.784 6.692 6.774 6.701 7.041 71,464 6.8097 -0.67%
2025-09-09 0 7.440 7.200 7.450 7.200 7.620 64,900 476,360 7.3399 6.829 6.609 6.839 6.609 6.995 70,702 6.7376 -2.75%
2025-09-08 0 7.650 7.400 7.700 7.300 7.900 123,600 936,770 7.5790 7.022 6.793 7.068 6.701 7.252 134,649 6.9571 -4.49%
2025-09-05 0 8.010 7.720 8.010 7.700 8.210 63,600 511,042 8.0353 7.353 7.087 7.353 7.068 7.536 69,285 7.3759 -0.12%
2025-09-04 0 8.020 8.010 8.020 7.450 8.060 50,800 383,486 7.5489 7.362 7.353 7.362 6.839 7.399 55,341 6.9295 4.97%
2025-09-03 0 7.640 7.640 7.850 7.580 7.660 56,200 429,544 7.6431 7.013 7.013 7.206 6.958 7.031 61,224 7.0160 0.00%
2025-09-02 0 7.640 7.640 7.730 7.640 7.730 27,000 207,390 7.6811 7.013 7.013 7.096 7.013 7.096 29,414 7.0508 -1.55%
2025-09-01 0 7.760 7.760 7.790 7.720 7.800 16,400 127,354 7.7655 7.123 7.123 7.151 7.087 7.160 17,866 7.1283 0.00%
2025-08-29 0 7.760 7.750 7.850 7.660 7.900 15,400 121,396 7.8829 7.123 7.114 7.206 7.031 7.252 16,777 7.2360 -2.39%
2025-08-28 0 7.950 7.850 7.950 7.680 8.000 46,000 367,840 7.9965 7.298 7.206 7.298 7.050 7.344 50,112 7.3403 -0.63%
2025-08-27 0 8.000 8.000 8.010 7.520 8.110 68,000 546,720 8.0400 7.344 7.344 7.353 6.903 7.445 74,079 7.3803 -0.99%
2025-08-26 0 8.080 7.860 8.080 7.820 8.100 80,600 637,866 7.9140 7.417 7.215 7.417 7.178 7.435 87,805 7.2646 -0.37%
2025-08-25 0 8.110 8.090 8.110 7.510 8.140 108,200 864,954 7.9940 7.445 7.426 7.445 6.894 7.472 117,872 7.3381 1.50%
2025-08-22 0 7.990 7.930 8.000 7.410 7.990 6,200 48,622 7.8423 7.334 7.279 7.344 6.802 7.334 6,754 7.1987 1.14%
2025-08-21 0 7.900 7.900 8.200 7.900 8.390 54,200 442,860 8.1708 7.252 7.252 7.527 7.252 7.702 59,045 7.5004 -1.25%
2025-08-20 0 8.000 7.760 8.000 - - 0 0 - 7.344 7.123 7.344 - - 0 - -0.99%
2025-08-19 0 8.080 8.090 8.100 7.970 8.200 72,200 590,982 8.1853 7.417 7.426 7.435 7.316 7.527 78,654 7.5137 -1.34%
2025-08-18 0 8.190 8.000 8.190 7.880 8.200 133,400 1,087,998 8.1559 7.518 7.344 7.518 7.233 7.527 145,325 7.4867 6.09%
2025-08-15 0 7.720 7.720 7.800 7.660 7.790 113,000 872,388 7.7202 7.087 7.087 7.160 7.031 7.151 123,101 7.0867 -2.03%
2025-08-14 0 7.880 7.880 7.900 7.560 7.830 8,000 60,866 7.6083 7.233 7.233 7.252 6.940 7.187 8,715 6.9839 4.23%
2025-08-13 0 7.560 7.330 7.560 7.320 7.560 15,000 113,176 7.5451 6.940 6.729 6.940 6.719 6.940 16,341 6.9259 0.27%
2025-08-12 0 7.540 7.300 7.540 7.550 7.550 200 1,510 7.5500 6.921 6.701 6.921 6.930 6.930 218 6.9305 0.00%
2025-08-11 0 7.540 7.540 7.580 7.280 7.540 48,800 364,114 7.4614 6.921 6.921 6.958 6.683 6.921 53,162 6.8491 -0.26%
2025-08-08 0 7.560 7.560 7.650 7.470 7.550 40,800 306,356 7.5087 6.940 6.940 7.022 6.857 6.930 44,447 6.8926 1.20%
2025-08-07 0 7.470 7.460 7.620 7.400 7.620 40,647 302,454 7.4410 6.857 6.848 6.995 6.793 6.995 44,281 6.8304 0.81%
2025-08-06 0 7.410 7.410 7.500 7.410 7.610 35,600 267,824 7.5231 6.802 6.802 6.885 6.802 6.986 38,782 6.9058 -3.89%
2025-08-05 0 7.710 7.700 8.000 7.700 8.020 2,400 18,822 7.8425 7.077 7.068 7.344 7.068 7.362 2,615 7.1990 -3.02%
2025-08-04 0 7.950 7.550 7.950 7.780 8.070 68,800 544,156 7.9092 7.298 6.930 7.298 7.142 7.408 74,950 7.2602 -1.12%
2025-08-01 0 8.040 7.850 8.040 7.300 8.350 2,600 20,716 7.9677 7.380 7.206 7.380 6.701 7.665 2,832 7.3139 -1.71%
2025-07-31 0 8.180 7.930 8.190 7.940 8.300 14,800 121,344 8.1989 7.509 7.279 7.518 7.288 7.619 16,123 7.5261 1.36%
2025-07-30 0 8.070 7.950 8.070 7.860 8.100 28,400 225,464 7.9389 7.408 7.298 7.408 7.215 7.435 30,939 7.2874 -0.86%
2025-07-29 0 8.140 8.040 8.140 7.790 8.150 133,000 1,054,896 7.9315 7.472 7.380 7.472 7.151 7.481 144,889 7.2807 1.12%
2025-07-28 0 8.050 8.050 8.300 8.040 8.330 28,600 234,188 8.1884 7.389 7.389 7.619 7.380 7.646 31,157 7.5165 -3.36%
2025-07-25 0 8.330 8.250 8.330 8.210 8.450 37,800 314,078 8.3089 7.646 7.573 7.646 7.536 7.757 41,179 7.6271 0.24%
2025-07-24 0 8.310 8.310 8.350 7.940 8.400 217,600 1,785,180 8.2040 7.628 7.628 7.665 7.288 7.711 237,052 7.5308 8.34%
2025-07-23 0 7.670 7.570 7.600 7.470 7.690 358,700 2,725,808 7.5991 7.041 6.949 6.976 6.857 7.059 390,765 6.9756 1.46%
2025-07-22 0 7.560 7.470 7.570 7.450 7.610 5,400 40,794 7.5544 6.940 6.857 6.949 6.839 6.986 5,883 6.9345 -0.66%
2025-07-21 0 7.610 7.610 7.670 7.510 7.700 29,800 226,798 7.6107 6.986 6.986 7.041 6.894 7.068 32,464 6.9862 1.20%
2025-07-18 0 7.520 7.380 7.550 7.360 7.790 49,600 375,170 7.5639 6.903 6.774 6.930 6.756 7.151 54,034 6.9432 -3.47%
2025-07-17 0 7.790 7.200 7.800 7.480 7.950 89,400 682,902 7.6387 7.151 6.609 7.160 6.866 7.298 97,392 7.0119 -2.26%
2025-07-16 0 7.970 7.800 7.980 7.650 8.400 8,200 64,776 7.8995 7.316 7.160 7.325 7.022 7.711 8,933 7.2513 -0.25%
2025-07-15 0 7.990 7.940 7.990 7.790 8.000 13,000 101,946 7.8420 7.334 7.288 7.334 7.151 7.344 14,162 7.1985 -1.48%
2025-07-14 0 8.110 7.860 8.110 7.760 8.140 10,400 82,526 7.9352 7.445 7.215 7.445 7.123 7.472 11,330 7.2840 1.76%
2025-07-11 0 7.970 7.890 8.000 7.600 8.580 60,400 482,096 7.9817 7.316 7.243 7.344 6.976 7.876 65,799 7.3268 3.51%
2025-07-10 0 7.700 7.610 7.700 7.470 7.880 109,400 835,792 7.6398 7.068 6.986 7.068 6.857 7.233 119,180 7.0129 -2.53%
2025-07-09 0 7.900 7.800 7.980 7.720 8.170 49,600 392,944 7.9223 7.252 7.160 7.325 7.087 7.500 54,034 7.2722 -3.66%
2025-07-08 0 8.200 8.100 8.200 8.100 8.210 2,200 17,842 8.1100 7.527 7.435 7.527 7.435 7.536 2,397 7.4445 1.11%
2025-07-07 0 8.110 8.100 8.110 7.700 8.210 61,000 494,864 8.1125 7.445 7.435 7.445 7.068 7.536 66,453 7.4468 -0.25%
2025-07-04 0 8.130 8.030 8.130 8.000 8.180 51,400 418,994 8.1516 7.463 7.371 7.463 7.344 7.509 55,995 7.4827 -0.73%
2025-07-03 0 8.190 7.710 8.190 - - 0 0 - 7.518 7.077 7.518 - - 0 - -0.24%
2025-07-02 0 8.210 7.960 8.320 8.200 8.440 23,600 195,458 8.2821 7.536 7.307 7.637 7.527 7.747 25,710 7.6025 -2.15%
2025-06-30 0 8.390 8.150 8.390 7.660 8.570 55,600 453,074 8.1488 7.702 7.481 7.702 7.031 7.867 60,570 7.4801 2.57%
2025-06-27 0 8.180 8.090 8.180 8.010 8.360 16,600 131,998 7.9517 7.509 7.426 7.509 7.353 7.674 18,084 7.2992 -0.61%
2025-06-26 0 8.230 8.200 8.360 8.010 8.380 90,000 746,766 8.2974 7.555 7.527 7.674 7.353 7.692 98,045 7.6165 -1.67%
2025-06-25 0 8.370 8.100 8.380 7.650 8.580 256,200 2,172,007 8.4778 7.683 7.435 7.692 7.022 7.876 279,102 7.7821 -0.59%
2025-06-24 0 8.420 8.400 8.440 7.650 8.420 79,800 666,910 8.3573 7.729 7.711 7.747 7.022 7.729 86,934 7.6715 0.24%
2025-06-23 0 8.400 8.080 8.410 8.140 8.400 32,200 264,778 8.2229 7.711 7.417 7.720 7.472 7.711 35,078 7.5482 -0.12%
2025-06-20 0 8.410 8.270 8.410 7.900 8.410 483,800 3,950,478 8.1655 7.720 7.591 7.720 7.252 7.720 527,048 7.4955 6.59%
2025-06-19 0 7.890 7.810 7.890 7.810 7.970 125,900 997,397 7.9221 7.243 7.169 7.243 7.169 7.316 137,155 7.2721 -0.63%
2025-06-18 0 7.940 7.890 7.940 7.690 7.990 281,300 2,209,657 7.8552 7.288 7.243 7.288 7.059 7.334 306,446 7.2106 4.20%
2025-06-17 0 7.620 7.400 7.690 7.400 7.700 107,300 810,414 7.5528 6.995 6.793 7.059 6.793 7.068 116,892 6.9330 1.33%
2025-06-16 0 7.520 7.510 7.520 7.250 7.520 464,800 3,439,174 7.3993 6.903 6.894 6.903 6.655 6.903 506,350 6.7921 5.77%
2025-06-13 0 7.110 - 7.110 7.110 7.330 4,600 33,008 7.1757 6.527 - 6.527 6.527 6.729 5,011 6.5868 -1.52%
2025-06-12 0 7.220 7.220 7.330 7.220 7.480 138,600 1,022,854 7.3799 6.628 6.628 6.729 6.628 6.866 150,990 6.7743 1.26%
2025-06-11 0 7.130 7.100 7.130 7.000 7.390 266,100 1,911,837 7.1847 6.545 6.517 6.545 6.426 6.784 289,887 6.5951 2.00%
2025-06-10 0 6.990 6.650 7.000 6.630 7.000 37,400 261,234 6.9849 6.416 6.104 6.426 6.086 6.426 40,743 6.4117 0.14%
2025-06-09 0 6.980 6.760 6.980 5.900 7.000 192,600 1,326,792 6.8888 6.407 6.205 6.407 5.416 6.426 209,817 6.3236 4.18%
2025-06-06 0 6.700 6.680 6.900 6.630 6.890 28,400 189,554 6.6744 6.150 6.132 6.334 6.086 6.325 30,939 6.1267 -2.62%
2025-06-05 0 6.880 6.600 6.930 6.600 6.880 35,700 236,423 6.6225 6.315 6.058 6.361 6.058 6.315 38,891 6.0791 3.77%
2025-06-04 0 6.630 6.630 6.740 6.590 6.640 81,400 538,920 6.6206 6.086 6.086 6.187 6.049 6.095 88,677 6.0774 1.07%
2025-06-03 0 6.560 6.420 6.750 6.410 6.960 12,600 81,114 6.4376 6.022 5.893 6.196 5.884 6.389 13,726 5.9094 2.18%
2025-06-02 0 6.420 6.420 6.700 6.300 6.500 27,400 176,692 6.4486 5.893 5.893 6.150 5.783 5.967 29,849 5.9195 -4.18%
2025-05-30 0 6.700 6.700 6.800 6.300 6.320 25,500 160,706 6.3022 6.150 6.150 6.242 5.783 5.801 27,780 5.7851 4.85%
2025-05-29 0 6.390 6.380 6.560 6.120 6.550 143,800 914,678 6.3608 5.866 5.856 6.022 5.618 6.013 156,655 5.8388 1.27%
2025-05-28 0 6.310 6.100 6.320 6.010 6.380 43,800 275,430 6.2884 5.792 5.599 5.801 5.517 5.856 47,715 5.7723 -0.94%
2025-05-27 0 6.370 6.310 6.380 6.300 6.550 27,200 175,056 6.4359 5.847 5.792 5.856 5.783 6.013 29,631 5.9078 -0.31%
2025-05-26 0 6.390 6.300 6.410 6.250 6.410 83,200 525,316 6.3139 5.866 5.783 5.884 5.737 5.884 90,637 5.7958 0.63%
2025-05-23 0 6.350 6.230 6.380 6.230 6.380 3,600 22,632 6.2867 5.829 5.719 5.856 5.719 5.856 3,922 5.7708 -0.47%
2025-05-22 0 6.380 6.200 6.380 6.320 6.530 13,800 89,774 6.5054 5.856 5.691 5.856 5.801 5.994 15,034 5.9715 -2.30%
2025-05-21 0 6.530 6.250 6.540 5.800 6.810 161,400 1,057,914 6.5546 5.994 5.737 6.003 5.324 6.251 175,828 6.0168 -1.06%
2025-05-20 0 6.600 6.060 6.800 6.060 6.600 101,600 660,922 6.5051 6.058 5.563 6.242 5.563 6.058 110,682 5.9713 -2.65%
2025-05-19 0 6.780 - 6.780 - - 0 0 - 6.224 - 6.224 - - 0 - 0.00%
2025-05-16 0 6.780 - 6.780 - - 0 0 - 6.224 - 6.224 - - 0 - 0.00%
2025-05-15 0 6.780 - 6.780 6.780 6.780 200 1,356 6.7800 6.224 - 6.224 6.224 6.224 218 6.2236 0.44%
2025-05-14 0 6.750 - 6.750 - - 0 0 - 6.196 - 6.196 - - 0 - 0.00%
2025-05-13 0 6.750 - 6.780 6.750 6.780 23,600 159,530 6.7597 6.196 - 6.224 6.196 6.224 25,710 6.2051 -0.44%
2025-05-12 0 6.780 6.700 6.780 6.450 6.790 126,800 844,712 6.6618 6.224 6.150 6.224 5.921 6.233 138,135 6.1151 1.19%
2025-05-09 0 6.700 - 6.700 6.580 6.700 36,600 241,284 6.5925 6.150 - 6.150 6.040 6.150 39,872 6.0515 0.30%
2025-05-08 0 6.680 - 6.680 - - 0 0 - 6.132 - 6.132 - - 0 - 0.00%
2025-05-07 0 6.680 - 6.680 6.740 6.740 400 2,696 6.7400 6.132 - 6.132 6.187 6.187 436 6.1869 -1.04%
2025-05-06 0 6.750 - 6.750 6.500 6.750 45,600 302,240 6.6281 6.196 - 6.196 5.967 6.196 49,676 6.0842 2.27%
2025-05-02 0 6.600 - 6.600 6.600 6.600 2,600 17,160 6.6000 6.058 - 6.058 6.058 6.058 2,832 6.0584 -0.15%
2025-04-30 0 6.610 - 6.610 6.580 6.620 92,000 606,720 6.5948 6.068 - 6.068 6.040 6.077 100,224 6.0536 4.26%
2025-04-29 0 6.340 - 6.340 6.300 6.390 17,000 107,622 6.3307 5.820 - 5.820 5.783 5.866 18,520 5.8112 2.09%
2025-04-28 0 6.210 6.210 6.580 6.210 6.510 32,400 209,552 6.4677 5.700 5.700 6.040 5.700 5.976 35,296 5.9369 -4.46%
2025-04-25 0 6.500 6.260 - 6.030 6.490 175,100 1,113,176 6.3574 5.967 5.746 - 5.535 5.957 190,753 5.8357 3.83%
2025-04-24 0 6.260 - 6.300 6.250 6.260 17,600 110,146 6.2583 5.746 - 5.783 5.737 5.746 19,173 5.7448 -0.48%
2025-04-23 0 6.290 6.100 6.300 6.090 6.290 30,000 183,858 6.1286 5.774 5.599 5.783 5.590 5.774 32,682 5.6257 1.45%
2025-04-22 0 6.200 - 6.200 6.200 6.200 59,000 365,800 6.2000 5.691 - 5.691 5.691 5.691 64,274 5.6912 -2.82%
2025-04-17 0 6.380 - 6.380 6.370 6.380 10,000 63,708 6.3708 5.856 - 5.856 5.847 5.856 10,894 5.8480 0.16%
2025-04-16 0 6.370 - 6.370 6.370 6.370 800 5,096 6.3700 5.847 - 5.847 5.847 5.847 872 5.8473 3.07%
2025-04-15 0 6.180 - 6.180 - - 0 0 - 5.673 - 5.673 - - 0 - 0.00%
2025-04-14 0 6.180 - 6.180 6.120 6.380 46,200 286,978 6.2116 5.673 - 5.673 5.618 5.856 50,330 5.7019 0.98%
2025-04-11 0 6.120 - 6.120 6.120 6.220 6,400 39,240 6.1313 5.618 - 5.618 5.618 5.710 6,972 5.6281 4.08%
2025-04-10 0 5.880 5.800 5.880 5.560 6.390 37,600 222,694 5.9227 5.398 5.324 5.398 5.104 5.866 40,961 5.4367 -2.00%
2025-04-09 0 6.000 5.860 6.350 5.610 6.000 1,105,600 6,410,938 5.7986 5.508 5.379 5.829 5.150 5.508 1,204,433 5.3228 0.00%
2025-04-08 0 6.000 5.360 6.000 5.240 6.000 489,200 2,738,008 5.5969 5.508 4.920 5.508 4.810 5.508 532,931 5.1376 7.53%
2025-04-07 0 5.580 - 5.420 5.510 6.000 78,200 440,310 5.6306 5.122 - 4.975 5.058 5.508 85,191 5.1685 -16.34%
2025-04-03 0 6.670 6.640 6.780 6.160 6.800 6,000 40,130 6.6883 6.123 6.095 6.224 5.655 6.242 6,536 6.1395 -1.91%
2025-04-02 0 6.800 6.580 6.800 6.580 6.800 77,400 522,468 6.7502 6.242 6.040 6.242 6.040 6.242 84,319 6.1963 3.34%
2025-04-01 0 6.580 6.500 6.840 6.490 6.780 114,800 760,912 6.6282 6.040 5.967 6.279 5.957 6.224 125,062 6.0843 3.30%
2025-03-31 0 6.370 6.200 6.450 6.030 6.380 106,800 665,362 6.2300 5.847 5.691 5.921 5.535 5.856 116,347 5.7188 -0.47%
2025-03-28 0 6.400 6.230 6.400 6.220 6.700 87,600 571,586 6.5250 5.875 5.719 5.875 5.710 6.150 95,431 5.9895 -2.14%
2025-03-27 0 6.540 6.540 6.760 6.360 6.770 54,200 358,006 6.6053 6.003 6.003 6.205 5.838 6.214 59,045 6.0633 -2.10%
2025-03-26 0 6.680 6.360 6.970 6.300 6.900 19,200 127,470 6.6391 6.132 5.838 6.398 5.783 6.334 20,916 6.0943 -1.62%
2025-03-25 0 6.790 6.790 7.000 6.360 7.070 76,600 503,502 6.5731 6.233 6.233 6.426 5.838 6.490 83,447 6.0338 -2.58%
2025-03-24 0 6.970 6.800 6.980 6.410 6.970 19,800 135,960 6.8667 6.398 6.242 6.407 5.884 6.398 21,570 6.3032 -0.29%
2025-03-21 0 6.990 6.990 7.000 5.800 7.500 183,400 1,198,888 6.5370 6.416 6.416 6.426 5.324 6.885 199,795 6.0006 0.29%
2025-03-20 0 6.970 6.820 6.970 6.800 7.000 17,000 118,206 6.9533 6.398 6.260 6.398 6.242 6.426 18,520 6.3827 1.60%
2025-03-19 0 6.860 6.710 6.860 6.730 6.980 8,000 55,370 6.9213 6.297 6.159 6.297 6.178 6.407 8,715 6.3533 -2.70%
2025-03-18 0 7.050 6.880 7.060 6.800 7.240 43,200 302,618 7.0050 6.471 6.315 6.481 6.242 6.646 47,062 6.4302 1.59%
2025-03-17 0 6.940 6.510 6.940 6.510 6.940 13,200 88,900 6.7348 6.371 5.976 6.371 5.976 6.371 14,380 6.1822 2.66%
2025-03-14 0 6.760 6.520 6.760 6.490 6.770 71,400 469,920 6.5815 6.205 5.985 6.205 5.957 6.214 77,783 6.0414 2.58%
2025-03-13 0 6.590 6.590 6.640 6.410 6.790 72,000 477,718 6.6350 6.049 6.049 6.095 5.884 6.233 78,436 6.0905 -4.77%
2025-03-12 0 6.920 6.780 6.930 6.650 6.990 7,983 55,317 6.9293 6.352 6.224 6.361 6.104 6.416 8,697 6.3607 -0.86%
2025-03-11 0 6.980 - 6.640 6.950 7.000 7,000 48,850 6.9786 6.407 - 6.095 6.380 6.426 7,626 6.4059 -0.14%
2025-03-10 0 6.990 6.990 7.130 6.940 7.280 40,800 288,882 7.0804 6.416 6.416 6.545 6.371 6.683 44,447 6.4994 -3.72%
2025-03-07 0 7.260 7.260 7.460 7.180 7.480 13,600 99,410 7.3096 6.664 6.664 6.848 6.591 6.866 14,816 6.7098 -2.68%
2025-03-06 0 7.460 7.460 7.470 6.900 7.580 381,700 2,764,128 7.2416 6.848 6.848 6.857 6.334 6.958 415,821 6.6474 8.12%
2025-03-05 0 6.900 - 7.000 6.900 7.080 8,600 59,704 6.9423 6.334 - 6.426 6.334 6.499 9,369 6.3727 0.58%
2025-03-04 0 6.860 - 6.860 6.960 6.960 200 1,392 6.9600 6.297 - 6.297 6.389 6.389 218 6.3889 3.00%
2025-03-03 0 6.660 6.210 6.660 6.200 6.690 63,600 421,414 6.6260 6.113 5.700 6.113 5.691 6.141 69,285 6.0823 1.99%
2025-02-28 0 6.530 6.450 6.530 6.180 6.870 182,400 1,188,778 6.5174 5.994 5.921 5.994 5.673 6.306 198,705 5.9826 -6.45%
2025-02-27 0 6.980 6.800 6.980 - - 0 0 - 6.407 6.242 6.407 - - 0 - -0.99%
2025-02-26 0 7.050 6.880 7.050 6.890 7.070 91,800 641,492 6.9879 6.471 6.315 6.471 6.325 6.490 100,006 6.4145 2.62%
2025-02-25 0 6.870 6.770 6.870 6.770 7.000 96,000 656,154 6.8349 6.306 6.214 6.306 6.214 6.426 104,582 6.2741 -3.78%
2025-02-24 0 7.140 7.000 7.150 6.960 7.400 135,400 970,624 7.1686 6.554 6.426 6.563 6.389 6.793 147,504 6.5803 -2.19%
2025-02-21 0 7.300 7.250 7.390 6.910 7.300 138,600 980,988 7.0778 6.701 6.655 6.784 6.343 6.701 150,990 6.4970 0.97%
2025-02-20 0 7.230 7.100 7.230 7.100 7.310 36,600 261,172 7.1358 6.637 6.517 6.637 6.517 6.710 39,872 6.5503 -1.36%
2025-02-19 0 7.330 7.120 7.330 7.100 7.460 45,300 329,836 7.2811 6.729 6.536 6.729 6.517 6.848 49,350 6.6837 -2.01%
2025-02-18 0 7.480 7.200 7.490 7.200 7.890 129,000 982,692 7.6178 6.866 6.609 6.875 6.609 7.243 140,532 6.9927 -5.20%
2025-02-17 0 7.890 7.400 7.910 7.420 8.220 64,800 519,686 8.0198 7.243 6.793 7.261 6.811 7.545 70,593 7.3618 -1.25%
2025-02-14 0 7.990 7.800 7.990 7.480 8.240 351,500 2,756,575 7.8423 7.334 7.160 7.334 6.866 7.564 382,922 7.1988 5.41%
2025-02-13 0 7.580 7.510 7.580 7.480 7.750 38,000 292,114 7.6872 6.958 6.894 6.958 6.866 7.114 41,397 7.0564 -2.32%
2025-02-12 0 7.760 7.650 7.760 7.480 7.770 185,400 1,401,330 7.5584 7.123 7.022 7.123 6.866 7.132 201,973 6.9382 3.74%
2025-02-11 0 7.480 7.100 7.490 7.010 7.500 34,400 256,482 7.4559 6.866 6.517 6.875 6.435 6.885 37,475 6.8441 -0.27%
2025-02-10 0 7.500 7.350 7.500 7.170 7.600 253,600 1,890,556 7.4549 6.885 6.747 6.885 6.582 6.976 276,270 6.8431 5.63%
2025-02-07 0 7.100 6.820 7.180 6.800 7.220 80,800 569,348 7.0464 6.517 6.260 6.591 6.242 6.628 88,023 6.4682 0.14%
2025-02-06 0 7.090 7.020 7.090 6.950 7.250 234,600 1,675,060 7.1401 6.508 6.444 6.508 6.380 6.655 255,572 6.5542 1.87%
2025-02-05 0 6.960 6.950 6.980 6.600 6.960 68,800 474,152 6.8917 6.389 6.380 6.407 6.058 6.389 74,950 6.3262 1.02%
2025-02-04 0 6.890 6.600 6.890 6.500 6.920 552,200 3,763,664 6.8158 6.325 6.058 6.325 5.967 6.352 601,563 6.2565 9.54%
2025-02-03 0 6.290 6.080 6.300 6.080 6.350 26,200 164,116 6.2640 5.774 5.581 5.783 5.581 5.829 28,542 5.7500 -0.32%
2025-01-28 0 6.310 6.310 6.510 - - 0 0 - 5.792 5.792 5.976 - - 0 - 0.00%
2025-01-27 0 6.310 6.200 6.330 6.200 6.390 4,400 27,696 6.2945 5.792 5.691 5.811 5.691 5.866 4,793 5.7780 1.77%
2025-01-24 0 6.200 6.110 6.200 6.000 6.580 261,600 1,673,892 6.3987 5.691 5.609 5.691 5.508 6.040 284,985 5.8736 12.32%
2025-01-23 0 5.520 5.520 5.740 5.170 5.650 55,200 302,370 5.4777 5.067 5.067 5.269 4.746 5.186 60,134 5.0282 0.91%
2025-01-22 0 5.470 5.470 5.530 5.200 5.550 264,100 1,436,690 5.4399 5.021 5.021 5.076 4.773 5.095 287,709 4.9936 0.00%
2025-01-21 0 5.470 5.470 - 5.290 5.470 254,000 1,362,876 5.3657 5.021 5.021 - 4.856 5.021 276,706 4.9254 4.39%
2025-01-20 0 5.240 5.220 5.320 5.200 5.360 20,600 107,180 5.2029 4.810 4.792 4.883 4.773 4.920 22,441 4.7760 -2.78%
2025-01-17 0 5.390 5.200 5.390 5.150 5.400 91,600 490,070 5.3501 4.948 4.773 4.948 4.727 4.957 99,788 4.9111 0.00%
2025-01-16 0 5.390 5.200 5.380 5.150 5.450 30,600 160,730 5.2526 4.948 4.773 4.939 4.727 5.003 33,335 4.8216 1.89%
2025-01-15 0 5.290 5.150 5.300 5.150 5.400 140,800 734,700 5.2180 4.856 4.727 4.865 4.727 4.957 153,387 4.7899 1.93%
2025-01-14 0 5.190 5.190 5.200 5.100 5.210 111,400 579,186 5.1992 4.764 4.764 4.773 4.682 4.782 121,358 4.7725 -2.44%
2025-01-13 0 5.320 5.000 5.330 5.000 5.340 2,200 11,268 5.1218 4.883 4.590 4.893 4.590 4.902 2,397 4.7015 2.70%
2025-01-10 0 5.180 5.150 5.190 5.150 5.230 18,200 94,782 5.2078 4.755 4.727 4.764 4.727 4.801 19,827 4.7805 -2.81%
2025-01-09 0 5.330 5.330 5.480 5.320 5.330 10,000 53,246 5.3246 4.893 4.893 5.030 4.883 4.893 10,894 4.8877 0.19%
2025-01-08 0 5.320 5.100 5.380 5.310 5.380 64,400 342,564 5.3193 4.883 4.682 4.939 4.874 4.939 70,157 4.8828 -0.56%
2025-01-07 0 5.350 5.100 5.350 5.100 5.360 146,000 779,906 5.3418 4.911 4.682 4.911 4.682 4.920 159,051 4.9035 0.94%
2025-01-06 0 5.300 5.150 5.310 5.170 5.500 121,400 640,180 5.2733 4.865 4.727 4.874 4.746 5.049 132,252 4.8406 -2.75%
2025-01-03 0 5.450 5.440 5.700 5.380 5.500 55,400 301,896 5.4494 5.003 4.994 5.232 4.939 5.049 60,352 5.0022 -0.73%
2025-01-02 0 5.490 5.450 5.490 5.390 5.500 67,200 365,580 5.4402 5.040 5.003 5.040 4.948 5.049 73,207 4.9938 0.73%
2024-12-31 0 5.450 5.420 5.450 5.390 5.500 249,200 1,367,262 5.4866 5.003 4.975 5.003 4.948 5.049 271,477 5.0364 -0.73%
2024-12-30 0 5.490 5.440 5.490 5.340 5.490 41,600 225,362 5.4174 5.040 4.994 5.040 4.902 5.040 45,319 4.9728 -0.18%
2024-12-27 0 5.500 5.450 5.500 5.420 5.590 212,800 1,170,478 5.5004 5.049 5.003 5.049 4.975 5.131 231,823 5.0490 0.18%
2024-12-24 0 5.490 5.380 5.490 5.330 5.520 84,600 457,966 5.4133 5.040 4.939 5.040 4.893 5.067 92,163 4.9691 0.37%
2024-12-23 0 5.470 5.410 5.480 5.320 5.470 20,600 110,586 5.3683 5.021 4.966 5.030 4.883 5.021 22,441 4.9277 0.74%
2024-12-20 0 5.430 5.400 5.430 5.300 5.470 39,000 210,738 5.4035 4.984 4.957 4.984 4.865 5.021 42,486 4.9601 0.00%
2024-12-19 0 5.430 5.390 5.490 5.210 5.480 4,600 24,072 5.2330 4.984 4.948 5.040 4.782 5.030 5,011 4.8036 -1.09%
2024-12-18 0 5.490 5.400 5.500 5.350 5.500 12,700 69,354 5.4609 5.040 4.957 5.049 4.911 5.049 13,835 5.0128 0.73%
2024-12-17 0 5.450 5.400 5.450 5.250 5.570 73,200 399,486 5.4575 5.003 4.957 5.003 4.819 5.113 79,744 5.0096 0.93%
2024-12-16 0 5.400 5.290 5.400 5.090 5.600 318,700 1,678,194 5.2657 4.957 4.856 4.957 4.672 5.140 347,190 4.8337 -2.88%
2024-12-13 0 5.560 5.000 5.560 5.410 5.560 10,800 58,680 5.4333 5.104 4.590 5.104 4.966 5.104 11,765 4.9875 1.28%
2024-12-12 0 5.490 5.750 5.870 5.470 5.860 2,600 14,376 5.5292 5.040 5.278 5.388 5.021 5.379 2,832 5.0755 -3.17%
2024-12-11 0 5.670 5.470 5.680 5.500 5.770 113,200 639,142 5.6461 5.205 5.021 5.214 5.049 5.297 123,319 5.1828 -0.53%
2024-12-10 0 5.700 5.700 5.790 5.600 5.920 370,700 2,145,902 5.7888 5.232 5.232 5.315 5.140 5.434 403,838 5.3138 0.18%
2024-12-09 0 5.690 5.650 5.690 5.590 5.930 711,200 4,043,884 5.6860 5.223 5.186 5.223 5.131 5.443 774,776 5.2194 4.40%
2024-12-06 0 5.450 5.450 5.490 5.190 5.490 218,400 1,165,424 5.3362 5.003 5.003 5.040 4.764 5.040 237,923 4.8983 5.01%
2024-12-05 0 5.190 5.120 5.200 5.120 5.240 48,400 252,308 5.2130 4.764 4.700 4.773 4.700 4.810 52,727 4.7852 0.00%
2024-12-04 0 5.190 5.180 5.190 5.180 5.200 34,400 178,780 5.1971 4.764 4.755 4.764 4.755 4.773 37,475 4.7706 -0.19%
2024-12-03 0 5.200 5.080 5.200 4.950 5.250 127,200 656,196 5.1588 4.773 4.663 4.773 4.544 4.819 138,571 4.7355 0.00%
2024-12-02 0 5.200 5.100 5.220 4.900 5.330 159,100 816,527 5.1322 4.773 4.682 4.792 4.498 4.893 173,322 4.7110 4.00%
2024-11-29 0 5.000 5.000 5.120 5.000 5.200 149,000 759,702 5.0987 4.590 4.590 4.700 4.590 4.773 162,320 4.6803 -0.99%
2024-11-28 0 5.050 5.000 5.050 4.750 5.180 326,800 1,635,608 5.0049 4.636 4.590 4.636 4.360 4.755 356,014 4.5942 6.32%
2024-11-27 0 4.750 4.700 4.750 4.380 4.750 109,600 506,882 4.6248 4.360 4.314 4.360 4.021 4.360 119,397 4.2453 1.93%
2024-11-26 0 4.660 4.600 4.770 4.590 4.690 46,200 214,900 4.6515 4.278 4.223 4.379 4.213 4.305 50,330 4.2698 2.19%
2024-11-25 0 4.560 4.440 4.560 4.440 4.580 53,400 243,876 4.5670 4.186 4.076 4.186 4.076 4.204 58,174 4.1922 1.11%
2024-11-22 0 4.510 4.500 4.590 4.400 4.620 98,200 448,596 4.5682 4.140 4.131 4.213 4.039 4.241 106,978 4.1933 -1.96%
2024-11-21 0 4.600 4.600 4.720 4.570 4.680 233,800 1,075,666 4.6008 4.223 4.223 4.333 4.195 4.296 254,700 4.2233 6.24%
2024-11-20 0 4.330 4.250 4.350 4.180 4.380 62,200 265,984 4.2763 3.975 3.901 3.993 3.837 4.021 67,760 3.9254 -2.70%
2024-11-19 0 4.450 4.060 4.400 4.180 4.480 96,800 410,452 4.2402 4.085 3.727 4.039 3.837 4.112 105,453 3.8923 3.49%
2024-11-18 0 4.300 4.300 4.590 4.300 4.750 38,000 168,942 4.4458 3.947 3.947 4.213 3.947 4.360 41,397 4.0810 -10.79%
2024-11-15 0 4.820 4.450 4.820 4.400 4.850 75,000 362,222 4.8296 4.424 4.085 4.424 4.039 4.452 81,704 4.4333 5.93%
2024-11-14 0 4.550 4.300 4.600 - - 0 0 - 4.177 3.947 4.223 - - 0 - 0.00%
2024-11-13 0 4.550 4.300 4.550 4.400 4.670 88,800 403,936 4.5488 4.177 3.947 4.177 4.039 4.287 96,738 4.1756 0.00%
2024-11-12 0 4.550 4.430 4.540 4.430 4.850 33,800 158,030 4.6754 4.177 4.066 4.167 4.066 4.452 36,821 4.2918 -5.01%
2024-11-11 0 4.790 4.470 4.820 4.370 4.800 12,000 57,184 4.7653 4.397 4.103 4.424 4.011 4.406 13,073 4.3743 0.00%
2024-11-08 0 4.790 4.550 4.790 4.660 4.800 95,200 453,568 4.7644 4.397 4.177 4.397 4.278 4.406 103,710 4.3734 5.04%
2024-11-07 0 4.560 4.100 4.600 4.350 4.560 17,800 80,892 4.5445 4.186 3.764 4.223 3.993 4.186 19,391 4.1716 -0.22%
2024-11-06 0 4.570 4.310 4.550 4.310 4.600 5,000 22,672 4.5344 4.195 3.956 4.177 3.956 4.223 5,447 4.1623 -0.65%
2024-11-05 0 4.600 4.300 4.600 4.230 4.630 78,800 344,420 4.3708 4.223 3.947 4.223 3.883 4.250 85,844 4.0122 4.55%
2024-11-04 0 4.400 4.310 4.400 4.300 4.450 27,800 123,310 4.4356 4.039 3.956 4.039 3.947 4.085 30,285 4.0716 -1.12%
2024-11-01 0 4.450 4.130 4.450 4.020 4.500 304,600 1,343,242 4.4099 4.085 3.791 4.085 3.690 4.131 331,829 4.0480 6.21%
2024-10-31 0 4.190 4.110 4.190 4.040 4.450 249,000 1,037,475 4.1666 3.846 3.773 3.846 3.708 4.085 271,259 3.8247 3.97%
2024-10-30 0 4.030 4.030 4.090 4.000 4.090 11,800 47,542 4.0290 3.699 3.699 3.754 3.672 3.754 12,855 3.6984 -1.71%
2024-10-29 0 4.100 4.000 4.100 4.030 4.100 29,000 118,458 4.0848 3.764 3.672 3.764 3.699 3.764 31,592 3.7496 0.00%
2024-10-28 0 4.100 4.100 4.150 4.020 4.190 106,700 438,970 4.1141 3.764 3.764 3.809 3.690 3.846 116,238 3.7765 -0.49%
2024-10-25 0 4.120 4.100 4.190 4.110 4.350 88,600 371,088 4.1884 3.782 3.764 3.846 3.773 3.993 96,520 3.8447 -0.48%
2024-10-24 0 4.140 3.990 4.190 4.000 4.200 363,000 1,476,988 4.0688 3.800 3.663 3.846 3.672 3.855 395,450 3.7350 -1.90%
2024-10-23 0 4.220 4.000 4.490 3.970 4.220 22,800 94,360 4.1386 3.874 3.672 4.122 3.644 3.874 24,838 3.7990 2.43%
2024-10-22 0 4.120 3.960 4.100 3.930 4.280 46,800 187,058 3.9970 3.782 3.635 3.764 3.608 3.929 50,984 3.6690 0.49%
2024-10-21 0 4.100 4.020 4.200 4.000 4.300 53,200 218,402 4.1053 3.764 3.690 3.855 3.672 3.947 57,956 3.7684 -4.65%
2024-10-18 0 4.300 4.260 4.300 3.960 4.460 137,400 578,906 4.2133 3.947 3.910 3.947 3.635 4.094 149,683 3.8676 8.59%
2024-10-17 0 3.960 3.910 3.960 3.900 4.200 102,200 414,426 4.0550 3.635 3.589 3.635 3.580 3.855 111,336 3.7223 -5.71%
2024-10-16 0 4.200 3.940 4.200 3.940 4.200 192,200 806,492 4.1961 3.855 3.617 3.855 3.617 3.855 209,381 3.8518 0.00%
2024-10-15 0 4.200 3.940 4.250 3.910 4.290 29,100 122,642 4.2145 3.855 3.617 3.901 3.589 3.938 31,701 3.8687 -2.10%
2024-10-14 0 4.290 4.040 4.290 3.760 4.420 232,200 951,748 4.0988 3.938 3.708 3.938 3.451 4.057 252,957 3.7625 -0.23%
2024-10-10 0 4.300 4.060 4.300 4.100 4.590 86,200 389,520 4.5188 3.947 3.727 3.947 3.764 4.213 93,906 4.1480 -4.87%
2024-10-09 0 4.520 4.030 4.520 4.080 4.600 351,600 1,525,486 4.3387 4.149 3.699 4.149 3.745 4.223 383,031 3.9827 -5.83%
2024-10-08 0 4.800 4.800 4.900 4.540 5.290 275,000 1,322,836 4.8103 4.406 4.406 4.498 4.167 4.856 299,583 4.4156 -7.69%
2024-10-07 0 5.200 5.000 5.400 4.060 5.200 1,378,500 6,498,904 4.7145 4.773 4.590 4.957 3.727 4.773 1,501,728 4.3276 31.31%
2024-10-04 0 3.960 3.910 3.960 3.450 3.980 582,600 2,221,248 3.8126 3.635 3.589 3.635 3.167 3.653 634,680 3.4998 7.61%
2024-10-03 0 3.680 3.500 3.690 3.300 3.740 47,800 166,328 3.4797 3.378 3.213 3.387 3.029 3.433 52,073 3.1941 -1.60%
2024-10-02 0 3.740 3.610 3.740 3.600 3.980 232,000 854,944 3.6851 3.433 3.314 3.433 3.305 3.653 252,739 3.3827 3.60%
2024-09-30 0 3.610 3.460 3.600 3.200 3.620 391,500 1,335,384 3.4109 3.314 3.176 3.305 2.937 3.323 426,497 3.1310 11.08%
2024-09-27 0 3.250 3.170 3.250 3.050 3.520 2,118,000 6,630,918 3.1307 2.983 2.910 2.983 2.800 3.231 2,307,334 2.8738 -2.11%
2024-09-26 0 3.320 3.230 3.320 3.120 3.400 549,000 1,757,198 3.2007 3.048 2.965 3.048 2.864 3.121 598,077 2.9381 0.61%
2024-09-25 0 3.300 3.300 3.490 3.230 3.730 34,000 112,508 3.3091 3.029 3.029 3.204 2.965 3.424 37,039 3.0375 -5.98%
2024-09-24 0 3.510 3.430 3.510 3.220 3.510 95,400 331,544 3.4753 3.222 3.149 3.222 2.956 3.222 103,928 3.1901 6.69%
2024-09-23 0 3.290 3.240 3.300 3.200 3.300 6,400 21,040 3.2875 3.020 2.974 3.029 2.937 3.029 6,972 3.0177 -0.30%
2024-09-20 0 3.300 3.270 3.300 3.210 3.570 29,000 97,814 3.3729 3.029 3.002 3.029 2.947 3.277 31,592 3.0961 0.92%
2024-09-19 0 3.270 3.190 3.260 3.180 3.340 155,000 496,612 3.2039 3.002 2.928 2.992 2.919 3.066 168,856 2.9410 0.93%
2024-09-17 0 3.240 3.240 3.350 3.180 3.290 6,400 20,750 3.2422 2.974 2.974 3.075 2.919 3.020 6,972 2.9761 -5.81%
2024-09-16 0 3.440 3.190 3.450 3.240 3.520 2,400 8,048 3.3533 3.158 2.928 3.167 2.974 3.231 2,615 3.0782 0.29%
2024-09-13 0 3.430 3.270 3.430 3.320 3.440 32,200 109,910 3.4134 3.149 3.002 3.149 3.048 3.158 35,078 3.1333 0.88%
2024-09-12 0 3.400 3.290 3.400 3.280 3.450 2,400 8,106 3.3775 3.121 3.020 3.121 3.011 3.167 2,615 3.1004 1.80%
2024-09-11 0 3.340 3.260 3.340 3.240 3.450 18,700 63,609 3.4016 3.066 2.992 3.066 2.974 3.167 20,372 3.1224 -2.91%
2024-09-10 0 3.440 3.180 3.440 3.440 3.450 300,200 1,034,830 3.4471 3.158 2.919 3.158 3.158 3.167 327,036 3.1643 1.18%
2024-09-09 0 3.400 3.280 3.400 3.310 3.450 14,200 47,550 3.3486 3.121 3.011 3.121 3.038 3.167 15,469 3.0738 -1.45%
2024-09-05 0 3.450 3.350 3.450 3.300 3.460 71,800 246,646 3.4352 3.167 3.075 3.167 3.029 3.176 78,218 3.1533 0.88%
2024-09-04 0 3.420 3.150 3.450 3.420 3.880 7,200 25,606 3.5564 3.139 2.892 3.167 3.139 3.562 7,844 3.2646 0.00%
2024-09-03 0 3.420 3.260 3.450 - - 0 0 - 3.139 2.992 3.167 - - 0 - 0.00%
2024-09-02 0 3.420 3.210 3.420 3.420 3.420 34,100 116,618 3.4199 3.139 2.947 3.139 3.139 3.139 37,148 3.1393 0.00%
2024-08-30 0 3.420 3.210 3.420 3.190 3.450 65,600 225,328 3.4349 3.139 2.947 3.139 2.928 3.167 71,464 3.1530 -0.87%
2024-08-29 0 3.450 3.130 3.450 - - 0 0 - 3.167 2.873 3.167 - - 0 - 0.00%
2024-08-28 0 3.450 3.220 3.450 3.120 3.490 4,100 13,324 3.2498 3.167 2.956 3.167 2.864 3.204 4,467 2.9831 -0.29%
2024-08-27 0 3.460 3.100 3.460 - - 0 0 - 3.176 2.846 3.176 - - 0 - -1.14%
2024-08-26 0 3.500 3.080 3.500 - - 0 0 - 3.213 2.827 3.213 - - 0 - 0.00%
2024-08-23 0 3.500 3.420 3.580 3.280 3.580 251,400 865,264 3.4418 3.213 3.139 3.286 3.011 3.286 273,873 3.1594 6.71%
2024-08-22 0 3.280 3.180 3.360 3.180 3.280 47,900 156,204 3.2610 3.011 2.919 3.084 2.919 3.011 52,182 2.9935 3.14%
2024-08-21 0 3.180 3.180 3.200 3.080 3.210 21,600 68,984 3.1937 2.919 2.919 2.937 2.827 2.947 23,531 2.9316 0.00%
2024-08-20 0 3.180 3.080 3.210 3.070 3.400 83,700 278,740 3.3302 2.919 2.827 2.947 2.818 3.121 91,182 3.0570 0.63%
2024-08-19 0 3.160 3.110 3.160 3.060 3.210 7,600 24,110 3.1724 2.901 2.855 2.901 2.809 2.947 8,279 2.9121 -2.17%
2024-08-16 0 3.230 3.050 3.230 3.030 3.260 67,000 206,324 3.0795 2.965 2.800 2.965 2.781 2.992 72,989 2.8268 0.00%
2024-08-15 0 3.230 3.030 3.270 - - 0 0 - 2.965 2.781 3.002 - - 0 - 0.00%
2024-08-14 0 3.230 3.040 3.300 3.030 3.300 7,000 22,670 3.2386 2.965 2.791 3.029 2.781 3.029 7,626 2.9728 -2.12%
2024-08-13 0 3.300 3.100 3.300 - - 0 0 - 3.029 2.846 3.029 - - 0 - 0.00%
2024-08-12 0 3.300 3.020 3.300 3.020 3.310 472,476 1,492,948 3.1598 3.029 2.772 3.029 2.772 3.038 514,712 2.9006 4.10%
2024-08-09 0 3.170 3.020 3.180 3.030 3.240 1,200 3,740 3.1167 2.910 2.772 2.919 2.781 2.974 1,307 2.8609 -0.31%
2024-08-08 0 3.180 3.020 3.230 - - 0 0 - 2.919 2.772 2.965 - - 0 - 0.00%
2024-08-07 0 3.180 3.040 3.180 3.140 3.180 40,800 128,590 3.1517 2.919 2.791 2.919 2.882 2.919 44,447 2.8931 0.63%
2024-08-06 0 3.160 3.160 3.220 3.160 3.220 8,200 26,292 3.2063 2.901 2.901 2.956 2.901 2.956 8,933 2.9432 -1.86%
2024-08-05 0 3.220 3.220 3.340 - - 0 0 - 2.956 2.956 3.066 - - 0 - 1.26%
2024-08-02 0 3.180 3.190 3.270 3.180 3.260 34,400 110,632 3.2160 2.919 2.928 3.002 2.919 2.992 37,475 2.9521 -2.45%
2024-08-01 0 3.260 3.190 3.270 3.030 3.270 7,800 24,998 3.2049 2.992 2.928 3.002 2.781 3.002 8,497 2.9419 -0.61%
2024-07-31 0 3.280 3.050 3.280 - - 0 0 - 3.011 2.800 3.011 - - 0 - -0.30%
2024-07-30 0 3.290 3.200 3.290 - - 0 0 - 3.020 2.937 3.020 - - 0 - 0.00%
2024-07-29 0 3.290 3.200 3.400 3.200 3.470 19,600 63,282 3.2287 3.020 2.937 3.121 2.937 3.185 21,352 2.9637 -0.30%
2024-07-26 0 3.300 3.000 3.400 3.270 3.350 35,200 115,750 3.2884 3.029 2.754 3.121 3.002 3.075 38,347 3.0185 4.43%
2024-07-25 0 3.160 3.010 3.180 3.160 3.310 27,400 87,150 3.1807 2.901 2.763 2.919 2.901 3.038 29,849 2.9197 -8.41%
2024-07-24 0 3.450 3.330 3.450 3.420 3.450 1,000 3,430 3.4300 3.167 3.057 3.167 3.139 3.167 1,089 3.1485 -1.15%
2024-07-23 0 3.490 3.420 3.490 - - 0 0 - 3.204 3.139 3.204 - - 0 - -0.57%
2024-07-22 0 3.510 3.450 3.540 3.410 3.530 16,000 54,778 3.4236 3.222 3.167 3.250 3.130 3.240 17,430 3.1427 -1.13%
2024-07-19 0 3.550 3.400 3.550 - - 0 0 - 3.259 3.121 3.259 - - 0 - 0.00%
2024-07-18 0 3.550 3.400 3.550 - - 0 0 - 3.259 3.121 3.259 - - 0 - 0.00%
2024-07-17 0 3.550 3.400 3.550 3.480 3.600 106,400 378,328 3.5557 3.259 3.121 3.259 3.194 3.305 115,911 3.2639 2.31%
2024-07-16 0 3.470 3.400 3.470 - - 0 0 - 3.185 3.121 3.185 - - 0 - 0.00%
2024-07-15 0 3.470 3.400 3.470 3.470 3.480 14,600 50,734 3.4749 3.185 3.121 3.185 3.185 3.194 15,905 3.1898 0.00%
2024-07-12 0 3.470 3.300 3.470 3.420 3.470 2,200 7,534 3.4245 3.185 3.029 3.185 3.139 3.185 2,397 3.1435 -0.57%
2024-07-11 0 3.490 3.430 3.490 3.430 3.500 105,300 363,464 3.4517 3.204 3.149 3.204 3.149 3.213 114,713 3.1685 0.58%
2024-07-10 0 3.470 3.440 3.480 3.430 3.520 132,200 456,114 3.4502 3.185 3.158 3.194 3.149 3.231 144,018 3.1671 0.00%
2024-07-09 0 3.470 3.440 3.480 3.430 3.490 12,800 43,996 3.4372 3.185 3.158 3.194 3.149 3.204 13,944 3.1551 -0.57%
2024-07-08 0 3.490 3.320 3.500 - - 0 0 - 3.204 3.048 3.213 - - 0 - 0.00%
2024-07-05 0 3.490 3.380 3.490 - - 0 0 - 3.204 3.103 3.204 - - 0 - 0.00%
2024-07-04 0 3.490 3.300 3.500 3.490 3.490 2,200 7,678 3.4900 3.204 3.029 3.213 3.204 3.204 2,397 3.2036 0.00%
2024-07-03 0 3.490 3.460 3.490 3.450 3.500 232,600 804,722 3.4597 3.204 3.176 3.204 3.167 3.213 253,393 3.1758 0.87%
2024-07-02 0 3.460 3.320 3.480 3.460 3.560 90,600 316,212 3.4902 3.176 3.048 3.194 3.176 3.268 98,699 3.2038 -1.70%
2024-06-28 0 3.520 3.500 3.520 3.500 3.550 73,000 256,396 3.5123 3.231 3.213 3.231 3.213 3.259 79,526 3.2241 0.00%
2024-06-27 0 3.520 3.460 3.510 - - 0 0 - 3.231 3.176 3.222 - - 0 - 0.00%
2024-06-26 0 3.520 3.460 3.530 3.500 3.540 20,400 71,832 3.5212 3.231 3.176 3.240 3.213 3.250 22,224 3.2322 1.44%
2024-06-25 0 3.470 3.300 3.550 3.460 3.580 247,000 860,238 3.4827 3.185 3.029 3.259 3.176 3.286 269,080 3.1970 -2.80%
2024-06-24 0 3.570 3.480 3.570 3.550 3.570 10,200 36,214 3.5504 3.277 3.194 3.277 3.259 3.277 11,112 3.2591 1.13%
2024-06-21 0 3.530 3.470 3.530 - - 0 0 - 3.240 3.185 3.240 - - 0 - 0.00%
2024-06-20 0 3.530 3.490 3.530 3.480 3.530 108,200 380,274 3.5145 3.240 3.204 3.240 3.194 3.240 117,872 3.2262 -0.56%
2024-06-19 0 3.550 3.530 3.560 3.530 3.570 19,600 69,524 3.5471 3.259 3.240 3.268 3.240 3.277 21,352 3.2561 0.00%
2024-06-18 0 3.550 3.470 3.570 3.540 3.580 100,400 356,920 3.5550 3.259 3.185 3.277 3.250 3.286 109,375 3.2633 0.28%
2024-06-17 0 3.540 3.470 3.540 3.470 3.550 2,000 6,970 3.4850 3.250 3.185 3.250 3.185 3.259 2,179 3.1990 -0.56%
2024-06-14 0 3.560 3.460 3.560 - - 0 0 - 3.268 3.176 3.268 - - 0 - 0.00%
2024-06-13 0 3.560 3.460 3.580 3.460 3.570 10,600 37,580 3.5453 3.268 3.176 3.286 3.176 3.277 11,548 3.2544 -0.28%
2024-06-12 0 3.570 3.460 3.570 3.560 3.580 19,200 68,658 3.5759 3.277 3.176 3.277 3.268 3.286 20,916 3.2825 0.28%
2024-06-11 0 3.560 3.430 3.560 3.440 3.560 400 1,400 3.5000 3.268 3.149 3.268 3.158 3.268 436 3.2128 -0.56%
2024-06-07 0 3.580 3.410 3.580 - - 0 0 - 3.286 3.130 3.286 - - 0 - 0.00%
2024-06-06 0 3.580 3.410 3.580 - - 0 0 - 3.286 3.130 3.286 - - 0 - 0.00%
2024-06-05 0 3.580 3.430 3.580 3.590 3.590 200 718 3.5900 3.286 3.149 3.286 3.295 3.295 218 3.2954 0.28%
2024-06-04 0 3.570 3.550 3.570 3.550 3.570 34,500 122,690 3.5562 3.277 3.259 3.277 3.259 3.277 37,584 3.2644 0.00%
2024-06-03 0 3.570 3.410 3.570 3.510 3.570 25,600 91,008 3.5550 3.277 3.130 3.277 3.222 3.277 27,888 3.2633 1.71%
2024-05-31 0 3.510 3.450 3.510 3.490 3.520 17,600 61,564 3.4980 3.222 3.167 3.222 3.204 3.231 19,173 3.2109 1.45%
2024-05-30 0 3.460 3.460 3.590 3.460 3.460 20,000 69,200 3.4600 3.176 3.176 3.295 3.176 3.176 21,788 3.1761 -3.89%
2024-05-29 0 3.600 3.460 3.600 3.600 3.620 6,800 24,488 3.6012 3.305 3.176 3.305 3.305 3.323 7,408 3.3057 -0.55%
2024-05-28 0 3.620 3.460 3.620 3.680 3.680 300 1,079 3.5967 3.323 3.176 3.323 3.378 3.378 327 3.3015 0.00%
2024-05-27 0 3.620 3.560 3.680 3.430 3.690 142,200 501,792 3.5288 3.323 3.268 3.378 3.149 3.387 154,912 3.2392 -1.09%
2024-05-24 0 3.660 3.440 3.660 3.680 3.770 16,600 62,037 3.7372 3.360 3.158 3.360 3.378 3.461 18,084 3.4305 -0.54%
2024-05-23 0 3.680 3.500 3.680 3.680 3.680 200 736 3.6800 3.378 3.213 3.378 3.378 3.378 218 3.3780 1.10%
2024-05-22 0 3.640 3.430 3.640 3.640 3.680 5,300 19,296 3.6408 3.341 3.149 3.341 3.341 3.378 5,774 3.3420 0.00%
2024-05-21 0 3.640 3.460 3.680 - - 0 0 - 3.341 3.176 3.378 - - 0 - 0.00%
2024-05-20 0 3.640 3.600 3.640 3.580 3.670 58,300 210,381 3.6086 3.341 3.305 3.341 3.286 3.369 63,512 3.3125 1.39%
2024-05-17 0 3.590 3.300 3.590 3.580 3.610 12,800 45,836 3.5809 3.295 3.029 3.295 3.286 3.314 13,944 3.2871 0.00%
2024-05-16 0 3.590 3.590 3.620 3.580 3.600 72,368 260,188 3.5953 3.295 3.295 3.323 3.286 3.305 78,837 3.3003 0.28%
2024-05-14 0 3.580 3.450 3.580 3.430 3.580 25,800 91,638 3.5519 3.286 3.167 3.286 3.149 3.286 28,106 3.2604 -1.10%
2024-05-13 0 3.620 3.410 3.600 3.430 3.630 128,600 463,672 3.6055 3.323 3.130 3.305 3.149 3.332 140,096 3.3097 -0.82%
2024-05-10 0 3.650 3.550 3.650 3.760 3.760 1,200 4,512 3.7600 3.350 3.259 3.350 3.451 3.451 1,307 3.4515 1.67%
2024-05-09 0 3.590 3.450 3.590 3.410 3.590 700 2,422 3.4600 3.295 3.167 3.295 3.130 3.295 763 3.1761 0.00%
2024-05-08 0 3.590 3.400 3.600 3.460 3.640 1,600 5,742 3.5888 3.295 3.121 3.305 3.176 3.341 1,743 3.2943 -1.64%
2024-05-07 0 3.650 3.430 3.650 3.490 3.680 5,200 18,876 3.6300 3.350 3.149 3.350 3.204 3.378 5,665 3.3321 0.55%
2024-05-06 0 3.630 3.400 3.630 3.490 3.680 60,200 215,598 3.5814 3.332 3.121 3.332 3.204 3.378 65,581 3.2875 3.71%
2024-05-03 0 3.500 3.460 3.500 3.490 3.660 32,600 114,130 3.5009 3.213 3.176 3.213 3.204 3.360 35,514 3.2136 0.29%
2024-05-02 0 3.490 3.460 3.490 3.400 3.500 38,800 134,902 3.4769 3.204 3.176 3.204 3.121 3.213 42,268 3.1916 0.87%
2024-04-30 0 3.460 3.410 3.460 3.410 3.680 4,600 15,820 3.4391 3.176 3.130 3.176 3.130 3.378 5,011 3.1569 -0.57%
2024-04-29 0 3.480 3.360 3.480 3.460 3.650 4,200 14,926 3.5538 3.194 3.084 3.194 3.176 3.350 4,575 3.2622 -4.66%
2024-04-26 0 3.650 3.550 3.650 3.520 3.750 245,500 900,126 3.6665 3.350 3.259 3.350 3.231 3.442 267,446 3.3656 5.80%
2024-04-25 0 3.450 3.270 3.570 - - 0 0 - 3.167 3.002 3.277 - - 0 - 0.00%
2024-04-24 0 3.450 3.450 3.470 3.450 3.520 20,600 71,428 3.4674 3.167 3.167 3.185 3.167 3.231 22,441 3.1829 -0.58%
2024-04-23 0 3.470 3.300 3.480 - - 0 0 - 3.185 3.029 3.194 - - 0 - 0.00%
2024-04-22 0 3.470 3.270 3.480 3.260 3.480 11,200 37,046 3.3077 3.185 3.002 3.194 2.992 3.194 12,201 3.0363 6.44%
2024-04-19 0 3.260 3.100 3.260 3.260 3.490 1,600 5,354 3.3463 2.992 2.846 2.992 2.992 3.204 1,743 3.0717 -6.59%
2024-04-18 0 3.490 3.270 3.490 3.680 3.680 200 736 3.6800 3.204 3.002 3.204 3.378 3.378 218 3.3780 0.00%
2024-04-17 0 3.490 3.270 3.490 3.540 3.610 18,800 67,002 3.5639 3.204 3.002 3.204 3.250 3.314 20,481 3.2715 2.65%
2024-04-16 0 3.400 3.260 3.530 - - 0 0 - 3.121 2.992 3.240 - - 0 - -3.95%
2024-04-15 0 3.540 3.260 3.550 3.540 3.540 845 2,989 3.5373 3.250 2.992 3.259 3.250 3.250 921 3.2470 -0.56%
2024-04-12 0 3.560 3.260 3.560 - - 0 0 - 3.268 2.992 3.268 - - 0 - -0.28%
2024-04-11 0 3.570 3.280 3.570 3.280 3.580 4,000 13,770 3.4425 3.277 3.011 3.277 3.011 3.286 4,358 3.1600 4.08%
2024-04-10 0 3.430 3.430 3.560 3.430 3.580 8,600 30,406 3.5356 3.149 3.149 3.268 3.149 3.286 9,369 3.2455 -4.72%
2024-04-09 0 3.600 3.300 3.600 3.510 3.600 2,200 7,740 3.5182 3.305 3.029 3.305 3.222 3.305 2,397 3.2295 -2.17%
2024-04-08 0 3.680 3.300 3.680 - - 0 0 - 3.378 3.029 3.378 - - 0 - 0.00%
2024-04-05 0 3.680 3.300 3.680 - - 0 0 - 3.378 3.029 3.378 - - 0 - 0.00%
2024-04-03 0 3.680 3.380 3.680 3.680 3.680 200 736 3.6800 3.378 3.103 3.378 3.378 3.378 218 3.3780 0.00%
2024-04-02 0 3.680 3.380 3.680 3.680 3.680 10,200 37,376 3.6643 3.378 3.103 3.378 3.378 3.378 11,112 3.3636 4.84%
2024-03-28 0 3.510 3.310 3.520 3.420 3.520 5,200 18,220 3.5038 3.222 3.038 3.231 3.139 3.231 5,665 3.2163 -2.77%
2024-03-27 0 3.610 3.300 3.610 - - 0 0 - 3.314 3.029 3.314 - - 0 - 0.00%
2024-03-26 0 3.610 3.300 3.610 - - 0 0 - 3.314 3.029 3.314 - - 0 - 0.00%
2024-03-25 0 3.610 - 3.610 3.610 3.610 13,000 46,930 3.6100 3.314 - 3.314 3.314 3.314 14,162 3.3138 0.00%
2024-03-22 0 3.610 3.310 3.610 3.240 3.620 1,200 4,112 3.4267 3.314 3.038 3.314 2.974 3.323 1,307 3.1455 1.40%
2024-03-21 0 3.560 3.380 3.650 3.220 3.680 10,600 37,710 3.5575 3.268 3.103 3.350 2.956 3.378 11,548 3.2656 2.30%
2024-03-20 0 3.480 3.050 3.480 3.390 3.480 600 2,052 3.4200 3.194 2.800 3.194 3.112 3.194 654 3.1394 2.96%
2024-03-19 0 3.380 3.100 3.580 - - 0 0 - 3.103 2.846 3.286 - - 0 - 0.00%
2024-03-18 0 3.380 3.180 3.380 3.370 3.390 26,200 88,328 3.3713 3.103 2.919 3.103 3.093 3.112 28,542 3.0947 2.74%
2024-03-15 0 3.290 3.290 3.350 3.290 3.300 26,000 85,606 3.2925 3.020 3.020 3.075 3.020 3.029 28,324 3.0224 2.81%
2024-03-14 0 3.200 3.200 3.510 3.150 3.590 34,000 107,798 3.1705 2.937 2.937 3.222 2.892 3.295 37,039 2.9104 -10.36%
2024-03-13 0 3.570 3.200 3.570 3.580 3.580 1,200 4,296 3.5800 3.277 2.937 3.277 3.286 3.286 1,307 3.2862 5.00%
2024-03-12 0 3.400 3.200 3.400 3.200 3.470 21,600 72,832 3.3719 3.121 2.937 3.121 2.937 3.185 23,531 3.0952 -0.58%
2024-03-11 0 3.420 3.200 3.420 3.200 3.670 105,200 344,754 3.2771 3.139 2.937 3.139 2.937 3.369 114,604 3.0082 -6.81%
2024-03-08 0 3.670 3.420 3.670 - - 0 0 - 3.369 3.139 3.369 - - 0 - -0.27%
2024-03-07 0 3.680 3.500 3.680 3.310 3.740 20,600 69,810 3.3888 3.378 3.213 3.378 3.038 3.433 22,441 3.1108 3.08%
2024-03-06 0 3.570 3.460 3.570 3.450 3.570 10,800 37,328 3.4563 3.277 3.176 3.277 3.167 3.277 11,765 3.1727 -4.29%
2024-03-05 0 3.730 3.500 3.730 3.510 3.780 9,200 34,652 3.7665 3.424 3.213 3.424 3.222 3.470 10,022 3.4575 -1.84%
2024-03-04 0 3.800 3.600 3.800 3.200 3.890 146,200 535,246 3.6611 3.488 3.305 3.488 2.937 3.571 159,269 3.3606 20.63%
2024-03-01 0 3.150 3.080 3.200 - - 0 0 - 2.892 2.827 2.937 - - 0 - 2.94%
2024-02-29 0 3.060 3.050 3.200 2.950 3.200 43,300 129,713 2.9957 2.809 2.800 2.937 2.708 2.937 47,171 2.7499 6.62%
2024-02-28 0 2.870 2.800 2.870 2.800 2.870 3,200 8,996 2.8113 2.634 2.570 2.634 2.570 2.634 3,486 2.5806 0.00%
2024-02-27 0 2.870 2.870 2.900 2.770 2.860 18,000 51,102 2.8390 2.634 2.634 2.662 2.543 2.625 19,609 2.6060 0.70%
2024-02-26 0 2.850 2.700 2.850 - - 0 0 - 2.616 2.478 2.616 - - 0 - 0.00%
2024-02-23 0 2.850 2.800 2.850 2.780 2.850 228,000 649,020 2.8466 2.616 2.570 2.616 2.552 2.616 248,382 2.6130 3.26%
2024-02-22 0 2.760 2.760 2.840 2.760 2.850 9,000 25,276 2.8084 2.534 2.534 2.607 2.534 2.616 9,805 2.5780 -3.16%
2024-02-21 0 2.850 2.700 2.850 2.780 2.850 439,500 1,251,757 2.8481 2.616 2.478 2.616 2.552 2.616 478,788 2.6144 1.79%
2024-02-20 0 2.800 2.670 2.800 2.800 2.800 4,000 11,200 2.8000 2.570 2.451 2.570 2.570 2.570 4,358 2.5702 -1.75%
2024-02-19 0 2.850 2.800 2.850 2.800 2.850 1,800 5,050 2.8056 2.616 2.570 2.616 2.570 2.616 1,961 2.5753 0.00%
2024-02-16 0 2.850 2.700 2.850 2.660 2.850 8,600 23,844 2.7726 2.616 2.478 2.616 2.442 2.616 9,369 2.5450 0.00%
2024-02-15 0 2.850 2.660 2.850 2.830 2.850 57,400 163,510 2.8486 2.616 2.442 2.616 2.598 2.616 62,531 2.6149 1.06%
2024-02-14 0 2.820 2.660 2.820 2.650 2.850 47,200 133,574 2.8300 2.589 2.442 2.589 2.433 2.616 51,419 2.5977 -1.05%
2024-02-09 0 2.850 2.700 2.850 2.850 2.850 4,000 11,400 2.8500 2.616 2.478 2.616 2.616 2.616 4,358 2.6161 0.00%
2024-02-08 0 2.850 2.700 2.850 2.760 2.850 17,600 49,546 2.8151 2.616 2.478 2.616 2.534 2.616 19,173 2.5841 0.00%
2024-02-07 0 2.850 2.700 2.850 2.710 2.850 800 2,240 2.8000 2.616 2.478 2.616 2.488 2.616 872 2.5702 0.00%
2024-02-06 0 2.850 2.710 2.850 2.700 2.900 41,600 117,540 2.8255 2.616 2.488 2.616 2.478 2.662 45,319 2.5936 -1.72%
2024-02-05 0 2.900 2.510 2.900 2.700 2.900 2,600 7,100 2.7308 2.662 2.304 2.662 2.478 2.662 2,832 2.5067 0.35%
2024-02-02 0 2.890 2.550 2.890 2.840 2.900 900 2,541 2.8233 2.653 2.341 2.653 2.607 2.662 980 2.5917 0.35%
2024-02-01 0 2.880 2.510 2.900 - - 0 0 - 2.644 2.304 2.662 - - 0 - 0.00%
2024-01-31 0 2.880 2.500 2.880 2.900 2.900 5,300 15,324 2.8913 2.644 2.295 2.644 2.662 2.662 5,774 2.6541 -0.69%
2024-01-30 0 2.900 2.720 2.900 2.900 2.900 400 1,160 2.9000 2.662 2.497 2.662 2.662 2.662 436 2.6620 -3.33%
2024-01-29 0 3.000 2.690 3.000 - - 0 0 - 2.754 2.469 2.754 - - 0 - 0.00%
2024-01-26 0 3.000 2.920 3.000 2.920 3.000 1,800 5,348 2.9711 2.754 2.680 2.754 2.680 2.754 1,961 2.7273 4.17%
2024-01-25 0 2.880 2.660 2.880 2.880 2.880 200 576 2.8800 2.644 2.442 2.644 2.644 2.644 218 2.6437 0.00%
2024-01-24 0 2.880 2.570 2.890 2.880 2.880 11,600 33,408 2.8800 2.644 2.359 2.653 2.644 2.644 12,637 2.6437 0.35%
2024-01-23 0 2.870 2.560 2.880 2.880 2.880 10,200 29,376 2.8800 2.634 2.350 2.644 2.644 2.644 11,112 2.6437 3.99%
2024-01-22 0 2.760 2.570 2.760 2.700 2.890 22,800 63,470 2.7838 2.534 2.359 2.534 2.478 2.653 24,838 2.5553 -0.36%
2024-01-19 0 2.770 2.570 2.780 2.780 2.780 12,000 33,360 2.7800 2.543 2.359 2.552 2.552 2.552 13,073 2.5519 0.73%
2024-01-18 0 2.750 2.750 2.890 2.520 2.890 10,200 28,492 2.7933 2.524 2.524 2.653 2.313 2.653 11,112 2.5641 -3.17%
2024-01-17 0 2.840 2.670 2.850 2.670 2.850 32,800 90,872 2.7705 2.607 2.451 2.616 2.451 2.616 35,732 2.5431 2.16%
2024-01-16 0 2.780 2.560 2.790 2.560 2.790 5,000 12,971 2.5942 2.552 2.350 2.561 2.350 2.561 5,447 2.3813 -0.71%
2024-01-15 0 2.800 2.710 2.800 2.610 2.800 516,700 1,389,838 2.6898 2.570 2.488 2.570 2.396 2.570 562,889 2.4691 4.09%
2024-01-12 0 2.690 2.680 2.690 2.690 2.940 131,600 360,554 2.7398 2.469 2.460 2.469 2.469 2.699 143,364 2.5150 -9.12%
2024-01-11 0 2.960 2.910 2.960 2.960 3.200 289,800 868,504 2.9969 2.717 2.671 2.717 2.717 2.937 315,706 2.7510 -8.07%
2024-01-10 0 3.220 3.100 3.240 - - 0 0 - 2.956 2.846 2.974 - - 0 - 0.00%
2024-01-09 0 3.220 - 3.260 3.220 3.220 1,400 4,508 3.2200 2.956 - 2.992 2.956 2.956 1,525 2.9558 2.22%
2024-01-08 0 3.150 2.910 3.150 3.100 3.150 1,000 3,120 3.1200 2.892 2.671 2.892 2.846 2.892 1,089 2.8640 0.00%
2024-01-05 0 3.150 2.730 3.150 3.150 3.270 1,000 3,194 3.1940 2.892 2.506 2.892 2.892 3.002 1,089 2.9319 0.00%
2024-01-04 0 3.150 - 3.250 3.150 3.210 1,400 4,482 3.2014 2.892 - 2.983 2.892 2.947 1,525 2.9387 0.00%
2024-01-03 0 3.150 2.830 3.250 3.140 3.200 122,800 387,816 3.1581 2.892 2.598 2.983 2.882 2.937 133,777 2.8990 -3.08%
2024-01-02 0 3.250 3.220 3.250 3.160 3.360 75,800 247,994 3.2717 2.983 2.956 2.983 2.901 3.084 82,576 3.0032 -10.71%
2023-12-29 0 3.640 3.390 3.640 3.210 3.640 3,400 11,194 3.2924 3.341 3.112 3.341 2.947 3.341 3,704 3.0222 -0.27%
2023-12-28 0 3.650 3.250 3.650 3.390 3.650 600 2,086 3.4767 3.350 2.983 3.350 3.112 3.350 654 3.1914 1.96%
2023-12-27 0 3.580 3.350 3.590 3.360 3.580 2,600 9,104 3.5015 3.286 3.075 3.295 3.084 3.286 2,832 3.2142 2.29%
2023-12-22 0 3.500 3.580 3.590 - - 0 0 - 3.213 3.286 3.295 - - 0 - 0.00%
2023-12-21 0 3.500 3.200 3.550 3.500 3.500 400 1,342 3.3550 3.213 2.937 3.259 3.213 3.213 436 3.0797 1.45%
2023-12-20 0 3.450 3.200 3.450 3.200 3.450 600 2,020 3.3667 3.167 2.937 3.167 2.937 3.167 654 3.0904 1.47%
2023-12-19 0 3.400 3.400 - - - 0 0 - 3.121 3.121 - - - 0 - 2.10%
2023-12-18 0 3.330 3.200 - - - 0 0 - 3.057 2.937 - - - 0 - 0.00%
2023-12-15 0 3.330 3.200 3.490 3.200 3.330 3,400 11,008 3.2376 3.057 2.937 3.204 2.937 3.057 3,704 2.9720 0.91%
2023-12-14 0 3.300 3.300 3.400 - - 0 0 - 3.029 3.029 3.121 - - 0 - 1.54%
2023-12-13 0 3.250 3.150 - - - 0 0 - 2.983 2.892 - - - 0 - 0.00%
2023-12-12 0 3.250 3.140 3.250 3.150 3.290 80,400 254,168 3.1613 2.983 2.882 2.983 2.892 3.020 87,587 2.9019 -2.69%
2023-12-11 0 3.340 3.200 3.500 - - 0 0 - 3.066 2.937 3.213 - - 0 - 0.00%
2023-12-08 0 3.340 3.170 3.350 3.170 3.340 4,400 13,982 3.1777 3.066 2.910 3.075 2.910 3.066 4,793 2.9170 6.03%
2023-12-07 0 3.150 3.100 - - - 0 0 - 2.892 2.846 - - - 0 - 0.00%
2023-12-06 0 3.150 3.100 - 3.150 3.180 50,400 159,192 3.1586 2.892 2.846 - 2.892 2.919 54,905 2.8994 0.00%
2023-12-05 0 3.150 3.150 - 3.150 3.180 24,800 78,652 3.1715 2.892 2.892 - 2.892 2.919 27,017 2.9112 -0.94%
2023-12-04 0 3.180 2.970 3.190 3.100 3.190 6,300 20,009 3.1760 2.919 2.726 2.928 2.846 2.928 6,863 2.9154 -0.31%
2023-12-01 0 3.190 3.190 3.200 3.190 3.200 45,000 143,954 3.1990 2.928 2.928 2.937 2.928 2.937 49,023 2.9365 -0.31%
2023-11-30 0 3.200 3.190 - 3.190 3.200 153,000 489,212 3.1975 2.937 2.928 - 2.928 2.937 166,677 2.9351 0.00%
2023-11-29 0 3.200 3.190 3.250 3.190 3.490 66,000 212,408 3.2183 2.937 2.928 2.983 2.928 3.204 71,900 2.9542 -3.32%
2023-11-28 0 3.310 3.260 - 3.310 3.310 6,600 21,846 3.3100 3.038 2.992 - 3.038 3.038 7,190 3.0384 0.91%
2023-11-27 0 3.280 3.280 3.490 - - 0 0 - 3.011 3.011 3.204 - - 0 - 0.00%
2023-11-24 0 3.280 3.280 3.490 3.200 3.280 8,800 28,702 3.2616 3.011 3.011 3.204 2.937 3.011 9,587 2.9940 -0.61%
2023-11-23 0 3.300 3.300 3.390 3.300 3.300 1,400 4,620 3.3000 3.029 3.029 3.112 3.029 3.029 1,525 3.0292 0.00%
2023-11-22 0 3.300 3.280 - - - 0 0 - 3.029 3.011 - - - 0 - 0.00%
2023-11-21 0 3.300 3.280 3.300 3.280 3.310 43,200 142,530 3.2993 3.029 3.011 3.029 3.011 3.038 47,062 3.0286 -2.37%
2023-11-20 0 3.380 3.380 3.450 3.200 3.380 2,900 9,512 3.2800 3.103 3.103 3.167 2.937 3.103 3,159 3.0109 4.97%
2023-11-17 0 3.220 3.220 3.360 3.220 3.360 5,700 19,076 3.3467 2.956 2.956 3.084 2.956 3.084 6,210 3.0720 -4.17%
2023-11-16 0 3.360 3.330 3.580 - - 0 0 - 3.084 3.057 3.286 - - 0 - 0.00%
2023-11-15 0 3.360 3.360 3.580 3.360 3.370 3,000 10,093 3.3643 3.084 3.084 3.286 3.084 3.093 3,268 3.0883 0.00%
2023-11-14 0 3.360 3.300 3.360 3.300 3.400 2,900 9,640 3.3241 3.084 3.029 3.084 3.029 3.121 3,159 3.0514 -0.88%
2023-11-13 0 3.390 3.300 3.400 3.280 3.390 104,400 347,648 3.3300 3.112 3.029 3.121 3.011 3.112 113,733 3.0567 3.35%
2023-11-10 0 3.280 3.280 3.290 3.280 3.280 10,000 32,800 3.2800 3.011 3.011 3.020 3.011 3.011 10,894 3.0109 0.92%
2023-11-09 0 3.250 3.250 3.400 3.150 3.260 64,000 206,800 3.2313 2.983 2.983 3.121 2.892 2.992 69,721 2.9661 3.17%
2023-11-08 0 3.150 3.150 - 3.140 3.150 2,200 6,918 3.1445 2.892 2.892 - 2.882 2.892 2,397 2.8865 0.64%
2023-11-07 0 3.130 3.130 3.220 3.100 3.140 56,900 178,270 3.1330 2.873 2.873 2.956 2.846 2.882 61,986 2.8760 -0.32%
2023-11-06 0 3.140 2.900 3.150 2.620 3.140 4,400 13,192 2.9982 2.882 2.662 2.892 2.405 2.882 4,793 2.7522 1.29%
2023-11-03 0 3.100 2.880 3.100 2.880 3.100 1,800 5,386 2.9922 2.846 2.644 2.846 2.644 2.846 1,961 2.7467 4.73%
2023-11-02 0 2.960 2.950 3.250 2.960 2.960 2,400 7,104 2.9600 2.717 2.708 2.983 2.717 2.717 2,615 2.7171 1.02%
2023-11-01 0 2.930 2.930 3.050 2.930 3.000 30,800 90,938 2.9525 2.690 2.690 2.800 2.690 2.754 33,553 2.7103 5.40%
2023-10-31 0 2.780 2.860 3.100 2.780 2.780 400 1,156 2.8900 2.552 2.625 2.846 2.552 2.552 436 2.6529 -7.02%
2023-10-30 0 2.990 2.990 3.000 2.960 3.000 5,000 14,930 2.9860 2.745 2.745 2.754 2.717 2.754 5,447 2.7410 -3.24%
2023-10-27 0 3.090 3.000 3.090 3.000 3.100 3,600 11,126 3.0906 2.836 2.754 2.836 2.754 2.846 3,922 2.8370 0.32%
2023-10-26 0 3.080 2.980 3.250 - - 0 0 - 2.827 2.735 2.983 - - 0 - 0.00%
2023-10-25 0 3.080 2.730 3.080 2.640 3.200 8,600 25,586 2.9751 2.827 2.506 2.827 2.423 2.937 9,369 2.7310 -0.32%
2023-10-24 0 3.090 2.820 3.100 2.810 3.100 2,200 6,760 3.0727 2.836 2.589 2.846 2.579 2.846 2,397 2.8206 -0.32%
2023-10-20 0 3.100 2.950 3.100 - - 0 0 - 2.846 2.708 2.846 - - 0 - 0.00%
2023-10-19 0 3.100 2.910 3.180 2.890 3.100 20,400 61,198 2.9999 2.846 2.671 2.919 2.653 2.846 22,224 2.7537 0.98%
2023-10-18 0 3.070 3.070 3.080 3.010 3.080 16,000 49,254 3.0784 2.818 2.818 2.827 2.763 2.827 17,430 2.8258 -0.97%
2023-10-17 0 3.100 3.000 - - - 0 0 - 2.846 2.754 - - - 0 - 0.00%
2023-10-16 0 3.100 3.020 3.110 3.090 3.280 11,400 35,646 3.1268 2.846 2.772 2.855 2.836 3.011 12,419 2.8703 -5.78%
2023-10-13 0 3.290 3.130 - - - 0 0 - 3.020 2.873 - - - 0 - 0.00%
2023-10-12 0 3.290 3.290 3.300 2.950 3.290 34,800 110,038 3.1620 3.020 3.020 3.029 2.708 3.020 37,911 2.9025 4.44%
2023-10-11 0 3.150 2.930 3.150 3.000 3.260 21,200 65,684 3.0983 2.892 2.690 2.892 2.754 2.992 23,095 2.8441 1.61%
2023-10-10 0 3.100 3.000 3.100 2.800 3.100 3,600 10,552 2.9311 2.846 2.754 2.846 2.570 2.846 3,922 2.6906 3.33%
2023-10-09 0 3.000 2.910 3.000 2.910 3.200 3,400 10,476 3.0812 2.754 2.671 2.754 2.671 2.937 3,704 2.8283 1.35%
2023-10-06 0 2.960 2.960 3.000 2.700 3.010 45,400 132,124 2.9102 2.717 2.717 2.754 2.478 2.763 49,458 2.6714 2.78%
2023-10-05 0 2.880 2.800 2.950 2.400 3.000 23,600 67,698 2.8686 2.644 2.570 2.708 2.203 2.754 25,710 2.6332 0.00%
2023-10-04 0 2.880 2.880 2.920 2.510 2.970 186,800 501,858 2.6866 2.644 2.644 2.680 2.304 2.726 203,499 2.4661 -10.00%
2023-10-03 0 3.200 2.740 3.210 2.900 3.230 16,600 49,994 3.0117 2.937 2.515 2.947 2.662 2.965 18,084 2.7646 -0.62%
2023-09-29 0 3.220 3.000 3.260 2.860 3.260 23,400 70,992 3.0338 2.956 2.754 2.992 2.625 2.992 25,492 2.7849 -1.23%
2023-09-28 0 3.260 3.130 3.290 3.060 3.260 186,200 584,466 3.1389 2.992 2.873 3.020 2.809 2.992 202,845 2.8813 2.19%
2023-09-27 0 3.190 3.150 3.400 2.760 3.190 7,600 24,130 3.1750 2.928 2.892 3.121 2.534 2.928 8,279 2.9145 0.00%
2023-09-26 0 3.190 2.770 3.190 3.180 3.220 42,400 135,360 3.1925 2.928 2.543 2.928 2.919 2.956 46,190 2.9305 0.00%
2023-09-25 0 3.190 3.190 3.400 3.180 3.250 23,700 76,052 3.2089 2.928 2.928 3.121 2.919 2.983 25,819 2.9456 -0.93%
2023-09-22 0 3.220 3.220 3.400 - - 0 0 - 2.956 2.956 3.121 - - 0 - 1.26%
2023-09-21 0 3.180 3.180 3.300 3.180 3.180 2,000 6,360 3.1800 2.919 2.919 3.029 2.919 2.919 2,179 2.9191 -0.62%
2023-09-20 0 3.200 3.200 3.290 - - 0 0 - 2.937 2.937 3.020 - - 0 - 0.00%
2023-09-19 0 3.200 3.200 3.240 3.200 3.240 230,300 736,995 3.2002 2.937 2.937 2.974 2.937 2.974 250,887 2.9376 -1.23%
2023-09-18 0 3.240 3.200 3.240 3.200 3.240 1,400 4,488 3.2057 2.974 2.937 2.974 2.937 2.974 1,525 2.9427 0.00%
2023-09-15 0 3.240 3.160 3.300 3.140 3.380 61,000 198,802 3.2590 2.974 2.901 3.029 2.882 3.103 66,453 2.9916 0.31%
2023-09-14 0 3.230 3.070 3.360 2.690 3.400 9,400 30,186 3.2113 2.965 2.818 3.084 2.469 3.121 10,240 2.9478 -1.82%
2023-09-13 0 3.290 3.240 3.290 3.250 3.490 13,600 45,182 3.3222 3.020 2.974 3.020 2.983 3.204 14,816 3.0496 -1.20%
2023-09-12 0 3.330 3.230 3.330 3.330 3.470 40,200 135,938 3.3815 3.057 2.965 3.057 3.057 3.185 43,794 3.1041 -3.20%
2023-09-11 0 3.440 3.340 3.490 3.330 3.470 7,000 23,928 3.4183 3.158 3.066 3.204 3.057 3.185 7,626 3.1378 -1.71%
2023-09-07 0 3.500 3.430 3.510 3.450 3.560 5,600 19,640 3.5071 3.213 3.149 3.222 3.167 3.268 6,101 3.2194 2.04%
2023-09-06 0 3.430 3.420 3.430 3.430 3.520 84,600 292,156 3.4534 3.149 3.139 3.149 3.149 3.231 92,163 3.1700 -6.03%
2023-09-05 0 3.650 3.430 3.650 3.430 3.650 7,400 26,234 3.5451 3.350 3.149 3.350 3.149 3.350 8,062 3.2542 1.11%
2023-09-04 0 3.610 3.610 3.620 3.510 3.620 4,600 16,596 3.6078 3.314 3.314 3.323 3.222 3.323 5,011 3.3118 -1.90%
2023-08-31 0 3.680 3.500 3.680 3.360 3.780 45,200 157,400 3.4823 3.378 3.213 3.378 3.084 3.470 49,241 3.1966 -2.90%
2023-08-30 0 3.790 3.580 3.790 3.780 3.960 1,000 3,828 3.8280 3.479 3.286 3.479 3.470 3.635 1,089 3.5139 5.57%
2023-08-29 0 3.590 3.590 3.800 3.400 3.900 15,300 54,900 3.5882 3.295 3.295 3.488 3.121 3.580 16,668 3.2938 -5.53%
2023-08-28 0 3.800 3.340 3.800 - - 0 0 - 3.488 3.066 3.488 - - 0 - 0.00%
2023-08-25 0 3.800 3.640 3.800 3.790 3.800 9,000 33,992 3.7769 3.488 3.341 3.488 3.479 3.488 9,805 3.4670 -0.52%
2023-08-24 0 3.820 3.820 3.890 3.460 3.990 14,800 55,106 3.7234 3.507 3.507 3.571 3.176 3.663 16,123 3.4178 0.53%
2023-08-23 0 3.800 3.800 3.830 3.800 3.980 104,000 395,346 3.8014 3.488 3.488 3.516 3.488 3.653 113,297 3.4895 -4.76%
2023-08-22 0 3.990 3.800 3.990 - - 0 0 - 3.663 3.488 3.663 - - 0 - 0.00%
2023-08-21 0 3.990 3.790 3.990 - - 0 0 - 3.663 3.479 3.663 - - 0 - 0.00%
2023-08-18 0 3.990 3.770 4.000 3.900 3.990 369,400 1,409,538 3.8157 3.663 3.461 3.672 3.580 3.663 402,422 3.5026 -0.50%
2023-08-17 0 4.010 3.900 4.170 3.900 4.030 69,400 274,890 3.9610 3.681 3.580 3.828 3.580 3.699 75,604 3.6359 -0.25%
2023-08-16 0 4.020 3.840 4.020 3.900 4.040 18,000 70,424 3.9124 3.690 3.525 3.690 3.580 3.708 19,609 3.5914 0.25%
2023-08-15 0 4.010 3.900 4.010 3.900 4.010 64,200 257,002 4.0031 3.681 3.580 3.681 3.580 3.681 69,939 3.6747 0.00%
2023-08-14 0 4.010 3.900 4.010 - - 0 0 - 3.681 3.580 3.681 - - 0 - 0.00%
2023-08-11 0 4.010 3.820 4.070 3.810 4.010 37,500 147,768 3.9405 3.681 3.507 3.736 3.497 3.681 40,852 3.6171 0.00%
2023-08-10 0 4.010 3.980 4.010 3.980 4.190 41,100 165,069 4.0163 3.681 3.653 3.681 3.653 3.846 44,774 3.6867 -3.61%
2023-08-09 0 4.160 3.970 4.160 - - 0 0 - 3.819 3.644 3.819 - - 0 - -0.24%
2023-08-08 0 4.170 3.710 4.180 - - 0 0 - 3.828 3.406 3.837 - - 0 - -0.48%
2023-08-07 0 4.190 4.070 4.200 - - 100 370 3.7000 3.846 3.736 3.855 - - 109 3.3964 0.00%
2023-08-04 0 4.190 4.160 4.190 4.160 4.200 27,800 116,518 4.1913 3.846 3.819 3.846 3.819 3.855 30,285 3.8474 0.00%
2023-08-03 0 4.190 4.050 4.240 4.150 4.330 91,200 381,212 4.1800 3.846 3.718 3.892 3.809 3.975 99,353 3.8370 -0.24%
2023-08-02 0 4.200 4.200 4.340 4.190 4.360 1,600 6,760 4.2250 3.855 3.855 3.984 3.846 4.002 1,743 3.8783 -5.62%
2023-08-01 0 4.450 4.200 4.450 4.220 4.450 800 3,514 4.3925 4.085 3.855 4.085 3.874 4.085 872 4.0321 1.37%
2023-07-31 0 4.390 4.280 4.390 4.190 4.480 205,000 900,156 4.3910 4.030 3.929 4.030 3.846 4.112 223,326 4.0307 0.00%
2023-07-28 0 4.390 4.170 4.390 4.180 4.390 40,200 176,130 4.3813 4.030 3.828 4.030 3.837 4.030 43,794 4.0218 1.15%
2023-07-27 0 4.340 4.170 4.350 4.180 4.370 18,800 82,026 4.3631 3.984 3.828 3.993 3.837 4.011 20,481 4.0051 -0.69%
2023-07-26 0 4.370 4.340 4.370 4.350 4.400 18,600 81,690 4.3919 4.011 3.984 4.011 3.993 4.039 20,263 4.0315 0.00%
2023-07-25 0 4.370 4.170 4.350 4.170 4.680 30,400 134,970 4.4398 4.011 3.828 3.993 3.828 4.296 33,118 4.0755 0.00%
2023-07-24 0 4.370 4.160 4.370 4.370 4.370 200 874 4.3700 4.011 3.819 4.011 4.011 4.011 218 4.0114 0.00%
2023-07-21 0 4.370 4.160 4.380 4.160 4.380 4,800 20,950 4.3646 4.011 3.819 4.021 3.819 4.021 5,229 4.0064 -0.23%
2023-07-20 0 4.380 4.160 4.380 - - 0 0 - 4.021 3.819 4.021 - - 0 - -0.45%
2023-07-19 0 4.400 4.160 4.400 4.330 4.400 25,800 112,842 4.3737 4.039 3.819 4.039 3.975 4.039 28,106 4.0148 0.00%
2023-07-18 0 4.400 4.160 4.400 4.400 4.410 58,400 257,012 4.4009 4.039 3.819 4.039 4.039 4.048 63,621 4.0398 0.00%
2023-07-14 0 4.400 4.150 4.400 - - 0 0 - 4.039 3.809 4.039 - - 0 - 0.00%
2023-07-13 0 4.400 4.140 4.400 4.140 4.400 9,000 39,236 4.3596 4.039 3.800 4.039 3.800 4.039 9,805 4.0018 0.00%
2023-07-12 0 4.400 4.120 4.400 - - 0 0 - 4.039 3.782 4.039 - - 0 - 0.00%
2023-07-11 0 4.400 4.110 4.400 - - 0 0 - 4.039 3.773 4.039 - - 0 - 0.00%
2023-07-10 0 4.400 4.140 4.400 4.120 4.400 6,400 28,100 4.3906 4.039 3.800 4.039 3.782 4.039 6,972 4.0303 0.00%
2023-07-07 0 4.400 4.220 4.400 4.120 4.400 19,100 80,328 4.2057 4.039 3.874 4.039 3.782 4.039 20,807 3.8605 0.00%
2023-07-06 0 4.400 4.110 4.400 - - 0 0 - 4.039 3.773 4.039 - - 0 - 0.00%
2023-07-05 0 4.400 4.110 4.470 - - 0 0 - 4.039 3.773 4.103 - - 0 - 0.00%
2023-07-04 0 4.400 4.200 4.400 - - 0 0 - 4.039 3.855 4.039 - - 0 - -4.35%
2023-07-03 0 4.600 4.220 4.600 - - 0 0 - 4.223 3.874 4.223 - - 0 - 0.00%
2023-06-30 0 4.600 4.230 4.600 4.380 4.650 2,000 9,242 4.6210 4.223 3.883 4.223 4.021 4.268 2,179 4.2418 -1.08%
2023-06-29 0 4.650 4.430 4.660 - - 0 0 - 4.268 4.066 4.278 - - 0 - -0.21%
2023-06-28 0 4.660 4.520 4.660 4.430 4.660 1,000 4,614 4.6140 4.278 4.149 4.278 4.066 4.278 1,089 4.2354 0.00%
2023-06-27 0 4.660 4.350 4.660 4.670 4.680 45,200 211,086 4.6700 4.278 3.993 4.278 4.287 4.296 49,241 4.2868 -1.06%
2023-06-26 0 4.710 4.710 4.720 4.350 4.730 34,800 154,154 4.4297 4.324 4.324 4.333 3.993 4.342 37,911 4.0662 -1.05%
2023-06-23 0 4.760 4.340 4.800 - - 0 0 - 4.369 3.984 4.406 - - 0 - 0.00%
2023-06-21 0 4.760 4.340 4.760 - - 0 0 - 4.369 3.984 4.369 - - 0 - 0.00%
2023-06-20 0 4.760 4.650 4.760 - - 0 0 - 4.369 4.268 4.369 - - 0 - 0.00%
2023-06-19 0 4.760 4.630 4.760 4.630 4.790 5,200 24,758 4.7612 4.369 4.250 4.369 4.250 4.397 5,665 4.3705 -0.63%
2023-06-16 0 4.790 4.330 4.790 - - 0 0 - 4.397 3.975 4.397 - - 0 - 0.00%
2023-06-15 0 4.790 4.650 4.790 4.710 5.000 12,400 59,640 4.8097 4.397 4.268 4.397 4.324 4.590 13,508 4.4150 -2.24%
2023-06-14 0 4.900 4.800 4.900 4.770 4.960 2,600 12,810 4.9269 4.498 4.406 4.498 4.379 4.553 2,832 4.5226 -1.21%
2023-06-13 0 4.960 4.800 4.960 4.800 5.000 11,200 54,502 4.8663 4.553 4.406 4.553 4.406 4.590 12,201 4.4669 -0.60%
2023-06-12 0 4.990 4.750 4.990 4.780 5.030 52,000 260,814 5.0157 4.581 4.360 4.581 4.388 4.617 56,648 4.6041 -0.60%
2023-06-09 0 5.020 4.750 5.020 4.730 5.050 40,400 203,532 5.0379 4.608 4.360 4.608 4.342 4.636 44,011 4.6245 -0.20%
2023-06-08 0 5.030 4.540 5.030 - - 0 0 - 4.617 4.167 4.617 - - 0 - 0.00%
2023-06-07 0 5.030 4.750 5.030 4.730 5.100 30,400 153,586 5.0522 4.617 4.360 4.617 4.342 4.682 33,118 4.6376 -0.40%
2023-06-06 0 5.050 4.860 5.050 4.570 5.060 40,200 202,660 5.0413 4.636 4.461 4.636 4.195 4.645 43,794 4.6276 0.00%
2023-06-05 0 5.050 5.010 5.050 4.570 5.060 50,200 252,816 5.0362 4.636 4.599 4.636 4.195 4.645 54,688 4.6229 3.48%
2023-06-02 0 4.880 4.880 5.050 4.880 5.050 10,200 49,878 4.8900 4.480 4.480 4.636 4.480 4.636 11,112 4.4887 -3.56%
2023-06-01 0 5.060 4.750 5.060 - - 0 0 - 4.645 4.360 4.645 - - 0 - -0.39%
2023-05-31 0 5.080 4.820 5.080 4.980 5.080 1,000 5,000 5.0000 4.663 4.424 4.663 4.571 4.663 1,089 4.5897 -1.36%
2023-05-30 0 5.150 4.850 5.150 4.850 5.160 39,600 203,880 5.1485 4.727 4.452 4.727 4.452 4.737 43,140 4.7260 -0.58%
2023-05-29 0 5.180 - 5.200 5.180 5.180 3,600 18,648 5.1800 4.755 - 4.773 4.755 4.755 3,922 4.7549 -0.77%
2023-05-25 0 5.220 4.980 5.220 4.980 5.270 6,800 34,028 5.0041 4.792 4.571 4.792 4.571 4.838 7,408 4.5935 -1.51%
2023-05-24 0 5.300 4.960 5.300 - - 0 0 - 4.865 4.553 4.865 - - 0 - 0.00%
2023-05-23 0 5.300 5.000 5.300 - - 0 0 - 4.865 4.590 4.865 - - 0 - -0.75%
2023-05-22 0 5.340 4.770 5.350 5.300 5.350 30,600 163,004 5.3269 4.902 4.379 4.911 4.865 4.911 33,335 4.8898 0.75%
2023-05-19 0 5.300 4.720 5.300 - - 0 0 - 4.865 4.333 4.865 - - 0 - 0.00%
2023-05-18 0 5.300 5.180 5.300 5.120 5.410 56,400 297,210 5.2697 4.865 4.755 4.865 4.700 4.966 61,442 4.8373 1.34%
2023-05-17 0 5.230 5.230 5.490 5.230 5.230 7,000 36,610 5.2300 4.801 4.801 5.040 4.801 4.801 7,626 4.8008 -4.74%
2023-05-16 0 5.490 5.350 5.490 5.350 5.490 43,800 234,358 5.3506 5.040 4.911 5.040 4.911 5.040 47,715 4.9116 0.92%
2023-05-15 0 5.440 5.320 5.440 5.230 5.440 11,500 62,273 5.4150 4.994 4.883 4.994 4.801 4.994 12,528 4.9707 0.37%
2023-05-12 0 5.420 5.220 5.430 5.220 5.420 72,600 380,648 5.2431 4.975 4.792 4.984 4.792 4.975 79,090 4.8129 3.24%
2023-05-11 0 5.250 5.220 5.250 5.220 5.330 46,600 244,344 5.2434 4.819 4.792 4.819 4.792 4.893 50,766 4.8132 -1.50%
2023-05-10 0 5.330 5.290 5.390 5.290 5.330 30,700 163,528 5.3266 4.893 4.856 4.948 4.856 4.893 33,444 4.8896 0.95%
2023-05-09 0 5.280 5.240 5.410 5.280 5.350 71,000 377,272 5.3137 4.847 4.810 4.966 4.847 4.911 77,347 4.8777 -0.38%
2023-05-08 0 5.300 5.260 5.350 5.250 5.310 61,800 326,550 5.2840 4.865 4.828 4.911 4.819 4.874 67,324 4.8504 -0.19%
2023-05-05 0 5.310 5.310 5.480 5.310 5.320 11,000 58,480 5.3164 4.874 4.874 5.030 4.874 4.883 11,983 4.8801 0.19%
2023-05-04 0 5.300 5.320 5.420 5.250 5.420 30,600 162,152 5.2991 4.865 4.883 4.975 4.819 4.975 33,335 4.8643 -3.28%
2023-05-03 0 5.480 5.110 5.550 5.110 5.540 2,800 15,220 5.4357 5.030 4.691 5.095 4.691 5.085 3,050 4.9897 3.01%
2023-05-02 0 5.320 5.310 5.470 5.310 5.460 4,800 25,584 5.3300 4.883 4.874 5.021 4.874 5.012 5,229 4.8926 0.19%
2023-04-28 0 5.310 5.310 5.390 5.310 5.390 27,600 148,212 5.3700 4.874 4.874 4.948 4.874 4.948 30,067 4.9294 -0.93%
2023-04-27 0 5.360 5.350 5.450 5.310 5.360 39,000 208,678 5.3507 4.920 4.911 5.003 4.874 4.920 42,486 4.9117 0.19%
2023-04-26 0 5.350 5.300 5.470 5.350 5.470 68,800 368,104 5.3503 4.911 4.865 5.021 4.911 5.021 74,950 4.9113 0.94%
2023-04-25 0 5.300 5.300 - 5.250 5.310 69,800 369,856 5.2988 4.865 4.865 - 4.819 4.874 76,040 4.8640 0.00%
2023-04-24 0 5.300 5.300 5.450 5.290 5.380 34,600 185,168 5.3517 4.865 4.865 5.003 4.856 4.939 37,693 4.9125 0.00%
2023-04-21 0 5.300 5.210 5.380 5.280 5.480 19,400 102,792 5.2986 4.865 4.782 4.939 4.847 5.030 21,134 4.8638 -0.19%
2023-04-20 0 5.310 5.310 5.450 5.200 5.300 10,400 55,040 5.2923 4.874 4.874 5.003 4.773 4.865 11,330 4.8580 0.00%
2023-04-19 0 5.310 5.260 5.310 5.140 5.350 116,800 614,960 5.2651 4.874 4.828 4.874 4.718 4.911 127,241 4.8330 1.14%
2023-04-18 0 5.250 5.250 5.300 5.250 5.280 16,200 85,252 5.2625 4.819 4.819 4.865 4.819 4.847 17,648 4.8306 0.00%
2023-04-17 0 5.250 5.250 5.380 5.100 5.380 133,100 706,029 5.3045 4.819 4.819 4.939 4.682 4.939 144,998 4.8692 0.19%
2023-04-14 0 5.240 5.180 5.240 5.180 5.260 68,200 357,698 5.2448 4.810 4.755 4.810 4.755 4.828 74,297 4.8145 1.16%
2023-04-13 0 5.180 5.180 5.250 5.180 5.270 4,000 20,754 5.1885 4.755 4.755 4.819 4.755 4.838 4,358 4.7627 -1.71%
2023-04-12 0 5.270 5.110 5.270 5.270 5.350 31,400 165,688 5.2767 4.838 4.691 4.838 4.838 4.911 34,207 4.8437 0.00%
2023-04-11 0 5.270 5.240 5.270 5.090 5.330 138,400 722,674 5.2216 4.838 4.810 4.838 4.672 4.893 150,772 4.7932 3.33%
2023-04-06 0 5.100 5.000 5.100 4.760 5.210 740,000 3,754,966 5.0743 4.682 4.590 4.682 4.369 4.782 806,151 4.6579 10.39%
2023-04-04 0 4.620 4.480 4.670 4.480 4.700 12,600 59,116 4.6917 4.241 4.112 4.287 4.112 4.314 13,726 4.3068 0.43%
2023-04-03 0 4.600 4.600 4.650 4.600 4.690 133,200 618,070 4.6402 4.223 4.223 4.268 4.223 4.305 145,107 4.2594 0.88%
2023-03-31 0 4.560 4.290 4.570 4.660 4.690 37,600 176,196 4.6861 4.186 3.938 4.195 4.278 4.305 40,961 4.3015 -2.77%
2023-03-30 0 4.690 4.500 4.700 4.670 4.700 32,200 151,102 4.6926 4.305 4.131 4.314 4.287 4.314 35,078 4.3075 -0.21%
2023-03-29 0 4.700 4.170 4.700 - - 0 0 - 4.314 3.828 4.314 - - 0 - 0.00%
2023-03-28 0 4.700 4.300 4.700 4.440 4.710 7,910 37,123 4.6932 4.314 3.947 4.314 4.076 4.324 8,617 4.3081 -0.21%
2023-03-27 0 4.710 4.270 4.730 4.270 4.730 2,600 12,198 4.6915 4.324 3.920 4.342 3.920 4.342 2,832 4.3066 -0.42%
2023-03-24 0 4.730 4.510 4.730 4.480 4.900 16,600 80,404 4.8436 4.342 4.140 4.342 4.112 4.498 18,084 4.4462 0.85%
2023-03-23 0 4.690 4.410 4.970 4.430 4.690 10,400 47,024 4.5215 4.305 4.048 4.562 4.066 4.305 11,330 4.1505 3.76%
2023-03-22 0 4.520 4.460 4.600 4.460 4.730 19,800 92,934 4.6936 4.149 4.094 4.223 4.094 4.342 21,570 4.3085 -4.44%
2023-03-21 0 4.730 4.180 4.730 - - 0 0 - 4.342 3.837 4.342 - - 0 - 0.00%
2023-03-20 0 4.730 4.510 4.730 4.470 4.740 51,000 234,050 4.5892 4.342 4.140 4.342 4.103 4.351 55,559 4.2126 7.26%
2023-03-17 0 4.410 4.220 4.500 4.130 4.550 5,800 25,908 4.4669 4.048 3.874 4.131 3.791 4.177 6,318 4.1004 -1.78%
2023-03-16 0 4.490 4.240 4.490 - - 0 0 - 4.122 3.892 4.122 - - 0 - -0.22%
2023-03-15 0 4.500 4.410 4.500 4.290 4.510 14,200 63,692 4.4854 4.131 4.048 4.131 3.938 4.140 15,469 4.1173 -1.96%
2023-03-14 0 4.590 4.340 4.590 - - 0 0 - 4.213 3.984 4.213 - - 0 - 0.00%
2023-03-13 0 4.590 4.400 4.590 4.270 4.690 20,000 91,388 4.5694 4.213 4.039 4.213 3.920 4.305 21,788 4.1944 2.91%
2023-03-10 0 4.460 4.320 4.460 4.350 4.480 7,000 31,276 4.4680 4.094 3.966 4.094 3.993 4.112 7,626 4.1014 -0.67%
2023-03-09 0 4.490 4.380 4.490 4.320 4.510 72,200 324,982 4.5011 4.122 4.021 4.122 3.966 4.140 78,654 4.1318 -0.66%
2023-03-08 0 4.520 4.360 4.520 4.350 4.520 3,200 14,266 4.4581 4.149 4.002 4.149 3.993 4.149 3,486 4.0923 0.44%
2023-03-07 0 4.500 4.450 4.500 4.500 4.900 74,600 353,776 4.7423 4.131 4.085 4.131 4.131 4.498 81,269 4.3532 -2.81%
2023-03-06 0 4.630 4.630 4.700 4.180 4.900 15,400 72,160 4.6857 4.250 4.250 4.314 3.837 4.498 16,777 4.3012 -5.51%
2023-03-03 0 4.900 4.600 4.920 4.600 4.920 35,000 171,194 4.8913 4.498 4.223 4.516 4.223 4.516 38,129 4.4899 1.03%
2023-03-02 0 4.850 4.600 4.890 - - 0 0 - 4.452 4.223 4.489 - - 0 - 0.00%
2023-03-01 0 4.850 4.720 4.850 4.420 4.900 82,200 392,402 4.7737 4.452 4.333 4.452 4.057 4.498 89,548 4.3820 -0.41%
2023-02-28 0 4.870 4.510 4.880 4.500 4.960 15,800 78,074 4.9414 4.470 4.140 4.480 4.131 4.553 17,212 4.5359 2.74%
2023-02-27 0 4.740 4.600 4.750 4.600 4.830 54,000 248,530 4.6024 4.351 4.223 4.360 4.223 4.434 58,827 4.2247 -3.27%
2023-02-24 0 4.900 - 4.980 - - 0 0 - 4.498 - 4.571 - - 0 - 0.00%
2023-02-23 0 4.900 4.730 5.000 4.540 4.900 9,600 46,230 4.8156 4.498 4.342 4.590 4.167 4.498 10,458 4.4205 2.08%
2023-02-22 0 4.800 4.720 4.880 4.600 5.200 120,200 582,892 4.8494 4.406 4.333 4.480 4.223 4.773 130,945 4.4514 -3.03%
2023-02-21 0 4.950 4.950 5.000 4.940 5.380 98,000 499,776 5.0998 4.544 4.544 4.590 4.535 4.939 106,761 4.6813 -7.30%
2023-02-20 0 5.340 5.320 5.340 5.320 5.370 18,000 96,510 5.3617 4.902 4.883 4.902 4.883 4.929 19,609 4.9217 0.75%
2023-02-17 0 5.300 5.290 5.300 5.210 5.310 177,400 940,204 5.2999 4.865 4.856 4.865 4.782 4.874 193,258 4.8650 -0.38%
2023-02-16 0 5.320 5.320 5.360 5.320 5.680 10,200 56,748 5.5635 4.883 4.883 4.920 4.883 5.214 11,112 5.1070 -0.19%
2023-02-15 0 5.330 5.300 5.700 - - 0 0 - 4.893 4.865 5.232 - - 0 - 0.00%
2023-02-14 0 5.330 5.310 5.680 - - 0 0 - 4.893 4.874 5.214 - - 0 - 0.00%
2023-02-13 0 5.330 5.320 5.580 5.300 5.550 10,800 59,758 5.5331 4.893 4.883 5.122 4.865 5.095 11,765 5.0791 -2.91%
2023-02-10 0 5.490 5.400 5.490 5.300 5.600 1,000 5,540 5.5400 5.040 4.957 5.040 4.865 5.140 1,089 5.0854 -2.14%
2023-02-09 0 5.610 5.600 5.810 5.310 5.550 3,400 18,822 5.5359 5.150 5.140 5.333 4.874 5.095 3,704 5.0816 3.70%
2023-02-08 0 5.410 5.410 5.810 - - 0 0 - 4.966 4.966 5.333 - - 0 - 0.00%
2023-02-07 0 5.410 5.400 5.760 5.290 5.500 19,200 104,248 5.4296 4.966 4.957 5.287 4.856 5.049 20,916 4.9840 -1.64%
2023-02-06 0 5.500 5.330 5.510 5.300 5.620 47,600 257,170 5.4027 5.049 4.893 5.058 4.865 5.159 51,855 4.9594 3.38%
2023-02-03 0 5.320 5.310 5.500 5.320 5.320 7,600 40,432 5.3200 4.883 4.874 5.049 4.883 4.883 8,279 4.8835 0.38%
2023-02-02 0 5.300 5.300 5.410 5.180 5.320 137,600 718,592 5.2223 4.865 4.865 4.966 4.755 4.883 149,900 4.7938 3.31%
2023-02-01 0 5.130 5.120 5.220 5.120 5.120 1,000 5,120 5.1200 4.709 4.700 4.792 4.700 4.700 1,089 4.6999 0.59%
2023-01-31 0 5.100 5.080 5.100 5.010 5.180 82,200 416,034 5.0612 4.682 4.663 4.682 4.599 4.755 89,548 4.6459 -2.30%
2023-01-30 0 5.220 5.220 5.300 5.210 5.360 28,600 150,618 5.2664 4.792 4.792 4.865 4.782 4.920 31,157 4.8342 -2.61%
2023-01-27 0 5.360 5.360 5.520 5.110 5.700 5,400 29,162 5.4004 4.920 4.920 5.067 4.691 5.232 5,883 4.9572 0.56%
2023-01-26 0 5.330 5.220 5.330 5.020 5.660 36,600 189,508 5.1778 4.893 4.792 4.893 4.608 5.196 39,872 4.7529 4.51%
2023-01-20 0 5.100 5.100 5.170 5.040 5.230 1,200 6,150 5.1250 4.682 4.682 4.746 4.626 4.801 1,307 4.7045 0.39%
2023-01-19 0 5.080 5.080 5.400 5.000 5.000 4,000 20,192 5.0480 4.663 4.663 4.957 4.590 4.590 4,358 4.6338 0.79%
2023-01-18 0 5.040 5.010 5.180 - - 0 0 - 4.626 4.599 4.755 - - 0 - 0.00%
2023-01-17 0 5.040 5.030 5.180 5.030 5.320 14,200 72,436 5.1011 4.626 4.617 4.755 4.617 4.883 15,469 4.6825 -2.70%
2023-01-16 0 5.180 5.140 5.180 5.000 5.190 71,400 369,818 5.1795 4.755 4.718 4.755 4.590 4.764 77,783 4.7545 2.37%
2023-01-13 0 5.060 5.000 5.100 5.000 5.080 22,400 112,648 5.0289 4.645 4.590 4.682 4.590 4.663 24,402 4.6163 1.20%
2023-01-12 0 5.000 5.000 5.060 5.000 5.000 67,300 336,493 4.9999 4.590 4.590 4.645 4.590 4.590 73,316 4.5896 -0.40%
2023-01-11 0 5.020 5.020 5.070 5.000 5.400 48,600 243,842 5.0173 4.608 4.608 4.654 4.590 4.957 52,944 4.6056 0.40%
2023-01-10 0 5.000 5.000 5.030 4.990 5.020 60,300 301,644 5.0024 4.590 4.590 4.617 4.581 4.608 65,690 4.5919 -1.19%
2023-01-09 0 5.060 5.020 5.250 4.900 5.600 52,900 264,723 5.0042 4.645 4.608 4.819 4.498 5.140 57,629 4.5936 1.61%
2023-01-06 0 4.980 4.910 4.980 4.920 4.990 56,200 278,590 4.9571 4.571 4.507 4.571 4.516 4.581 61,224 4.5503 -0.40%
2023-01-05 0 5.000 4.990 5.030 5.000 5.160 104,200 524,216 5.0309 4.590 4.581 4.617 4.590 4.737 113,515 4.6180 0.00%
2023-01-04 0 5.000 5.000 5.010 4.970 5.020 101,000 506,184 5.0117 4.590 4.590 4.599 4.562 4.608 110,029 4.6005 -0.20%
2023-01-03 0 5.010 5.010 5.030 4.880 5.030 8,200 40,900 4.9878 4.599 4.599 4.617 4.480 4.617 8,933 4.5785 -1.57%
2022-12-30 0 5.090 5.050 5.090 4.800 5.170 47,800 233,012 4.8747 4.672 4.636 4.672 4.406 4.746 52,073 4.4747 2.21%
2022-12-29 0 4.980 4.920 4.980 4.940 5.200 60,400 307,422 5.0898 4.571 4.516 4.571 4.535 4.773 65,799 4.6721 -4.41%
2022-12-28 0 5.210 4.900 5.250 4.730 5.210 119,200 606,028 5.0841 4.782 4.498 4.819 4.342 4.782 129,856 4.6669 2.76%
2022-12-23 0 5.070 4.810 5.080 4.480 5.080 26,400 133,990 5.0754 4.654 4.415 4.663 4.112 4.663 28,760 4.6589 -0.20%
2022-12-22 0 5.080 4.580 5.080 5.090 5.090 800 3,772 4.7150 4.663 4.204 4.663 4.672 4.672 872 4.3281 1.80%
2022-12-21 0 4.990 4.680 4.990 4.380 5.090 1,800 8,500 4.7222 4.581 4.296 4.581 4.021 4.672 1,961 4.3347 1.22%
2022-12-20 0 4.930 4.670 4.940 4.090 5.090 135,500 675,851 4.9878 4.525 4.287 4.535 3.754 4.672 147,613 4.5785 -3.33%
2022-12-19 0 5.100 5.020 5.100 5.000 5.200 4,000 20,132 5.0330 4.682 4.608 4.682 4.590 4.773 4,358 4.6200 0.99%
2022-12-16 0 5.050 5.010 5.140 5.010 5.170 24,400 122,970 5.0398 4.636 4.599 4.718 4.599 4.746 26,581 4.6262 0.20%
2022-12-15 0 5.040 5.010 5.050 5.010 5.100 20,200 101,370 5.0183 4.626 4.599 4.636 4.599 4.682 22,006 4.6065 -0.20%
2022-12-14 0 5.050 4.800 5.040 5.000 5.070 141,700 708,771 5.0019 4.636 4.406 4.626 4.590 4.654 154,367 4.5915 -0.79%
2022-12-13 0 5.090 5.050 5.090 5.070 5.200 17,600 90,974 5.1690 4.672 4.636 4.672 4.654 4.773 19,173 4.7448 1.80%
2022-12-12 0 5.000 4.290 5.030 4.960 5.060 90,600 453,438 5.0048 4.590 3.938 4.617 4.553 4.645 98,699 4.5941 -0.60%
2022-12-09 0 5.030 4.990 5.070 4.910 5.090 121,800 609,225 5.0018 4.617 4.581 4.654 4.507 4.672 132,688 4.5914 1.82%
2022-12-08 0 4.940 4.890 4.940 4.820 5.050 73,400 360,056 4.9054 4.535 4.489 4.535 4.424 4.636 79,961 4.5029 -0.60%
2022-12-07 0 4.970 4.920 5.080 4.900 5.220 174,800 885,108 5.0635 4.562 4.516 4.663 4.498 4.792 190,426 4.6480 2.47%
2022-12-06 0 4.850 4.840 4.870 4.750 4.880 167,000 803,998 4.8144 4.452 4.443 4.470 4.360 4.480 181,929 4.4193 1.89%
2022-12-05 0 4.760 4.760 4.790 4.630 4.880 205,200 972,338 4.7385 4.369 4.369 4.397 4.250 4.480 223,543 4.3497 4.62%
2022-12-02 0 4.550 4.520 4.550 4.240 4.600 256,400 1,159,876 4.5237 4.177 4.149 4.177 3.892 4.223 279,320 4.1525 2.71%
2022-12-01 0 4.430 4.380 4.400 4.300 4.490 68,400 301,440 4.4070 4.066 4.021 4.039 3.947 4.122 74,514 4.0454 0.91%
2022-11-30 0 4.390 4.080 4.200 4.200 4.400 23,200 97,518 4.2034 4.030 3.745 3.855 3.855 4.039 25,274 3.8584 4.77%
2022-11-29 0 4.190 4.160 4.190 4.160 4.220 107,400 450,316 4.1929 3.846 3.819 3.846 3.819 3.874 117,001 3.8488 1.95%
2022-11-28 0 4.110 4.080 4.230 3.920 4.180 12,400 50,100 4.0403 3.773 3.745 3.883 3.598 3.837 13,508 3.7088 -1.91%
2022-11-25 0 4.190 4.030 4.190 4.080 4.250 41,000 168,970 4.1212 3.846 3.699 3.846 3.745 3.901 44,665 3.7830 0.96%
2022-11-24 0 4.150 4.030 4.150 4.030 4.200 103,400 430,320 4.1617 3.809 3.699 3.809 3.699 3.855 112,643 3.8202 -1.19%
2022-11-23 0 4.200 4.150 4.200 4.240 4.250 4,800 20,382 4.2463 3.855 3.809 3.855 3.892 3.901 5,229 3.8978 0.24%
2022-11-22 0 4.190 4.190 4.200 4.190 4.370 174,400 751,272 4.3078 3.846 3.846 3.855 3.846 4.011 189,990 3.9543 -3.68%
2022-11-21 0 4.350 4.310 4.350 4.100 4.360 362,400 1,532,970 4.2300 3.993 3.956 3.993 3.764 4.002 394,796 3.8829 4.57%
2022-11-18 0 4.160 4.080 4.160 3.900 4.180 479,200 1,943,164 4.0550 3.819 3.745 3.819 3.580 3.837 522,037 3.7223 6.67%
2022-11-17 0 3.900 3.810 3.920 3.620 3.950 120,400 459,634 3.8176 3.580 3.497 3.598 3.323 3.626 131,163 3.5043 -2.01%
2022-11-16 0 3.980 3.960 4.090 3.900 4.200 115,200 460,082 3.9938 3.653 3.635 3.754 3.580 3.855 125,498 3.6660 -2.45%
2022-11-15 0 4.080 4.020 4.150 3.880 4.150 159,400 649,348 4.0737 3.745 3.690 3.809 3.562 3.809 173,649 3.7394 2.26%
2022-11-14 0 3.990 3.870 3.990 3.860 4.420 99,300 391,650 3.9441 3.663 3.552 3.663 3.543 4.057 108,177 3.6205 -1.48%
2022-11-11 0 4.050 3.900 4.050 3.690 4.310 412,400 1,579,740 3.8306 3.718 3.580 3.718 3.387 3.956 449,266 3.5163 2.79%
2022-11-10 0 3.940 3.600 3.940 3.820 3.950 600 2,318 3.8633 3.617 3.305 3.617 3.507 3.626 654 3.5463 2.60%
2022-11-09 0 3.840 3.800 3.960 3.680 4.000 52,000 199,128 3.8294 3.525 3.488 3.635 3.378 3.672 56,648 3.5152 -1.29%
2022-11-08 0 3.890 3.870 3.960 3.870 3.890 7,600 29,552 3.8884 3.571 3.552 3.635 3.552 3.571 8,279 3.5693 -2.75%
2022-11-07 0 4.000 3.930 4.000 3.910 4.000 29,200 115,242 3.9466 3.672 3.608 3.672 3.589 3.672 31,810 3.6228 2.83%
2022-11-04 0 3.890 3.800 3.890 3.500 3.960 167,000 643,000 3.8503 3.571 3.488 3.571 3.213 3.635 181,929 3.5344 13.41%
2022-11-03 0 3.430 3.380 3.430 3.330 3.740 40,700 140,405 3.4498 3.149 3.103 3.149 3.057 3.433 44,338 3.1667 -6.03%
2022-11-02 0 3.650 3.650 3.830 3.200 3.500 5,500 18,625 3.3864 3.350 3.350 3.516 2.937 3.213 5,992 3.1085 5.49%
2022-11-01 0 3.460 3.350 3.460 3.110 3.780 141,800 477,332 3.3662 3.176 3.075 3.176 2.855 3.470 154,476 3.0900 9.15%
2022-10-31 0 3.170 3.110 3.180 3.110 3.250 116,200 375,506 3.2315 2.910 2.855 2.919 2.855 2.983 126,587 2.9664 -0.94%
2022-10-28 0 3.200 3.200 3.250 3.150 3.380 111,200 359,520 3.2331 2.937 2.937 2.983 2.892 3.103 121,140 2.9678 0.00%
2022-10-27 0 3.200 3.200 3.300 3.100 3.400 87,600 289,456 3.3043 2.937 2.937 3.029 2.846 3.121 95,431 3.0332 2.56%
2022-10-26 0 3.120 3.120 3.200 3.120 3.340 77,200 247,560 3.2067 2.864 2.864 2.937 2.864 3.066 84,101 2.9436 -0.95%
2022-10-25 0 3.150 3.100 3.150 3.120 3.270 105,200 334,738 3.1819 2.892 2.846 2.892 2.864 3.002 114,604 2.9208 3.96%
2022-10-24 0 3.030 3.030 3.080 2.740 3.220 361,800 1,073,024 2.9658 2.781 2.781 2.827 2.515 2.956 394,142 2.7224 -6.48%
2022-10-21 0 3.240 3.150 3.270 3.100 3.300 20,800 64,890 3.1197 2.974 2.892 3.002 2.846 3.029 22,659 2.8637 -1.82%
2022-10-20 0 3.300 3.300 3.330 3.100 3.300 81,600 257,106 3.1508 3.029 3.029 3.057 2.846 3.029 88,894 2.8923 3.45%
2022-10-19 0 3.190 3.100 3.300 - - 0 0 - 2.928 2.846 3.029 - - 0 - 0.00%
2022-10-18 0 3.190 3.110 3.200 3.060 3.340 121,000 377,564 3.1204 2.928 2.855 2.937 2.809 3.066 131,817 2.8643 2.57%
2022-10-17 0 3.110 2.930 3.110 2.900 3.250 408,800 1,264,556 3.0933 2.855 2.690 2.855 2.662 2.983 445,344 2.8395 -2.20%
2022-10-14 0 3.180 3.160 3.180 3.100 3.280 117,400 373,324 3.1799 2.919 2.901 2.919 2.846 3.011 127,895 2.9190 0.95%
2022-10-13 0 3.150 3.140 3.160 3.090 3.230 440,000 1,387,286 3.1529 2.892 2.882 2.901 2.836 2.965 479,333 2.8942 3.96%
2022-10-12 0 3.030 3.030 3.100 2.980 3.140 519,400 1,592,256 3.0656 2.781 2.781 2.846 2.735 2.882 565,831 2.8140 4.12%
2022-10-11 0 2.910 2.910 2.990 2.700 4.180 2,909,800 8,922,592 3.0664 2.671 2.671 2.745 2.478 3.837 3,169,916 2.8148 -24.02%
2022-10-10 0 3.830 3.830 3.870 3.820 4.500 138,200 559,804 4.0507 3.516 3.516 3.552 3.507 4.131 150,554 3.7183 -14.32%
2022-10-07 0 4.470 4.300 4.490 4.360 4.530 35,000 156,664 4.4761 4.103 3.947 4.122 4.002 4.158 38,129 4.1088 -5.50%
2022-10-06 0 4.730 4.700 4.800 4.540 5.000 40,400 195,264 4.8333 4.342 4.314 4.406 4.167 4.590 44,011 4.4367 -2.27%
2022-10-05 0 4.840 4.570 4.840 4.460 5.010 43,400 209,262 4.8217 4.443 4.195 4.443 4.094 4.599 47,280 4.4260 0.83%
2022-10-03 0 4.800 4.500 5.000 - - 0 0 - 4.406 4.131 4.590 - - 0 - 0.00%
2022-09-30 0 4.800 4.680 4.800 4.440 4.850 14,100 66,362 4.7065 4.406 4.296 4.406 4.076 4.452 15,360 4.3203 8.60%
2022-09-29 0 4.420 4.420 4.640 4.400 5.240 50,600 249,780 4.9364 4.057 4.057 4.259 4.039 4.810 55,123 4.5313 -15.33%
2022-09-28 0 5.220 4.700 5.220 - - 0 0 - 4.792 4.314 4.792 - - 0 - -0.57%
2022-09-27 0 5.250 - 5.250 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2022-09-26 0 5.250 4.700 5.270 4.700 5.330 111,600 570,876 5.1154 4.819 4.314 4.838 4.314 4.893 121,576 4.6956 2.94%
2022-09-23 0 5.100 4.850 5.100 4.450 5.580 241,000 1,302,784 5.4057 4.682 4.452 4.682 4.085 5.122 262,544 4.9622 -3.23%
2022-09-22 0 5.270 4.900 5.010 4.500 5.360 12,100 61,050 5.0455 4.838 4.498 4.599 4.131 4.920 13,182 4.6314 -0.38%
2022-09-21 0 5.290 5.090 5.290 5.100 5.560 4,400 23,738 5.3950 4.856 4.672 4.856 4.682 5.104 4,793 4.9523 -3.11%
2022-09-20 0 5.460 5.320 5.460 5.380 5.940 35,600 194,350 5.4593 5.012 4.883 5.012 4.939 5.453 38,782 5.0113 -5.21%
2022-09-19 0 5.760 5.670 5.920 5.400 6.220 11,600 67,604 5.8279 5.287 5.205 5.434 4.957 5.710 12,637 5.3497 -4.00%
2022-09-16 0 6.000 6.000 6.200 6.000 6.240 10,600 64,034 6.0409 5.508 5.508 5.691 5.508 5.728 11,548 5.5452 -4.46%
2022-09-15 0 6.280 6.050 6.280 6.040 6.450 800 5,008 6.2600 5.765 5.554 5.765 5.544 5.921 872 5.7463 0.00%
2022-09-14 0 6.280 6.040 6.280 6.040 6.300 14,600 89,508 6.1307 5.765 5.544 5.765 5.544 5.783 15,905 5.6276 0.64%
2022-09-13 0 6.240 6.080 6.240 6.090 6.500 5,400 33,290 6.1648 5.728 5.581 5.728 5.590 5.967 5,883 5.6589 -0.32%
2022-09-09 0 6.260 6.100 6.250 6.050 6.280 9,100 56,546 6.2138 5.746 5.599 5.737 5.554 5.765 9,913 5.7040 1.46%
2022-09-08 0 6.170 6.030 6.170 6.000 6.700 26,600 170,120 6.3955 5.664 5.535 5.664 5.508 6.150 28,978 5.8707 -2.83%
2022-09-07 0 6.350 6.280 6.350 5.760 6.360 94,800 596,270 6.2898 5.829 5.765 5.829 5.287 5.838 103,274 5.7736 0.79%
2022-09-06 0 6.300 6.010 6.300 6.200 6.310 22,000 138,630 6.3014 5.783 5.517 5.783 5.691 5.792 23,967 5.7843 0.00%
2022-09-05 0 6.300 6.300 6.600 6.300 6.330 800 5,052 6.3150 5.783 5.783 6.058 5.783 5.811 872 5.7968 -3.23%
2022-09-02 0 6.510 6.400 6.510 6.300 6.600 25,800 167,854 6.5060 5.976 5.875 5.976 5.783 6.058 28,106 5.9721 1.72%
2022-09-01 0 6.400 6.400 6.570 6.400 6.400 200 1,280 6.4000 5.875 5.875 6.031 5.875 5.875 218 5.8748 -2.88%
2022-08-31 0 6.590 6.510 6.590 6.500 6.700 48,200 320,638 6.6522 6.049 5.976 6.049 5.967 6.150 52,509 6.1064 -1.49%
2022-08-30 0 6.690 6.400 6.690 6.600 6.700 11,800 78,522 6.6544 6.141 5.875 6.141 6.058 6.150 12,855 6.1084 0.45%
2022-08-29 0 6.660 6.550 6.700 6.450 6.700 54,900 364,184 6.6336 6.113 6.013 6.150 5.921 6.150 59,808 6.0893 0.00%
2022-08-26 0 6.660 6.650 6.660 6.660 6.830 36,600 245,654 6.7119 6.113 6.104 6.113 6.113 6.270 39,872 6.1611 -3.20%
2022-08-25 0 6.880 6.750 6.900 6.700 6.900 1,000 6,848 6.8480 6.315 6.196 6.334 6.150 6.334 1,089 6.2861 -0.29%
2022-08-24 0 6.900 6.770 6.900 - - 0 0 - 6.334 6.214 6.334 - - 0 - 0.00%
2022-08-23 0 6.900 6.700 6.900 6.720 6.900 14,000 96,564 6.8974 6.334 6.150 6.334 6.169 6.334 15,252 6.3314 0.00%
2022-08-22 0 6.900 6.760 6.900 6.770 6.900 30,000 206,972 6.8991 6.334 6.205 6.334 6.214 6.334 32,682 6.3329 -0.14%
2022-08-19 0 6.910 6.910 6.990 6.650 6.910 118,700 817,594 6.8879 6.343 6.343 6.416 6.104 6.343 129,311 6.3227 2.22%
2022-08-18 0 6.760 6.760 6.800 6.710 6.880 2,600 17,834 6.8592 6.205 6.205 6.242 6.159 6.315 2,832 6.2964 1.50%
2022-08-17 0 6.660 6.660 6.900 6.630 6.930 6,400 42,930 6.7078 6.113 6.113 6.334 6.086 6.361 6,972 6.1574 0.76%
2022-08-16 0 6.610 6.600 6.880 6.600 6.980 2,800 19,126 6.8307 6.068 6.058 6.315 6.058 6.407 3,050 6.2702 -4.20%
2022-08-15 0 6.900 6.510 6.560 6.900 6.960 12,600 86,952 6.9010 6.334 5.976 6.022 6.334 6.389 13,726 6.3347 0.00%
2022-08-12 0 6.900 6.710 6.900 6.620 6.900 17,600 121,182 6.8853 6.334 6.159 6.334 6.077 6.334 19,173 6.3203 0.00%
2022-08-11 0 6.900 6.730 6.900 6.630 6.990 2,400 16,572 6.9050 6.334 6.178 6.334 6.086 6.416 2,615 6.3384 0.29%
2022-08-10 0 6.880 6.700 6.880 6.390 7.000 182,168 1,247,092 6.8458 6.315 6.150 6.315 5.866 6.426 198,453 6.2841 1.93%
2022-08-09 0 6.750 6.710 6.850 6.710 6.990 1,400 9,598 6.8557 6.196 6.159 6.288 6.159 6.416 1,525 6.2932 -1.46%
2022-08-08 0 6.850 6.850 6.950 6.800 6.950 25,000 172,644 6.9058 6.288 6.288 6.380 6.242 6.380 27,235 6.3391 1.48%
2022-08-05 0 6.750 6.750 6.990 6.690 7.150 2,300 15,913 6.9187 6.196 6.196 6.416 6.141 6.563 2,506 6.3510 1.05%
2022-08-04 0 6.680 6.680 6.990 6.680 7.150 800 5,626 7.0325 6.132 6.132 6.416 6.132 6.563 872 6.4554 -4.57%
2022-08-03 0 7.000 6.730 6.980 6.630 7.000 2,000 13,872 6.9360 6.426 6.178 6.407 6.086 6.426 2,179 6.3668 2.19%
2022-08-02 0 6.850 6.700 6.850 6.640 6.880 27,400 186,302 6.7993 6.288 6.150 6.288 6.095 6.315 29,849 6.2414 -2.00%
2022-08-01 0 6.990 6.800 6.990 6.800 7.000 800 5,554 6.9425 6.416 6.242 6.416 6.242 6.426 872 6.3728 0.29%
2022-07-29 0 6.970 6.700 6.970 6.710 7.000 3,900 27,200 6.9744 6.398 6.150 6.398 6.159 6.426 4,249 6.4021 3.72%
2022-07-28 0 6.720 6.710 7.000 6.720 7.000 6,400 44,420 6.9406 6.169 6.159 6.426 6.169 6.426 6,972 6.3711 -4.00%
2022-07-27 0 7.000 6.940 7.000 6.940 7.000 22,600 158,086 6.9950 6.426 6.371 6.426 6.371 6.426 24,620 6.4210 0.00%
2022-07-26 0 7.000 6.950 7.000 6.910 7.000 13,000 90,928 6.9945 6.426 6.380 6.426 6.343 6.426 14,162 6.4205 0.14%
2022-07-25 0 6.990 6.960 7.000 6.990 7.370 2,400 16,872 7.0300 6.416 6.389 6.426 6.416 6.765 2,615 6.4531 -0.14%
2022-07-22 0 7.000 6.960 7.000 6.960 7.000 10,000 69,960 6.9960 6.426 6.389 6.426 6.389 6.426 10,894 6.4219 0.00%
2022-07-21 0 7.000 6.910 7.000 6.920 7.000 5,400 37,650 6.9722 6.426 6.343 6.426 6.352 6.426 5,883 6.4001 -0.71%
2022-07-20 0 7.050 6.940 7.040 6.890 7.500 25,000 175,064 7.0026 6.471 6.371 6.462 6.325 6.885 27,235 6.4279 -5.11%
2022-07-19 0 7.430 7.020 7.430 7.530 7.530 400 3,012 7.5300 6.820 6.444 6.820 6.912 6.912 436 6.9121 0.00%
2022-07-18 0 7.430 7.020 7.440 7.010 7.500 600 4,388 7.3133 6.820 6.444 6.829 6.435 6.885 654 6.7132 6.14%
2022-07-15 0 7.000 6.990 7.000 6.900 7.340 49,000 347,422 7.0902 6.426 6.416 6.426 6.334 6.738 53,380 6.5084 -0.14%
2022-07-14 0 7.010 6.960 7.010 6.910 7.390 11,498 80,302 6.9840 6.435 6.389 6.435 6.343 6.784 12,526 6.4109 -3.71%
2022-07-13 0 7.280 6.880 7.280 6.510 7.390 5,600 39,738 7.0961 6.683 6.315 6.683 5.976 6.784 6,101 6.5138 -1.62%
2022-07-12 0 7.400 7.100 7.400 7.300 7.470 1,600 11,834 7.3963 6.793 6.517 6.793 6.701 6.857 1,743 6.7893 2.07%
2022-07-11 0 7.250 6.930 7.250 - - 297 2,197 7.3973 6.655 6.361 6.655 - - 324 6.7903 -3.20%
2022-07-08 0 7.490 7.100 7.490 7.100 7.490 12,400 91,596 7.3868 6.875 6.517 6.875 6.517 6.875 13,508 6.7806 1.22%
2022-07-07 0 7.400 6.900 7.400 - - 0 0 - 6.793 6.334 6.793 - - 0 - 0.00%
2022-07-06 0 7.400 7.220 7.400 7.150 7.460 2,000 14,454 7.2270 6.793 6.628 6.793 6.563 6.848 2,179 6.6340 1.51%
2022-07-05 0 7.290 7.010 7.290 7.010 7.360 36,200 254,064 7.0183 6.692 6.435 6.692 6.435 6.756 39,436 6.4424 2.10%
2022-07-04 0 7.140 7.140 7.150 6.920 7.150 11,700 82,362 7.0395 6.554 6.554 6.563 6.352 6.563 12,746 6.4618 0.56%
2022-06-30 0 7.100 6.970 7.090 6.760 7.250 19,100 135,121 7.0744 6.517 6.398 6.508 6.205 6.655 20,807 6.4939 -2.34%
2022-06-29 0 7.270 6.980 7.270 6.990 7.450 33,600 246,332 7.3313 6.673 6.407 6.673 6.416 6.839 36,604 6.7297 -2.68%
2022-06-28 0 7.470 7.300 7.470 7.300 7.500 32,800 244,192 7.4449 6.857 6.701 6.857 6.701 6.885 35,732 6.8340 0.27%
2022-06-27 0 7.450 7.120 7.450 7.130 7.550 146,200 1,085,890 7.4274 6.839 6.536 6.839 6.545 6.930 159,269 6.8180 7.97%
2022-06-24 0 6.900 6.900 6.980 6.800 7.180 75,218 516,746 6.8700 6.334 6.334 6.407 6.242 6.591 81,942 6.3062 -2.13%
2022-06-23 0 7.050 6.960 7.000 6.910 7.420 19,600 137,742 7.0277 6.471 6.389 6.426 6.343 6.811 21,352 6.4510 -2.89%
2022-06-22 0 7.260 7.090 7.260 6.840 7.260 4,600 32,812 7.1330 6.664 6.508 6.664 6.279 6.664 5,011 6.5477 -0.95%
2022-06-21 0 7.330 6.830 7.340 6.980 7.550 1,000 7,306 7.3060 6.729 6.270 6.738 6.407 6.930 1,089 6.7065 1.10%
2022-06-20 0 7.250 6.950 7.240 6.930 7.320 6,700 47,921 7.1524 6.655 6.380 6.646 6.361 6.719 7,299 6.5655 -0.14%
2022-06-17 0 7.260 6.900 7.380 6.600 7.560 22,000 151,650 6.8932 6.664 6.334 6.774 6.058 6.940 23,967 6.3275 -1.76%
2022-06-16 0 7.390 6.980 7.400 6.820 7.600 12,500 92,128 7.3702 6.784 6.407 6.793 6.260 6.976 13,617 6.7655 0.00%
2022-06-15 0 7.390 6.680 7.390 7.450 7.660 1,200 8,982 7.4850 6.784 6.132 6.784 6.839 7.031 1,307 6.8708 0.00%
2022-06-14 0 7.390 6.880 7.400 6.870 7.450 600 4,342 7.2367 6.784 6.315 6.793 6.306 6.839 654 6.6428 0.00%
2022-06-13 0 7.390 6.610 7.390 6.400 7.550 800 5,641 7.0513 6.784 6.068 6.784 5.875 6.930 872 6.4726 0.27%
2022-06-10 0 7.370 6.710 7.370 6.690 7.650 3,600 26,424 7.3400 6.765 6.159 6.765 6.141 7.022 3,922 6.7377 0.96%
2022-06-09 0 7.300 7.090 7.380 6.920 7.660 4,200 30,446 7.2490 6.701 6.508 6.774 6.352 7.031 4,575 6.6542 -3.69%
2022-06-08 0 7.580 7.100 7.580 6.640 7.690 25,800 176,204 6.8296 6.958 6.517 6.958 6.095 7.059 28,106 6.2692 -0.66%
2022-06-07 0 7.630 6.910 7.630 7.600 7.650 10,600 80,970 7.6387 7.004 6.343 7.004 6.976 7.022 11,548 7.0119 0.00%
2022-06-06 0 7.630 7.010 7.630 7.630 7.660 4,000 30,526 7.6315 7.004 6.435 7.004 7.004 7.031 4,358 7.0053 0.39%
2022-06-02 0 7.600 6.970 7.600 6.920 7.650 600 4,434 7.3900 6.976 6.398 6.976 6.352 7.022 654 6.7836 0.26%
2022-06-01 0 7.580 6.540 7.650 7.570 7.660 20,900 158,599 7.5885 6.958 6.003 7.022 6.949 7.031 22,768 6.9658 0.00%
2022-05-31 0 7.580 6.800 7.580 7.500 7.640 800 5,981 7.4763 6.958 6.242 6.958 6.885 7.013 872 6.8628 1.07%
2022-05-30 0 7.500 6.640 7.500 7.640 7.640 600 4,584 7.6400 6.885 6.095 6.885 7.013 7.013 654 7.0131 -1.57%
2022-05-27 0 7.620 6.650 7.620 7.610 7.640 49,200 374,736 7.6166 6.995 6.104 6.995 6.986 7.013 53,598 6.9916 -0.13%
2022-05-26 0 7.630 7.060 7.640 7.420 7.630 24,600 183,096 7.4429 7.004 6.481 7.013 6.811 7.004 26,799 6.8322 -0.13%
2022-05-25 0 7.640 7.040 7.640 7.640 7.640 48,400 369,776 7.6400 7.013 6.462 7.013 7.013 7.013 52,727 7.0131 0.00%
2022-05-24 0 7.640 7.060 7.640 7.640 7.650 800 6,118 7.6475 7.013 6.481 7.013 7.013 7.022 872 7.0200 0.00%
2022-05-23 0 7.640 7.170 7.640 7.610 7.640 23,327 178,037 7.6322 7.013 6.582 7.013 6.986 7.013 25,412 7.0059 0.13%
2022-05-20 0 7.630 7.390 7.630 7.310 7.630 3,800 28,664 7.5432 7.004 6.784 7.004 6.710 7.004 4,140 6.9242 0.66%
2022-05-19 0 7.580 7.230 7.650 7.580 7.580 2,400 18,192 7.5800 6.958 6.637 7.022 6.958 6.958 2,615 6.9580 0.00%
2022-05-18 0 7.580 7.210 7.580 7.500 7.580 10,400 78,032 7.5031 6.958 6.618 6.958 6.885 6.958 11,330 6.8874 0.93%
2022-05-17 0 7.510 7.540 7.550 7.150 7.510 32,200 241,171 7.4898 6.894 6.921 6.930 6.563 6.894 35,078 6.8752 0.40%
2022-05-16 0 7.480 7.010 7.490 6.910 7.660 800 5,940 7.4250 6.866 6.435 6.875 6.343 7.031 872 6.8157 0.81%
2022-05-13 0 7.420 6.950 7.420 7.400 7.470 16,200 120,286 7.4251 6.811 6.380 6.811 6.793 6.857 17,648 6.8158 0.27%
2022-05-12 0 7.400 6.870 7.400 - - 0 0 - 6.793 6.306 6.793 - - 0 - 0.00%
2022-05-11 0 7.400 7.040 7.400 7.400 7.400 600 4,440 7.4000 6.793 6.462 6.793 6.793 6.793 654 6.7928 0.00%
2022-05-10 0 7.400 7.100 7.400 - - 0 0 - 6.793 6.517 6.793 - - 0 - -1.33%
2022-05-06 0 7.500 7.130 7.500 7.110 7.620 8,000 60,262 7.5328 6.885 6.545 6.885 6.527 6.995 8,715 6.9146 -1.32%
2022-05-05 0 7.600 7.680 7.800 7.300 7.600 8,800 66,378 7.5430 6.976 7.050 7.160 6.701 6.976 9,587 6.9240 0.53%
2022-05-04 0 7.560 7.550 7.780 7.110 7.560 600 4,356 7.2600 6.940 6.930 7.142 6.527 6.940 654 6.6643 -1.31%
2022-05-03 0 7.660 7.640 7.860 7.070 7.890 6,600 49,378 7.4815 7.031 7.013 7.215 6.490 7.243 7,190 6.8676 8.50%
2022-04-29 0 7.060 7.000 7.100 7.000 7.060 8,200 57,424 7.0029 6.481 6.426 6.517 6.426 6.481 8,933 6.4283 3.67%
2022-04-28 0 6.810 - 6.810 6.810 6.810 200 1,362 6.8100 6.251 - 6.251 6.251 6.251 218 6.2512 0.29%
2022-04-27 0 6.790 6.690 6.880 6.700 6.880 600 4,090 6.8167 6.233 6.141 6.315 6.150 6.315 654 6.2573 1.65%
2022-04-26 0 6.680 6.700 6.750 6.500 6.830 46,004 306,310 6.6583 6.132 6.150 6.196 5.967 6.270 50,116 6.1120 -0.30%
2022-04-25 0 6.700 6.660 6.800 6.650 6.920 22,000 148,766 6.7621 6.150 6.113 6.242 6.104 6.352 23,967 6.2072 -3.60%
2022-04-22 0 6.950 6.680 7.070 6.610 6.950 11,800 78,792 6.6773 6.380 6.132 6.490 6.068 6.380 12,855 6.1294 2.96%
2022-04-21 0 6.750 6.750 6.850 6.660 6.830 53,659 361,430 6.7357 6.196 6.196 6.288 6.113 6.270 58,456 6.1830 -1.17%
2022-04-20 0 6.830 6.680 6.840 6.600 6.910 27,800 184,124 6.6232 6.270 6.132 6.279 6.058 6.343 30,285 6.0797 1.19%
2022-04-19 0 6.750 6.660 7.000 6.650 7.000 163,500 1,104,965 6.7582 6.196 6.113 6.426 6.104 6.426 178,116 6.2036 -4.66%
2022-04-14 0 7.080 7.000 7.100 6.500 7.100 37,700 251,746 6.6776 6.499 6.426 6.517 5.967 6.517 41,070 6.1297 7.27%
2022-04-13 0 6.600 6.590 6.820 6.600 6.750 31,000 204,630 6.6010 6.058 6.049 6.260 6.058 6.196 33,771 6.0593 -0.15%
2022-04-12 0 6.610 6.600 6.800 6.020 6.830 67,200 440,590 6.5564 6.068 6.058 6.242 5.526 6.270 73,207 6.0184 -3.36%
2022-04-11 0 6.840 6.080 6.840 - - 0 0 - 6.279 5.581 6.279 - - 0 - -2.98%
2022-04-08 0 7.050 6.510 7.100 6.780 7.090 600 4,172 6.9533 6.471 5.976 6.517 6.224 6.508 654 6.3828 3.68%
2022-04-07 0 6.800 6.500 7.050 7.000 7.520 26,200 186,800 7.1298 6.242 5.967 6.471 6.426 6.903 28,542 6.5447 -5.03%
2022-04-06 0 7.160 7.110 7.230 7.100 7.740 115,600 851,802 7.3685 6.572 6.527 6.637 6.517 7.105 125,934 6.7639 -7.85%
2022-04-04 0 7.770 7.590 7.780 7.200 7.800 33,800 259,622 7.6811 7.132 6.967 7.142 6.609 7.160 36,821 7.0508 0.00%
2022-04-01 0 7.770 7.700 7.780 7.700 7.800 43,600 336,566 7.7194 7.132 7.068 7.142 7.068 7.160 47,498 7.0860 -0.38%
2022-03-31 0 7.800 7.300 7.800 7.600 7.800 1,140 8,755 7.6798 7.160 6.701 7.160 6.976 7.160 1,242 7.0496 0.00%
2022-03-30 0 7.800 7.570 7.800 7.800 7.800 2,800 21,840 7.8000 7.160 6.949 7.160 7.160 7.160 3,050 7.1600 0.00%
2022-03-29 0 7.800 7.500 7.890 7.700 7.900 3,800 29,720 7.8211 7.160 6.885 7.243 7.068 7.252 4,140 7.1793 0.00%
2022-03-28 0 7.800 7.650 7.800 7.530 7.800 31,400 243,268 7.7474 7.160 7.022 7.160 6.912 7.160 34,207 7.1117 0.00%
2022-03-25 0 7.800 7.800 7.840 7.740 7.910 40,200 312,500 7.7736 7.160 7.160 7.197 7.105 7.261 43,794 7.1357 0.00%
2022-03-24 0 7.800 7.800 7.900 7.240 8.000 93,500 724,369 7.7473 7.160 7.160 7.252 6.646 7.344 101,858 7.1115 7.59%
2022-03-23 0 7.250 7.150 7.250 7.100 7.310 21,200 151,252 7.1345 6.655 6.563 6.655 6.517 6.710 23,095 6.5491 1.83%
2022-03-22 0 7.120 7.020 7.120 - - 0 0 - 6.536 6.444 6.536 - - 0 - 0.00%
2022-03-21 0 7.120 7.040 7.130 6.910 7.280 42,000 298,062 7.0967 6.536 6.462 6.545 6.343 6.683 45,755 6.5144 -4.30%
2022-03-18 0 7.440 6.990 7.070 6.600 7.500 22,700 154,936 6.8254 6.829 6.416 6.490 6.058 6.885 24,729 6.2653 7.98%
2022-03-17 0 6.890 6.800 7.050 6.350 7.180 127,400 867,226 6.8071 6.325 6.242 6.471 5.829 6.591 138,789 6.2485 14.83%
2022-03-16 0 6.000 6.000 6.150 5.520 6.100 40,300 241,202 5.9852 5.508 5.508 5.645 5.067 5.599 43,903 5.4940 11.32%
2022-03-15 0 5.390 5.390 5.500 5.260 5.880 118,400 652,686 5.5126 4.948 4.948 5.049 4.828 5.398 128,984 5.0602 -8.49%
2022-03-14 0 5.890 5.750 5.890 5.800 6.340 61,200 360,226 5.8860 5.407 5.278 5.407 5.324 5.820 66,671 5.4031 -7.39%
2022-03-11 0 6.360 6.300 6.360 6.150 6.490 107,400 665,834 6.1996 5.838 5.783 5.838 5.645 5.957 117,001 5.6908 4.95%
2022-03-10 0 6.060 6.000 6.090 5.580 6.160 129,700 766,642 5.9109 5.563 5.508 5.590 5.122 5.655 141,294 5.4259 7.26%
2022-03-09 0 5.650 5.580 5.710 5.400 5.750 93,400 518,614 5.5526 5.186 5.122 5.241 4.957 5.278 101,749 5.0970 1.25%
2022-03-08 0 5.580 5.580 5.690 5.500 5.640 172,200 953,430 5.5368 5.122 5.122 5.223 5.049 5.177 187,593 5.0824 1.45%
2022-03-07 0 5.500 5.500 5.750 5.460 5.940 36,600 213,010 5.8199 5.049 5.049 5.278 5.012 5.453 39,872 5.3424 -7.41%
2022-03-04 0 5.940 5.900 6.050 5.830 6.120 33,600 200,198 5.9583 5.453 5.416 5.554 5.352 5.618 36,604 5.4694 -5.86%
2022-03-03 0 6.310 6.300 6.490 6.110 6.650 2,200 14,034 6.3791 5.792 5.783 5.957 5.609 6.104 2,397 5.8556 -5.54%
2022-03-02 0 6.680 6.110 6.690 6.680 6.680 10,000 66,800 6.6800 6.132 5.609 6.141 6.132 6.132 10,894 6.1319 -0.30%
2022-03-01 0 6.700 6.200 6.700 6.140 6.750 27,200 181,060 6.6566 6.150 5.691 6.150 5.636 6.196 29,631 6.1104 1.67%
2022-02-28 0 6.590 5.830 6.590 6.300 6.750 77,510 512,370 6.6104 6.049 5.352 6.049 5.783 6.196 84,439 6.0679 3.94%
2022-02-25 0 6.340 6.350 6.410 5.820 6.520 20,600 130,050 6.3131 5.820 5.829 5.884 5.342 5.985 22,441 5.7951 4.62%
2022-02-24 0 6.060 6.060 6.070 6.000 6.500 304,500 1,845,772 6.0616 5.563 5.563 5.572 5.508 5.967 331,720 5.5642 -6.77%
2022-02-23 0 6.500 6.400 6.500 6.170 6.810 158,000 993,788 6.2898 5.967 5.875 5.967 5.664 6.251 172,124 5.7737 -1.52%
2022-02-22 0 6.600 6.470 6.600 6.090 7.080 133,000 848,389 6.3789 6.058 5.939 6.058 5.590 6.499 144,889 5.8554 -0.90%
2022-02-21 0 6.660 6.660 6.850 6.660 7.310 310,800 2,133,632 6.8650 6.113 6.113 6.288 6.113 6.710 338,583 6.3016 -8.14%
2022-02-18 0 7.250 7.200 7.350 7.190 7.370 78,800 573,166 7.2737 6.655 6.609 6.747 6.600 6.765 85,844 6.6768 -1.89%
2022-02-17 0 7.390 7.230 7.390 7.390 7.490 5,200 38,602 7.4235 6.784 6.637 6.784 6.784 6.875 5,665 6.8143 -0.67%
2022-02-16 0 7.440 7.440 7.450 7.300 7.770 294,200 2,168,564 7.3711 6.829 6.829 6.839 6.701 7.132 320,499 6.7662 -3.88%
2022-02-15 0 7.740 7.270 8.090 - - 0 0 - 7.105 6.673 7.426 - - 0 - 0.00%
2022-02-14 0 7.740 7.250 7.740 7.740 7.840 41,600 323,018 7.7649 7.105 6.655 7.105 7.105 7.197 45,319 7.1277 -0.77%
2022-02-11 0 7.800 7.620 7.850 7.620 8.000 85,000 670,704 7.8906 7.160 6.995 7.206 6.995 7.344 92,598 7.2431 -2.50%
2022-02-10 0 8.000 8.000 8.100 7.980 8.100 54,700 437,778 8.0033 7.344 7.344 7.435 7.325 7.435 59,590 7.3465 -1.23%
2022-02-09 0 8.100 8.050 8.100 7.790 8.120 74,400 599,118 8.0527 7.435 7.389 7.435 7.151 7.454 81,051 7.3919 0.12%
2022-02-08 0 8.090 7.510 8.100 7.800 8.100 6,400 50,650 7.9141 7.426 6.894 7.435 7.160 7.435 6,972 7.2647 0.00%
2022-02-07 0 8.090 8.010 8.090 7.740 8.090 11,800 93,736 7.9437 7.426 7.353 7.426 7.105 7.426 12,855 7.2919 -0.12%
2022-02-04 0 8.100 8.000 8.100 7.910 8.100 80,200 649,314 8.0962 7.435 7.344 7.435 7.261 7.435 87,369 7.4318 3.18%
2022-01-31 0 7.850 7.320 7.460 7.320 7.850 17,800 138,692 7.7917 7.206 6.719 6.848 6.719 7.206 19,391 7.1523 3.29%
2022-01-28 0 7.600 7.600 8.050 7.220 7.600 55,400 410,634 7.4122 6.976 6.976 7.389 6.628 6.976 60,352 6.8039 0.00%
2022-01-27 0 7.600 7.600 7.700 7.450 7.610 39,400 297,334 7.5465 6.976 6.976 7.068 6.839 6.986 42,922 6.9273 -3.18%
2022-01-26 0 7.850 7.850 8.000 7.800 8.100 256,000 2,028,696 7.9246 7.206 7.206 7.344 7.160 7.435 278,885 7.2743 -0.38%
2022-01-25 0 7.880 7.880 8.020 7.880 8.500 191,800 1,545,737 8.0591 7.233 7.233 7.362 7.233 7.803 208,946 7.3978 -7.29%
2022-01-24 0 8.500 8.500 8.650 8.500 8.800 63,600 554,710 8.7219 7.803 7.803 7.940 7.803 8.078 69,285 8.0062 -3.19%
2022-01-21 0 8.780 8.780 8.800 8.780 8.990 35,000 308,576 8.8165 8.060 8.060 8.078 8.060 8.252 38,129 8.0930 -2.34%
2022-01-20 0 8.990 8.820 9.000 8.810 9.030 25,400 228,120 8.9811 8.252 8.096 8.261 8.087 8.289 27,671 8.2441 -0.11%
2022-01-19 0 9.000 9.000 9.040 9.000 9.100 45,600 412,234 9.0402 8.261 8.261 8.298 8.261 8.353 49,676 8.2984 -1.10%
2022-01-18 0 9.100 9.090 9.100 8.900 9.140 46,000 418,040 9.0878 8.353 8.344 8.353 8.170 8.390 50,112 8.3421 0.00%
2022-01-17 0 9.100 9.090 9.100 9.090 9.120 150,900 1,373,620 9.1028 8.353 8.344 8.353 8.344 8.372 164,389 8.3559 -2.15%
2022-01-14 0 9.300 8.970 9.300 8.900 9.300 256,900 2,378,546 9.2586 8.537 8.234 8.537 8.170 8.537 279,865 8.4989 4.49%
2022-01-13 0 8.900 8.840 8.900 8.900 9.070 122,200 1,098,882 8.9925 8.170 8.115 8.170 8.170 8.326 133,124 8.2546 -1.77%
2022-01-12 0 9.060 9.020 9.060 8.950 9.100 34,000 307,490 9.0438 8.317 8.280 8.317 8.216 8.353 37,039 8.3017 1.80%
2022-01-11 0 8.900 8.900 8.980 8.900 9.100 120,200 1,079,980 8.9849 8.170 8.170 8.243 8.170 8.353 130,945 8.2476 -1.77%
2022-01-10 0 9.060 9.010 9.060 9.000 9.100 111,600 1,005,552 9.0103 8.317 8.271 8.317 8.261 8.353 121,576 8.2710 0.22%
2022-01-07 0 9.040 8.960 9.050 8.930 9.160 130,000 1,170,850 9.0065 8.298 8.225 8.307 8.197 8.408 141,621 8.2675 2.49%
2022-01-06 0 8.820 8.820 9.000 8.820 8.980 82,200 728,500 8.8625 8.096 8.096 8.261 8.096 8.243 89,548 8.1353 -1.01%
2022-01-05 0 8.910 8.910 9.000 8.900 9.160 95,000 865,252 9.1079 8.179 8.179 8.261 8.170 8.408 103,492 8.3605 -1.33%
2022-01-04 0 9.030 9.020 9.150 8.760 9.150 96,800 864,322 8.9289 8.289 8.280 8.399 8.041 8.399 105,453 8.1963 1.46%
2022-01-03 0 8.900 8.820 8.950 8.890 8.970 29,000 258,166 8.9023 8.170 8.096 8.216 8.161 8.234 31,592 8.1718 -0.45%
2021-12-31 0 8.940 8.610 8.940 8.500 8.940 1,400 12,244 8.7457 8.206 7.903 8.206 7.803 8.206 1,525 8.0281 0.56%
2021-12-30 0 8.890 8.630 9.080 8.230 9.070 13,800 119,362 8.6494 8.161 7.922 8.335 7.555 8.326 15,034 7.9397 -2.20%
2021-12-29 0 9.090 8.660 9.090 8.660 9.090 1,600 14,370 8.9813 8.344 7.949 8.344 7.949 8.344 1,743 8.2443 3.41%
2021-12-28 0 8.790 8.330 8.790 8.320 8.800 29,800 248,838 8.3503 8.069 7.646 8.069 7.637 8.078 32,464 7.6651 1.03%
2021-12-24 0 8.700 8.690 8.800 8.700 8.700 50,200 436,740 8.7000 7.986 7.977 8.078 7.986 7.986 54,688 7.9861 -1.14%
2021-12-23 0 8.800 8.660 8.800 8.610 8.800 6,200 54,504 8.7910 8.078 7.949 8.078 7.903 8.078 6,754 8.0696 0.23%
2021-12-22 0 8.780 8.660 8.800 8.560 8.880 101,200 875,804 8.6542 8.060 7.949 8.078 7.858 8.151 110,247 7.9440 2.57%
2021-12-21 0 8.560 8.250 8.570 8.200 8.800 3,600 30,376 8.4378 7.858 7.573 7.867 7.527 8.078 3,922 7.7454 2.15%
2021-12-20 0 8.380 8.300 8.450 8.220 8.580 56,100 473,388 8.4383 7.692 7.619 7.757 7.545 7.876 61,115 7.7459 0.24%
2021-12-17 0 8.360 8.360 8.470 8.350 8.600 37,000 309,704 8.3704 7.674 7.674 7.775 7.665 7.894 40,308 7.6835 -2.22%
2021-12-16 0 8.550 8.530 8.570 8.210 8.800 64,400 551,868 8.5694 7.848 7.830 7.867 7.536 8.078 70,157 7.8662 -0.12%
2021-12-15 0 8.560 8.560 8.920 8.550 8.570 108,000 924,364 8.5589 7.858 7.858 8.188 7.848 7.867 117,654 7.8566 1.42%
2021-12-14 0 8.440 8.440 8.500 8.150 8.500 25,000 211,074 8.4430 7.747 7.747 7.803 7.481 7.803 27,235 7.7502 -0.71%
2021-12-13 0 8.500 8.500 8.800 8.300 8.730 4,600 38,870 8.4500 7.803 7.803 8.078 7.619 8.014 5,011 7.7566 -2.30%
2021-12-10 0 8.700 8.520 8.800 8.700 8.850 2,800 24,586 8.7807 7.986 7.821 8.078 7.986 8.124 3,050 8.0602 -1.69%
2021-12-09 0 8.850 8.710 8.850 8.700 8.900 27,300 239,422 8.7700 8.124 7.995 8.124 7.986 8.170 29,740 8.0504 0.91%
2021-12-08 0 8.770 8.710 8.800 8.500 9.030 38,400 339,918 8.8520 8.050 7.995 8.078 7.803 8.289 41,833 8.1257 -1.46%
2021-12-07 0 8.900 8.900 9.180 8.800 9.000 64,200 575,298 8.9610 8.170 8.170 8.427 8.078 8.261 69,939 8.2257 1.14%
2021-12-06 0 8.800 8.500 8.800 - - 0 0 - 8.078 7.803 8.078 - - 0 - -1.01%
2021-12-03 0 8.890 8.640 8.900 8.740 8.900 5,400 47,502 8.7967 8.161 7.931 8.170 8.023 8.170 5,883 8.0748 2.30%
2021-12-02 0 8.690 8.690 8.940 8.520 8.990 42,700 375,353 8.7905 7.977 7.977 8.206 7.821 8.252 46,517 8.0691 -3.34%
2021-12-01 0 8.990 8.880 9.000 8.680 9.090 38,200 343,372 8.9888 8.252 8.151 8.261 7.968 8.344 41,615 8.2512 -0.11%
2021-11-30 0 9.000 9.000 9.060 8.910 9.460 29,400 267,142 9.0865 8.261 8.261 8.317 8.179 8.684 32,028 8.3408 -4.66%
2021-11-29 0 9.440 9.410 9.450 9.440 9.600 18,400 174,870 9.5038 8.665 8.638 8.675 8.665 8.812 20,045 8.7239 -5.32%
2021-11-26 0 9.970 9.800 10.00 9.800 9.990 12,200 119,624 9.8052 9.152 8.996 9.179 8.996 9.170 13,291 9.0007 -2.06%
2021-11-25 0 10.18 10.02 10.20 10.02 10.22 10,000 101,868 10.187 9.345 9.198 9.363 9.198 9.381 10,894 9.3509 -2.12%
2021-11-24 0 10.40 9.660 10.40 - - 0 0 - 9.547 8.867 9.547 - - 0 - -0.19%
2021-11-23 0 10.42 10.18 10.44 10.42 10.66 33,800 357,660 10.582 9.565 9.345 9.583 9.565 9.785 36,821 9.7134 -2.25%
2021-11-22 0 10.66 10.68 10.70 10.66 10.66 800 8,528 10.660 9.785 9.804 9.822 9.785 9.785 872 9.7853 0.00%
2021-11-19 0 10.66 10.66 10.68 10.50 10.80 573,000 6,119,084 10.679 9.785 9.785 9.804 9.638 9.914 624,222 9.8027 0.95%
2021-11-18 0 10.56 10.56 10.90 10.26 10.64 161,800 1,699,972 10.507 9.693 9.693 10.01 9.418 9.767 176,264 9.6445 0.96%
2021-11-17 0 10.46 10.46 10.50 10.46 10.66 80,100 840,806 10.497 9.602 9.602 9.638 9.602 9.785 87,260 9.6356 -4.04%
2021-11-16 0 10.90 10.90 10.92 10.62 10.90 73,800 788,688 10.687 10.01 10.01 10.02 9.749 10.01 80,397 9.8099 3.61%
2021-11-15 0 10.52 10.52 10.98 9.900 10.66 99,000 1,022,904 10.332 9.657 9.657 10.08 9.088 9.785 107,850 9.4845 4.99%
2021-11-12 0 10.02 10.00 10.02 10.00 10.02 31,600 316,008 10.000 9.198 9.179 9.198 9.179 9.198 34,425 9.1797 0.30%
2021-11-11 0 9.990 9.810 10.00 9.540 10.02 81,200 805,268 9.9171 9.170 9.005 9.179 8.757 9.198 88,459 9.1033 1.01%
2021-11-10 0 9.890 9.760 9.980 9.500 9.990 57,600 570,112 9.8978 9.078 8.959 9.161 8.720 9.170 62,749 9.0856 1.02%
2021-11-09 0 9.790 9.790 9.800 9.420 9.820 43,400 421,194 9.7049 8.987 8.987 8.996 8.647 9.014 47,280 8.9086 1.66%
2021-11-08 0 9.630 9.630 9.980 9.310 9.870 69,300 671,363 9.6878 8.840 8.840 9.161 8.546 9.060 75,495 8.8928 1.05%
2021-11-05 0 9.530 9.530 9.700 9.530 9.750 55,200 528,846 9.5805 8.748 8.748 8.904 8.748 8.950 60,134 8.7944 0.21%
2021-11-04 0 9.510 9.440 9.580 9.400 9.540 17,000 160,796 9.4586 8.730 8.665 8.794 8.629 8.757 18,520 8.6824 -1.04%
2021-11-03 0 9.610 9.600 9.690 9.590 9.760 34,400 331,117 9.6255 8.821 8.812 8.895 8.803 8.959 37,475 8.8356 0.10%
2021-11-02 0 9.600 9.600 10.10 9.600 9.710 43,800 422,230 9.6400 8.812 8.812 9.271 8.812 8.913 47,715 8.8489 -0.31%
2021-11-01 0 9.630 9.380 10.10 9.630 9.900 2,200 21,456 9.7527 8.840 8.610 9.271 8.840 9.088 2,397 8.9524 -4.65%
2021-10-29 0 10.10 9.900 10.18 10.06 10.18 14,200 143,704 10.120 9.271 9.088 9.345 9.235 9.345 15,469 9.2896 -2.88%
2021-10-28 0 10.40 10.40 10.48 9.400 10.50 314,800 3,076,948 9.7743 9.547 9.547 9.620 8.629 9.638 342,941 8.9722 3.38%
2021-10-27 0 10.06 10.02 10.20 10.02 10.30 17,000 173,376 10.199 9.235 9.198 9.363 9.198 9.455 18,520 9.3617 -6.51%
2021-10-26 0 10.76 10.76 10.78 9.860 11.32 411,400 4,197,256 10.202 9.877 9.877 9.895 9.051 10.39 448,176 9.3652 -9.43%
2021-10-25 0 11.88 11.70 11.88 10.48 11.88 130,300 1,447,674 11.110 10.91 10.74 10.91 9.620 10.91 141,948 10.199 3.30%
2021-10-22 0 11.50 11.42 11.50 11.38 11.94 60,000 690,752 11.513 10.56 10.48 10.56 10.45 10.96 65,364 10.568 -3.85%
2021-10-21 0 11.96 11.86 12.06 10.90 12.40 65,600 768,760 11.719 10.98 10.89 11.07 10.01 11.38 71,464 10.757 9.12%
2021-10-20 0 10.96 10.86 10.96 10.72 10.96 25,600 276,752 10.811 10.06 9.969 10.06 9.840 10.06 27,888 9.9235 2.81%
2021-10-19 0 10.66 10.66 10.80 10.30 10.76 34,400 358,316 10.416 9.785 9.785 9.914 9.455 9.877 37,475 9.5614 2.70%
2021-10-18 0 10.38 10.38 10.98 9.390 10.38 18,800 182,974 9.7327 9.528 9.528 10.08 8.619 9.528 20,481 8.9340 4.95%
2021-10-15 0 9.890 9.580 9.890 9.880 9.930 19,400 191,874 9.8904 9.078 8.794 9.078 9.069 9.115 21,134 9.0788 -0.40%
2021-10-12 0 9.930 9.590 9.930 9.500 9.940 31,400 309,398 9.8534 9.115 8.803 9.115 8.720 9.124 34,207 9.0449 0.51%
2021-10-11 0 9.880 9.430 9.880 9.350 9.990 20,600 196,728 9.5499 9.069 8.656 9.069 8.583 9.170 22,441 8.7663 5.56%
2021-10-08 0 9.360 9.350 9.500 9.220 9.500 136,600 1,271,912 9.3112 8.592 8.583 8.720 8.463 8.720 148,811 8.5472 0.21%
2021-10-07 0 9.340 9.270 9.490 8.920 9.500 32,400 298,354 9.2085 8.574 8.509 8.711 8.188 8.720 35,296 8.4528 0.76%
2021-10-06 0 9.270 9.150 9.270 8.800 9.700 189,600 1,715,018 9.0455 8.509 8.399 8.509 8.078 8.904 206,549 8.3032 -8.58%
2021-10-05 0 10.14 9.600 10.14 9.770 10.18 7,000 68,576 9.7966 9.308 8.812 9.308 8.968 9.345 7,626 8.9927 2.11%
2021-10-04 0 9.930 9.680 9.930 9.800 10.08 8,400 82,982 9.8788 9.115 8.886 9.115 8.996 9.253 9,151 9.0682 -0.50%
2021-09-30 0 9.980 9.650 9.980 9.550 9.980 55,200 542,056 9.8199 9.161 8.858 9.161 8.766 9.161 60,134 9.0141 0.60%
2021-09-29 0 9.920 9.800 9.920 9.260 10.20 179,800 1,729,594 9.6195 9.106 8.996 9.106 8.500 9.363 195,873 8.8302 7.05%
2021-09-28 0 13.90 13.64 13.90 13.52 14.28 154,330 2,136,827 13.846 8.506 8.347 8.506 8.274 8.739 252,189 8.4731 -5.31%
2021-09-27 0 14.68 13.54 14.68 13.72 14.68 20,200 284,628 14.090 8.984 8.286 8.984 8.396 8.984 33,009 8.6228 -0.14%
2021-09-24 0 14.70 14.70 14.78 14.00 14.86 131,200 1,905,812 14.526 8.996 8.996 9.045 8.567 9.094 214,393 8.8894 -2.00%
2021-09-23 0 15.00 15.00 15.96 14.10 16.00 178,400 2,598,428 14.565 9.179 9.179 9.767 8.629 9.791 291,522 8.9133 -1.32%
2021-09-21 0 15.20 14.74 15.20 14.58 15.54 92,400 1,363,288 14.754 9.302 9.020 9.302 8.922 9.510 150,990 9.0290 -2.56%
2021-09-20 0 15.60 15.16 15.60 14.82 16.70 131,600 1,979,016 15.038 9.547 9.277 9.547 9.069 10.22 215,046 9.2027 0.91%
2021-09-17 0 15.46 15.22 15.46 15.22 16.38 142,600 2,210,724 15.503 9.461 9.314 9.461 9.314 10.02 233,021 9.4872 -1.02%
2021-09-16 0 15.62 15.60 15.76 15.04 16.30 26,000 405,924 15.612 9.559 9.547 9.645 9.204 9.975 42,486 9.5542 -4.17%
2021-09-15 0 16.30 16.30 16.88 16.06 17.64 83,600 1,394,000 16.675 9.975 9.975 10.33 9.828 10.80 136,610 10.204 -7.60%
2021-09-14 0 17.64 16.50 18.34 17.98 18.34 9,400 171,284 18.222 10.80 10.10 11.22 11.00 11.22 15,360 11.151 -2.86%
2021-09-13 0 18.16 18.16 18.40 18.14 18.46 8,400 154,544 18.398 11.11 11.11 11.26 11.10 11.30 13,726 11.259 -1.30%
2021-09-10 0 18.40 18.38 18.40 18.40 18.56 23,400 433,108 18.509 11.26 11.25 11.26 11.26 11.36 38,238 11.327 0.11%
2021-09-09 0 18.38 18.32 18.38 18.30 18.60 42,600 781,592 18.347 11.25 11.21 11.25 11.20 11.38 69,612 11.228 -1.18%
2021-09-08 0 18.60 18.60 18.64 18.48 18.60 11,600 215,500 18.578 11.38 11.38 11.41 11.31 11.38 18,955 11.369 0.65%
2021-09-07 0 18.48 18.48 18.64 18.36 18.70 62,000 1,144,904 18.466 11.31 11.31 11.41 11.24 11.44 101,314 11.301 1.09%
2021-09-06 0 18.28 18.24 18.56 18.02 18.36 72,567 1,319,019 18.177 11.19 11.16 11.36 11.03 11.24 118,581 11.123 -1.30%
2021-09-03 0 18.52 18.42 18.56 18.22 18.58 17,000 313,388 18.435 11.33 11.27 11.36 11.15 11.37 27,780 11.281 0.65%
2021-09-02 0 18.40 18.40 18.56 18.30 18.58 55,600 1,024,864 18.433 11.26 11.26 11.36 11.20 11.37 90,855 11.280 0.00%
2021-09-01 0 18.40 18.40 18.58 18.30 18.64 30,400 562,016 18.487 11.26 11.26 11.37 11.20 11.41 49,676 11.314 -0.33%
2021-08-31 0 18.46 18.20 18.54 18.48 18.80 26,600 495,268 18.619 11.30 11.14 11.35 11.31 11.50 43,467 11.394 -0.22%
2021-08-30 0 18.50 18.50 19.88 18.50 18.84 30,800 572,512 18.588 11.32 11.32 12.17 11.32 11.53 50,330 11.375 0.54%
2021-08-27 0 18.40 18.40 18.66 18.24 18.42 10,800 198,208 18.353 11.26 11.26 11.42 11.16 11.27 17,648 11.231 -2.65%
2021-08-26 0 18.90 18.80 18.90 18.78 19.36 3,600 68,268 18.963 11.57 11.50 11.57 11.49 11.85 5,883 11.605 -4.74%
2021-08-25 0 19.84 19.70 19.84 19.50 20.50 61,200 1,230,100 20.100 12.14 12.06 12.14 11.93 12.55 100,006 12.300 0.10%
2021-08-24 0 19.82 19.50 19.82 18.52 21.70 71,000 1,420,644 20.009 12.13 11.93 12.13 11.33 13.28 116,020 12.245 9.75%
2021-08-23 0 18.06 18.06 18.20 18.02 18.20 5,400 97,560 18.067 11.05 11.05 11.14 11.03 11.14 8,824 11.056 1.01%
2021-08-20 0 17.88 17.88 17.96 17.88 18.00 43,000 772,776 17.972 10.94 10.94 10.99 10.94 11.02 70,266 10.998 0.45%
2021-08-19 0 17.80 17.80 17.98 16.88 18.28 127,230 2,285,189 17.961 10.89 10.89 11.00 10.33 11.19 207,905 10.991 7.49%
2021-08-18 0 16.56 16.54 16.88 16.40 16.70 7,600 125,752 16.546 10.13 10.12 10.33 10.04 10.22 12,419 10.126 0.12%
2021-08-17 0 16.54 16.42 16.70 16.26 16.84 17,000 282,520 16.619 10.12 10.05 10.22 9.950 10.31 27,780 10.170 -1.55%
2021-08-16 0 16.80 16.66 17.14 16.66 17.30 16,600 280,780 16.914 10.28 10.20 10.49 10.20 10.59 27,126 10.351 3.45%
2021-08-13 0 16.24 16.22 16.64 16.04 16.78 19,600 323,332 16.497 9.938 9.926 10.18 9.816 10.27 32,028 10.095 -3.33%
2021-08-12 0 16.80 16.80 17.00 16.58 16.80 5,200 86,436 16.622 10.28 10.28 10.40 10.15 10.28 8,497 10.172 1.45%
2021-08-11 0 16.56 16.54 17.00 16.50 16.88 29,600 493,548 16.674 10.13 10.12 10.40 10.10 10.33 48,369 10.204 -0.24%
2021-08-10 0 16.60 16.60 16.64 15.92 16.70 18,200 300,176 16.493 10.16 10.16 10.18 9.742 10.22 29,740 10.093 5.60%
2021-08-09 0 15.72 15.70 15.84 14.98 17.38 43,900 689,392 15.704 9.620 9.608 9.693 9.167 10.64 71,737 9.6101 6.22%
2021-08-06 0 14.80 14.80 14.92 14.68 14.98 10,200 151,000 14.804 9.057 9.057 9.130 8.984 9.167 16,668 9.0594 0.00%
2021-08-05 0 14.80 14.68 14.80 14.50 15.16 79,000 1,162,584 14.716 9.057 8.984 9.057 8.873 9.277 129,093 9.0058 -1.99%
2021-08-04 0 15.10 15.10 15.20 14.14 15.92 93,200 1,379,276 14.799 9.241 9.241 9.302 8.653 9.742 152,297 9.0565 -0.79%
2021-08-03 0 15.22 15.20 15.94 15.12 16.54 119,800 1,891,660 15.790 9.314 9.302 9.755 9.253 10.12 195,764 9.6630 -8.53%
2021-08-02 0 16.64 16.64 16.78 16.62 16.80 48,800 813,404 16.668 10.18 10.18 10.27 10.17 10.28 79,744 10.200 -0.95%
2021-07-30 0 16.80 16.80 17.48 16.40 17.40 21,000 356,832 16.992 10.28 10.28 10.70 10.04 10.65 34,316 10.398 -3.45%
2021-07-29 0 17.40 17.28 17.60 17.36 17.90 34,800 612,972 17.614 10.65 10.57 10.77 10.62 10.95 56,866 10.779 5.33%
2021-07-28 0 16.52 16.52 16.82 15.80 17.74 71,000 1,168,200 16.454 10.11 10.11 10.29 9.669 10.86 116,020 10.069 4.56%
2021-07-27 0 15.80 15.78 16.08 15.76 18.10 60,200 994,460 16.519 9.669 9.657 9.840 9.645 11.08 98,372 10.109 -12.61%
2021-07-26 0 18.08 18.06 18.20 18.08 19.28 81,200 1,489,456 18.343 11.06 11.05 11.14 11.06 11.80 132,688 11.225 -6.22%
2021-07-23 0 19.28 19.26 19.48 19.20 20.70 186,000 3,765,612 20.245 11.80 11.79 11.92 11.75 12.67 303,941 12.389 -2.82%
2021-07-22 0 19.84 19.54 19.84 19.34 20.30 48,200 951,230 19.735 12.14 11.96 12.14 11.84 12.42 78,763 12.077 3.87%
2021-07-21 0 19.10 19.10 19.16 19.00 19.60 12,400 239,328 19.301 11.69 11.69 11.73 11.63 11.99 20,263 11.811 -0.52%
2021-07-20 0 19.20 18.78 19.40 18.50 19.52 12,800 246,048 19.223 11.75 11.49 11.87 11.32 11.95 20,916 11.763 -0.93%
2021-07-19 0 19.38 19.08 20.00 - - 0 0 - 11.86 11.68 12.24 - - 0 - 0.00%
2021-07-16 0 19.38 19.38 19.94 19.10 20.10 29,400 580,332 19.739 11.86 11.86 12.20 11.69 12.30 48,042 12.080 -1.42%
2021-07-15 0 19.66 19.44 19.96 19.32 20.25 11,400 224,844 19.723 12.03 11.90 12.21 11.82 12.39 18,629 12.070 -1.60%
2021-07-14 0 19.98 19.22 19.98 19.02 20.30 45,800 890,412 19.441 12.23 11.76 12.23 11.64 12.42 74,841 11.897 0.81%
2021-07-13 0 19.82 19.82 20.00 19.82 20.00 20,000 397,548 19.877 12.13 12.13 12.24 12.13 12.24 32,682 12.164 -0.90%
2021-07-12 0 20.00 19.88 20.30 19.50 20.30 15,800 316,298 20.019 12.24 12.17 12.42 11.93 12.42 25,819 12.251 -0.25%
2021-07-09 0 20.05 19.42 20.05 19.00 20.45 32,600 644,426 19.768 12.27 11.88 12.27 11.63 12.51 53,271 12.097 5.42%
2021-07-08 0 19.02 19.02 19.60 18.42 20.10 175,000 3,459,980 19.771 11.64 11.64 11.99 11.27 12.30 285,966 12.099 -4.04%
2021-07-07 0 19.82 19.82 20.10 19.60 20.50 31,400 628,620 20.020 12.13 12.13 12.30 11.99 12.55 51,310 12.251 -0.90%
2021-07-06 0 20.00 20.00 20.45 19.76 20.50 18,000 363,634 20.202 12.24 12.24 12.51 12.09 12.55 29,414 12.363 -2.20%
2021-07-05 0 20.45 19.80 20.50 19.80 20.50 6,800 136,960 20.141 12.51 12.12 12.55 12.12 12.55 11,112 12.326 -0.24%
2021-07-02 0 20.50 19.60 20.45 19.98 20.65 125,800 2,552,502 20.290 12.55 11.99 12.51 12.23 12.64 205,568 12.417 -0.97%
2021-06-30 0 20.70 20.50 20.70 20.05 20.70 5,400 109,770 20.328 12.67 12.55 12.67 12.27 12.67 8,824 12.440 0.98%
2021-06-29 0 20.50 20.15 20.50 20.00 20.60 118,800 2,395,420 20.163 12.55 12.33 12.55 12.24 12.61 194,130 12.339 0.24%
2021-06-28 0 20.45 20.00 20.45 19.98 20.60 107,200 2,171,310 20.255 12.51 12.24 12.51 12.23 12.61 175,174 12.395 3.49%
2021-06-25 0 19.76 20.00 20.45 19.62 20.50 111,400 2,226,836 19.990 12.09 12.24 12.51 12.01 12.55 182,038 12.233 -2.90%
2021-06-24 0 20.35 20.00 20.40 20.00 20.50 30,800 618,140 20.069 12.45 12.24 12.48 12.24 12.55 50,330 12.282 -0.73%
2021-06-23 0 20.50 19.62 20.45 19.56 20.55 171,800 3,428,168 19.954 12.55 12.01 12.51 11.97 12.58 280,737 12.211 2.50%
2021-06-22 0 20.00 19.50 20.00 19.20 20.05 52,800 1,041,958 19.734 12.24 11.93 12.24 11.75 12.27 86,280 12.076 -0.74%
2021-06-21 0 20.15 20.00 20.15 19.86 20.90 55,200 1,110,914 20.125 12.33 12.24 12.33 12.15 12.79 90,202 12.316 0.50%
2021-06-18 0 20.05 20.00 20.30 19.98 20.35 117,600 2,366,946 20.127 12.27 12.24 12.42 12.23 12.45 192,169 12.317 -0.99%
2021-06-17 0 20.25 20.05 20.25 20.05 20.80 35,200 718,500 20.412 12.39 12.27 12.39 12.27 12.73 57,520 12.491 -2.17%
2021-06-16 0 20.70 20.00 20.70 19.46 20.70 101,600 2,032,326 20.003 12.67 12.24 12.67 11.91 12.67 166,023 12.241 -0.24%
2021-06-15 0 20.75 20.30 20.80 20.70 21.15 2,600 54,350 20.904 12.70 12.42 12.73 12.67 12.94 4,249 12.792 -1.89%
2021-06-11 0 21.15 20.45 21.15 20.50 21.50 209,600 4,433,120 21.150 12.94 12.51 12.94 12.55 13.16 342,505 12.943 4.19%
2021-06-10 0 20.30 20.30 20.55 19.90 21.00 127,600 2,578,442 20.207 12.42 12.42 12.58 12.18 12.85 208,510 12.366 1.60%
2021-06-09 0 19.98 19.80 19.98 19.18 20.05 257,400 5,044,154 19.597 12.23 12.12 12.23 11.74 12.27 420,615 11.992 2.67%
2021-06-08 0 19.46 19.22 19.46 19.06 19.92 47,600 929,240 19.522 11.91 11.76 11.91 11.66 12.19 77,783 11.947 -0.92%
2021-06-07 0 19.64 19.62 20.20 19.60 20.15 48,600 964,606 19.848 12.02 12.01 12.36 11.99 12.33 79,417 12.146 -2.77%
2021-06-04 0 20.20 20.20 20.50 20.00 20.20 23,200 465,700 20.073 12.36 12.36 12.55 12.24 12.36 37,911 12.284 0.25%
2021-06-03 0 20.15 20.15 21.05 20.00 21.05 268,400 5,511,270 20.534 12.33 12.33 12.88 12.24 12.88 438,590 12.566 -4.50%
2021-06-02 0 21.10 20.80 21.15 20.70 21.60 11,000 231,860 21.078 12.91 12.73 12.94 12.67 13.22 17,975 12.899 -2.54%
2021-06-01 0 21.65 21.15 21.75 20.40 21.85 98,400 2,080,290 21.141 13.25 12.94 13.31 12.48 13.37 160,794 12.938 4.09%
2021-05-31 0 20.80 20.50 20.80 20.50 21.10 35,200 729,000 20.710 12.73 12.55 12.73 12.55 12.91 57,520 12.674 -0.24%
2021-05-28 0 20.85 20.85 20.90 20.55 21.65 46,200 964,950 20.886 12.76 12.76 12.79 12.58 13.25 75,495 12.782 -1.65%
2021-05-27 0 21.20 21.20 21.85 20.95 21.90 2,000 42,390 21.195 12.97 12.97 13.37 12.82 13.40 3,268 12.971 -3.64%
2021-05-26 0 22.00 21.05 22.00 20.20 22.00 35,200 725,410 20.608 13.46 12.88 13.46 12.36 13.46 57,520 12.611 7.06%
2021-05-25 0 20.55 20.35 20.55 20.15 20.75 46,600 957,190 20.541 12.58 12.45 12.58 12.33 12.70 76,149 12.570 -2.38%
2021-05-24 0 21.05 20.75 20.80 20.55 21.60 52,200 1,091,470 20.909 12.88 12.70 12.73 12.58 13.22 85,299 12.796 -2.34%
2021-05-21 0 21.65 21.65 22.05 21.00 22.25 31,200 670,776 21.499 13.19 13.19 13.43 12.79 13.56 51,212 13.098 0.70%
2021-05-20 0 21.50 21.50 21.85 21.50 22.35 55,400 1,217,610 21.979 13.10 13.10 13.31 13.10 13.62 90,934 13.390 -3.59%
2021-05-18 0 22.30 22.30 22.40 21.00 22.30 136,000 2,974,220 21.869 13.59 13.59 13.65 12.79 13.59 223,231 13.323 6.19%
2021-05-17 0 21.00 20.60 21.40 19.90 23.00 227,400 4,972,706 21.868 12.79 12.55 13.04 12.12 14.01 373,256 13.323 2.94%
2021-05-14 0 20.40 20.40 21.55 20.35 20.75 46,800 962,070 20.557 12.43 12.43 13.13 12.40 12.64 76,818 12.524 -0.49%
2021-05-13 0 20.50 20.50 21.10 20.50 21.65 29,600 615,900 20.807 12.49 12.49 12.85 12.49 13.19 48,586 12.677 -2.38%
2021-05-12 0 21.00 21.00 21.45 18.46 21.95 394,400 8,132,144 20.619 12.79 12.79 13.07 11.25 13.37 647,370 12.562 -1.64%
2021-05-11 0 21.35 20.90 21.35 20.40 22.80 161,800 3,490,740 21.574 13.01 12.73 13.01 12.43 13.89 265,579 13.144 -9.73%
2021-05-10 0 23.65 23.30 23.65 23.10 23.70 9,400 219,540 23.355 14.41 14.20 14.41 14.07 14.44 15,429 14.229 0.21%
2021-05-07 0 23.60 21.50 23.60 23.60 24.60 24,700 595,750 24.119 14.38 13.10 14.38 14.38 14.99 40,543 14.694 -4.07%
2021-05-06 0 24.60 24.60 24.70 23.55 24.65 62,800 1,508,680 24.024 14.99 14.99 15.05 14.35 15.02 103,080 14.636 0.41%
2021-05-05 0 24.50 24.30 24.50 23.90 24.90 190,600 4,638,730 24.338 14.93 14.80 14.93 14.56 15.17 312,852 14.827 0.41%
2021-05-04 0 24.40 23.95 24.40 22.55 24.85 31,200 729,690 23.388 14.87 14.59 14.87 13.74 15.14 51,212 14.248 2.52%
2021-05-03 0 23.80 23.30 23.85 23.65 23.85 8,600 205,040 23.842 14.50 14.20 14.53 14.41 14.53 14,116 14.525 -0.63%
2021-04-30 0 23.95 23.75 24.00 23.60 24.05 40,400 961,290 23.794 14.59 14.47 14.62 14.38 14.65 66,313 14.496 -1.03%
2021-04-29 0 24.20 24.00 24.20 24.00 24.25 54,000 1,298,780 24.051 14.74 14.62 14.74 14.62 14.77 88,636 14.653 -1.22%
2021-04-28 0 24.50 24.00 24.50 23.90 24.50 53,600 1,290,850 24.083 14.93 14.62 14.93 14.56 14.93 87,979 14.672 0.82%
2021-04-27 0 24.30 24.30 24.50 23.85 24.70 22,600 550,370 24.353 14.80 14.80 14.93 14.53 15.05 37,096 14.836 -1.62%
2021-04-26 0 24.70 24.15 24.70 23.40 24.90 104,600 2,534,200 24.228 15.05 14.71 15.05 14.26 15.17 171,691 14.760 6.01%
2021-04-23 0 23.30 23.30 23.35 22.30 23.85 130,800 3,022,420 23.107 14.20 14.20 14.23 13.59 14.53 214,696 14.078 6.15%
2021-04-22 0 21.95 21.75 21.95 21.75 23.15 99,400 2,190,510 22.037 13.37 13.25 13.37 13.25 14.10 163,156 13.426 -5.39%
2021-04-21 0 23.20 23.20 23.60 22.85 23.35 38,800 895,910 23.090 14.13 14.13 14.38 13.92 14.23 63,687 14.067 -2.93%
2021-04-20 0 23.90 23.90 24.35 23.55 24.90 191,800 4,678,470 24.392 14.56 14.56 14.83 14.35 15.17 314,822 14.861 -2.45%
2021-04-19 0 24.50 23.80 24.50 24.40 24.65 7,600 186,470 24.536 14.93 14.50 14.93 14.87 15.02 12,475 14.948 1.66%
2021-04-16 0 24.10 23.80 24.10 23.80 24.40 26,000 624,470 24.018 14.68 14.50 14.68 14.50 14.87 42,677 14.633 0.84%
2021-04-15 0 23.90 23.60 23.90 23.70 24.25 3,200 76,440 23.888 14.56 14.38 14.56 14.44 14.77 5,252 14.553 0.00%
2021-04-14 0 23.90 23.65 23.95 23.55 24.75 31,200 741,640 23.771 14.56 14.41 14.59 14.35 15.08 51,212 14.482 0.84%
2021-04-13 0 23.70 23.60 23.70 23.60 24.05 7,600 180,760 23.784 14.44 14.38 14.44 14.38 14.65 12,475 14.490 -1.25%
2021-04-12 0 24.00 23.90 24.15 23.95 25.10 37,600 909,130 24.179 14.62 14.56 14.71 14.59 15.29 61,717 14.731 -4.38%
2021-04-09 0 25.10 24.75 25.10 23.40 25.45 138,000 3,344,130 24.233 15.29 15.08 15.29 14.26 15.51 226,514 14.763 1.01%
2021-04-08 0 24.85 24.50 24.85 24.50 25.55 89,400 2,231,740 24.964 15.14 14.93 15.14 14.93 15.57 146,742 15.209 -1.19%
2021-04-07 0 25.15 24.90 25.15 24.30 25.45 82,600 2,049,450 24.812 15.32 15.17 15.32 14.80 15.51 135,580 15.116 2.24%
2021-04-01 0 24.60 23.95 24.60 23.85 25.05 124,800 3,046,910 24.414 14.99 14.59 14.99 14.53 15.26 204,847 14.874 4.02%
2021-03-31 0 23.65 23.65 23.90 22.85 24.60 136,400 3,265,360 23.940 14.41 14.41 14.56 13.92 14.99 223,888 14.585 0.00%
2021-03-30 0 23.65 23.60 23.65 22.00 23.90 57,400 1,337,410 23.300 14.41 14.38 14.41 13.40 14.56 94,217 14.195 5.11%
2021-03-29 0 22.50 23.15 23.30 21.40 23.50 315,800 7,209,100 22.828 13.71 14.10 14.20 13.04 14.32 518,356 13.908 4.17%
2021-03-26 0 21.60 21.55 21.60 21.35 22.30 126,800 2,775,680 21.890 13.16 13.13 13.16 13.01 13.59 208,130 13.336 -1.37%
2021-03-25 0 21.90 21.65 21.90 20.10 22.30 134,600 2,895,340 21.511 13.34 13.19 13.34 12.25 13.59 220,933 13.105 2.58%
2021-03-24 0 21.35 21.35 21.40 21.10 22.45 110,600 2,387,160 21.584 13.01 13.01 13.04 12.85 13.68 181,539 13.150 -4.69%
2021-03-23 0 22.40 22.40 22.90 22.20 24.50 149,600 3,395,680 22.698 13.65 13.65 13.95 13.52 14.93 245,554 13.829 -8.57%
2021-03-22 0 24.50 23.90 24.45 23.80 25.60 41,800 1,014,520 24.271 14.93 14.56 14.90 14.50 15.60 68,611 14.787 -1.61%
2021-03-19 0 24.90 24.85 25.20 22.00 25.80 240,600 5,822,780 24.201 15.17 15.14 15.35 13.40 15.72 394,922 14.744 -3.11%
2021-03-18 0 25.70 25.55 25.70 25.15 29.35 219,000 5,682,240 25.946 15.66 15.57 15.66 15.32 17.88 359,468 15.807 0.59%
2021-03-17 0 25.55 25.10 25.55 24.95 26.00 78,400 2,001,660 25.531 15.57 15.29 15.57 15.20 15.84 128,686 15.555 1.39%
2021-03-16 0 25.20 25.05 25.20 24.45 26.00 109,200 2,749,010 25.174 15.35 15.26 15.35 14.90 15.84 179,241 15.337 6.78%
2021-03-15 0 23.60 23.60 23.95 23.60 24.60 112,200 2,714,210 24.191 14.38 14.38 14.59 14.38 14.99 184,166 14.738 -1.26%
2021-03-12 0 23.90 23.90 24.45 23.35 25.10 353,000 8,582,920 24.314 14.56 14.56 14.90 14.23 15.29 579,416 14.813 0.00%
2021-03-11 0 23.90 23.50 23.90 20.30 23.90 420,000 9,501,010 22.621 14.56 14.32 14.56 12.37 14.56 689,390 13.782 17.44%
2021-03-10 0 20.35 20.00 20.40 20.00 21.45 366,400 7,624,430 20.809 12.40 12.18 12.43 12.18 13.07 601,411 12.678 7.90%
2021-03-09 0 18.86 18.86 19.00 18.76 20.55 780,000 15,171,206 19.450 11.49 11.49 11.58 11.43 12.52 1,280,296 11.850 -1.77%
2021-03-08 0 19.20 19.00 19.20 18.92 23.85 770,200 15,665,790 20.340 11.70 11.58 11.70 11.53 14.53 1,264,211 12.392 -15.42%
2021-03-05 0 22.70 22.70 22.95 21.20 23.50 268,600 5,980,600 22.266 13.83 13.83 13.98 12.92 14.32 440,882 13.565 0.22%
2021-03-04 0 22.65 22.50 22.95 22.10 23.50 406,000 9,354,760 23.041 13.80 13.71 13.98 13.46 14.32 666,411 14.038 -3.62%
2021-03-03 0 23.50 23.45 23.80 22.00 24.00 270,600 6,281,360 23.213 14.32 14.29 14.50 13.40 14.62 444,164 14.142 2.17%
2021-03-02 0 23.00 23.00 23.40 22.40 24.60 232,200 5,465,230 23.537 14.01 14.01 14.26 13.65 14.99 381,134 14.339 -3.77%
2021-03-01 0 23.90 23.90 24.00 22.50 24.25 192,400 4,454,500 23.152 14.56 14.56 14.62 13.71 14.77 315,806 14.105 7.42%
2021-02-26 0 22.25 22.25 22.35 22.15 24.00 465,000 10,621,900 22.843 13.56 13.56 13.62 13.49 14.62 763,254 13.917 -9.18%
2021-02-25 0 24.50 24.50 24.80 24.50 25.60 220,400 5,494,940 24.932 14.93 14.93 15.11 14.93 15.60 361,766 15.189 1.45%
2021-02-24 0 24.15 24.15 24.25 24.05 26.45 757,400 18,710,170 24.703 14.71 14.71 14.77 14.65 16.11 1,243,201 15.050 -8.70%
2021-02-23 0 26.45 26.25 26.45 22.50 26.50 1,236,600 31,585,850 25.542 16.11 15.99 16.11 13.71 16.14 2,029,762 15.561 15.00%
2021-02-22 0 23.00 22.95 23.00 22.50 30.75 1,853,400 47,980,070 25.888 14.01 13.98 14.01 13.71 18.73 3,042,181 15.772 -23.46%
2021-02-19 0 30.05 29.80 30.05 28.30 30.30 672,200 19,436,640 28.915 18.31 18.16 18.31 17.24 18.46 1,103,353 17.616 0.17%
2021-02-18 0 30.00 30.00 30.05 29.90 34.90 1,320,367 41,770,838 31.636 18.28 18.28 18.31 18.22 21.26 2,167,258 19.274 -14.04%
2021-02-17 0 34.90 34.90 34.95 29.65 36.20 1,111,000 36,897,460 33.211 21.26 21.26 21.29 18.06 22.05 1,823,602 20.233 12.22%
2021-02-16 0 31.10 30.80 31.10 29.75 32.35 392,600 11,990,460 30.541 18.95 18.76 18.95 18.12 19.71 644,416 18.607 -2.81%
2021-02-11 0 32.00 31.75 32.10 30.50 33.00 211,000 6,613,720 31.345 19.50 19.34 19.56 18.58 20.10 346,337 19.096 -0.47%
2021-02-10 0 32.15 32.10 32.15 30.25 32.55 455,800 14,451,150 31.705 19.59 19.56 19.59 18.43 19.83 748,153 19.316 5.41%
2021-02-09 0 30.50 30.50 30.85 30.15 34.90 721,300 23,322,870 32.334 18.58 18.58 18.79 18.37 21.26 1,183,946 19.699 -8.41%
2021-02-08 0 33.30 32.60 33.30 29.50 33.30 520,800 16,237,600 31.178 20.29 19.86 20.29 17.97 20.29 854,844 18.995 11.00%
2021-02-05 0 30.00 29.75 30.00 27.20 31.75 760,200 22,140,440 29.124 18.28 18.12 18.28 16.57 19.34 1,247,797 17.744 7.91%
2021-02-04 0 27.80 26.95 27.80 26.50 27.90 396,400 10,811,980 27.275 16.94 16.42 16.94 16.14 17.00 650,653 16.617 1.83%
2021-02-03 0 27.30 27.10 27.30 25.70 27.40 467,800 12,533,450 26.792 16.63 16.51 16.63 15.66 16.69 767,850 16.323 5.20%
2021-02-02 0 25.95 25.70 25.95 24.15 26.25 456,600 11,751,890 25.738 15.81 15.66 15.81 14.71 15.99 749,466 15.680 5.06%
2021-02-01 0 24.70 24.70 24.75 22.20 25.00 577,392 13,328,312 23.084 15.05 15.05 15.08 13.52 15.23 947,734 14.063 7.63%
2021-01-29 0 22.95 22.40 22.95 22.20 23.80 325,400 7,401,965 22.747 13.98 13.65 13.98 13.52 14.50 534,113 13.858 2.91%
2021-01-28 0 22.30 22.25 22.30 21.80 24.45 447,200 10,257,790 22.938 13.59 13.56 13.59 13.28 14.90 734,037 13.974 -9.53%
2021-01-27 0 24.65 24.20 24.65 22.00 25.55 393,000 9,506,310 24.189 15.02 14.74 15.02 13.40 15.57 645,072 14.737 -2.95%
2021-01-26 0 25.40 25.20 25.40 24.55 25.85 610,208 15,428,054 25.283 15.47 15.35 15.47 14.96 15.75 1,001,599 15.403 -0.78%
2021-01-25 0 25.60 25.50 25.60 21.40 25.60 910,600 21,662,100 23.789 15.60 15.54 15.60 13.04 15.60 1,494,664 14.493 13.27%
2021-01-22 0 22.60 22.55 22.60 21.75 23.80 926,400 21,013,120 22.683 13.77 13.74 13.77 13.25 14.50 1,520,598 13.819 -1.74%
2021-01-21 0 23.00 22.95 23.00 21.00 23.30 1,797,400 40,452,960 22.506 14.01 13.98 14.01 12.79 14.20 2,950,262 13.712 5.50%
2021-01-20 0 21.80 21.65 21.80 18.38 22.50 1,499,800 31,126,664 20.754 13.28 13.19 13.28 11.20 13.71 2,461,780 12.644 18.61%
2021-01-19 0 18.38 18.30 18.38 17.46 18.58 995,200 18,223,804 18.312 11.20 11.15 11.20 10.64 11.32 1,633,527 11.156 6.49%
2021-01-18 0 17.26 17.10 17.26 15.70 17.42 1,005,600 16,994,956 16.900 10.52 10.42 10.52 9.565 10.61 1,650,597 10.296 8.42%
2021-01-15 0 15.92 15.92 16.00 15.50 17.36 889,200 14,558,420 16.372 9.699 9.699 9.748 9.443 10.58 1,459,538 9.9747 -1.49%
2021-01-14 0 16.16 16.04 16.16 13.82 16.76 1,961,800 30,532,596 15.564 9.845 9.772 9.845 8.420 10.21 3,220,110 9.4819 22.80%
2021-01-13 0 13.16 13.00 13.16 12.78 13.16 149,800 1,948,140 13.005 8.018 7.920 8.018 7.786 8.018 245,883 7.9231 2.49%
2021-01-12 0 12.84 12.68 12.88 12.50 12.92 133,200 1,688,532 12.677 7.823 7.725 7.847 7.615 7.871 218,635 7.7231 -0.31%
2021-01-11 0 12.88 12.82 12.88 12.14 12.90 346,600 4,337,408 12.514 7.847 7.810 7.847 7.396 7.859 568,911 7.6241 5.06%
2021-01-08 0 12.26 12.12 12.28 11.86 12.30 103,000 1,248,492 12.121 7.469 7.384 7.481 7.226 7.494 169,065 7.3847 3.20%
2021-01-07 0 11.88 11.62 11.88 11.48 11.90 134,600 1,569,416 11.660 7.238 7.079 7.238 6.994 7.250 220,933 7.1036 0.00%
2021-01-06 0 11.88 12.04 12.10 11.78 12.22 112,200 1,353,940 12.067 7.238 7.335 7.372 7.177 7.445 184,166 7.3517 -3.10%
2021-01-05 0 12.26 11.80 12.26 11.48 12.26 78,200 924,228 11.819 7.469 7.189 7.469 6.994 7.469 128,358 7.2004 2.85%
2021-01-04 0 11.92 11.88 11.92 11.50 12.18 193,800 2,317,588 11.959 7.262 7.238 7.262 7.006 7.420 318,104 7.2856 -3.72%
2020-12-31 0 12.38 11.76 12.38 11.70 12.38 81,600 976,888 11.972 7.542 7.165 7.542 7.128 7.542 133,939 7.2935 4.03%
2020-12-30 0 11.90 11.50 11.90 11.10 11.90 273,200 3,122,436 11.429 7.250 7.006 7.250 6.762 7.250 448,432 6.9630 6.06%
2020-12-29 0 11.22 11.20 11.30 11.02 11.50 117,800 1,306,148 11.088 6.836 6.823 6.884 6.714 7.006 193,358 6.7551 1.45%
2020-12-28 0 11.06 11.04 11.22 10.94 11.16 33,200 365,732 11.016 6.738 6.726 6.836 6.665 6.799 54,495 6.7113 0.55%
2020-12-24 0 11.00 10.76 11.00 10.74 11.10 277,200 3,044,128 10.982 6.702 6.555 6.702 6.543 6.762 454,998 6.6904 -0.18%
2020-12-23 0 11.02 11.02 11.44 10.90 11.48 67,800 748,388 11.038 6.714 6.714 6.970 6.641 6.994 111,287 6.7248 -1.61%
2020-12-22 0 11.20 10.92 11.20 10.90 11.50 73,800 827,604 11.214 6.823 6.653 6.823 6.641 7.006 121,136 6.8320 -2.61%
2020-12-21 0 11.50 11.48 11.50 11.42 11.60 315,400 3,626,192 11.497 7.006 6.994 7.006 6.957 7.067 517,699 7.0044 -2.71%
2020-12-18 0 11.82 11.66 11.98 11.70 11.98 36,800 435,764 11.841 7.201 7.104 7.299 7.128 7.299 60,404 7.2142 0.00%
2020-12-17 0 11.82 11.58 11.82 11.44 11.84 64,000 746,964 11.671 7.201 7.055 7.201 6.970 7.213 105,050 7.1106 2.43%
2020-12-16 0 11.54 11.54 11.78 11.48 11.52 22,800 262,040 11.493 7.031 7.031 7.177 6.994 7.018 37,424 7.0019 -0.52%
2020-12-15 0 11.60 11.60 11.86 11.58 11.90 43,400 506,740 11.676 7.067 7.067 7.226 7.055 7.250 71,237 7.1134 -1.69%
2020-12-14 0 11.80 11.42 11.80 11.48 11.80 23,000 268,364 11.668 7.189 6.957 7.189 6.994 7.189 37,752 7.1085 2.61%
2020-12-11 0 11.50 11.50 11.80 11.46 12.26 117,600 1,372,296 11.669 7.006 7.006 7.189 6.982 7.469 193,029 7.1093 -4.17%
2020-12-10 0 12.00 11.92 12.16 11.88 12.04 22,800 272,672 11.959 7.311 7.262 7.408 7.238 7.335 37,424 7.2860 -1.32%
2020-12-09 0 12.16 12.12 12.40 12.16 12.52 74,800 930,316 12.437 7.408 7.384 7.555 7.408 7.628 122,777 7.5773 -1.78%
2020-12-08 0 12.38 12.00 12.38 12.38 12.42 34,000 421,300 12.391 7.542 7.311 7.542 7.542 7.567 55,808 7.5491 -0.16%
2020-12-07 0 12.40 12.24 12.40 12.40 12.60 63,000 789,464 12.531 7.555 7.457 7.555 7.555 7.676 103,409 7.6344 0.00%
2020-12-04 0 12.40 12.06 12.40 11.90 12.40 39,400 475,316 12.064 7.555 7.347 7.555 7.250 7.555 64,671 7.3497 2.14%
2020-12-03 0 12.14 12.14 12.40 11.80 12.40 222,000 2,685,068 12.095 7.396 7.396 7.555 7.189 7.555 364,392 7.3686 -2.10%
2020-12-02 0 12.40 12.22 12.40 11.88 12.40 67,000 800,852 11.953 7.555 7.445 7.555 7.238 7.555 109,974 7.2822 4.38%
2020-12-01 0 11.88 12.20 12.48 11.80 12.40 417,400 5,003,348 11.987 7.238 7.433 7.603 7.189 7.555 685,123 7.3028 -4.19%
2020-11-30 0 12.40 12.40 12.50 12.40 12.72 37,600 475,676 12.651 7.555 7.555 7.615 7.555 7.749 61,717 7.7074 -4.62%
2020-11-27 0 13.00 12.44 13.00 12.46 13.00 88,800 1,116,480 12.573 7.920 7.579 7.920 7.591 7.920 145,757 7.6599 1.09%
2020-11-26 0 12.86 12.68 12.86 12.80 13.02 96,800 1,256,128 12.977 7.835 7.725 7.835 7.798 7.932 158,888 7.9057 -0.16%
2020-11-25 0 12.88 12.86 12.98 12.88 13.24 70,400 923,048 13.111 7.847 7.835 7.908 7.847 8.066 115,555 7.9880 0.00%
2020-11-24 0 12.88 12.88 13.02 12.86 13.26 303,000 3,965,104 13.086 7.847 7.847 7.932 7.835 8.078 497,346 7.9725 1.90%
2020-11-23 0 12.64 12.60 12.64 12.04 12.80 109,200 1,349,732 12.360 7.701 7.676 7.701 7.335 7.798 179,241 7.5302 5.33%
2020-11-20 0 12.00 11.90 12.00 12.00 12.90 627,000 7,838,404 12.501 7.311 7.250 7.311 7.311 7.859 1,029,161 7.6163 -2.44%
2020-11-19 0 12.30 12.30 12.32 11.76 12.88 212,000 2,630,968 12.410 7.494 7.494 7.506 7.165 7.847 347,978 7.5607 -1.44%
2020-11-18 0 12.48 12.48 12.50 12.48 12.88 236,600 3,019,840 12.763 7.603 7.603 7.615 7.603 7.847 388,357 7.7759 -3.26%
2020-11-17 0 12.90 12.90 12.98 12.76 13.00 30,600 393,472 12.859 7.859 7.859 7.908 7.774 7.920 50,227 7.8339 -0.62%
2020-11-16 0 12.98 12.88 12.98 12.50 13.16 58,372 756,666 12.963 7.908 7.847 7.908 7.615 8.018 95,812 7.8974 1.56%
2020-11-13 0 12.78 12.76 12.90 12.60 13.10 113,000 1,451,380 12.844 7.786 7.774 7.859 7.676 7.981 185,479 7.8250 -1.69%
2020-11-12 0 13.00 13.00 13.58 12.80 13.64 33,200 436,488 13.147 7.920 7.920 8.273 7.798 8.310 54,495 8.0097 -2.40%
2020-11-11 0 13.32 13.32 13.74 13.32 13.76 66,000 881,936 13.363 8.115 8.115 8.371 8.115 8.383 108,333 8.1410 -1.33%
2020-11-10 0 13.50 13.38 13.50 13.36 13.76 131,200 1,775,312 13.531 8.225 8.152 8.225 8.139 8.383 215,352 8.2438 -1.89%
2020-11-09 0 13.76 13.60 13.76 13.20 13.76 56,400 760,724 13.488 8.383 8.286 8.383 8.042 8.383 92,575 8.2174 4.08%
2020-11-06 0 13.22 13.22 13.42 13.10 13.46 166,400 2,215,068 13.312 8.054 8.054 8.176 7.981 8.200 273,130 8.1099 -0.15%
2020-11-05 0 13.24 13.18 13.24 13.00 13.32 295,000 3,887,124 13.177 8.066 8.030 8.066 7.920 8.115 484,215 8.0277 -0.15%
2020-11-04 0 13.26 13.26 13.48 13.08 13.50 8,800 117,040 13.300 8.078 8.078 8.212 7.969 8.225 14,444 8.1028 1.38%
2020-11-03 0 13.08 13.06 13.50 13.08 13.46 16,800 223,800 13.321 7.969 7.957 8.225 7.969 8.200 27,576 8.1159 -2.82%
2020-11-02 0 13.46 13.46 13.76 12.80 13.66 56,200 746,088 13.276 8.200 8.200 8.383 7.798 8.322 92,247 8.0879 2.91%
2020-10-30 0 13.08 13.08 13.78 12.92 13.80 34,600 468,476 13.540 7.969 7.969 8.395 7.871 8.407 56,793 8.2489 -2.39%
2020-10-29 0 13.40 13.34 13.40 13.02 13.52 12,200 161,884 13.269 8.164 8.127 8.164 7.932 8.237 20,025 8.0840 2.76%
2020-10-28 0 13.04 12.90 13.18 13.04 13.80 33,200 439,008 13.223 7.944 7.859 8.030 7.944 8.407 54,495 8.0560 -3.26%
2020-10-27 0 13.48 13.40 13.48 13.40 13.80 35,600 486,016 13.652 8.212 8.164 8.212 8.164 8.407 58,434 8.3173 -2.18%
2020-10-23 0 13.78 13.66 13.80 13.68 14.00 97,200 1,342,484 13.812 8.395 8.322 8.407 8.334 8.529 159,545 8.4145 -1.57%
2020-10-22 0 14.00 13.94 14.14 13.80 14.32 19,000 269,104 14.163 8.529 8.493 8.615 8.407 8.724 31,187 8.6288 -4.11%
2020-10-21 0 14.60 14.58 14.60 14.42 15.00 169,800 2,522,540 14.856 8.895 8.883 8.895 8.785 9.139 278,711 9.0507 0.27%
2020-10-20 0 14.56 14.50 14.56 13.60 14.56 87,400 1,231,260 14.088 8.870 8.834 8.870 8.286 8.870 143,459 8.5827 5.35%
2020-10-19 0 13.82 13.72 13.82 13.00 13.82 63,400 838,224 13.221 8.420 8.359 8.420 7.920 8.420 104,065 8.0548 4.38%
2020-10-16 0 13.24 13.40 13.68 13.18 13.48 51,000 678,608 13.306 8.066 8.164 8.334 8.030 8.212 83,712 8.1065 -1.05%
2020-10-15 0 13.38 13.36 13.38 13.22 14.28 75,600 1,027,916 13.597 8.152 8.139 8.152 8.054 8.700 124,090 8.2836 -6.95%
2020-10-14 0 14.38 14.00 14.38 13.70 14.50 104,400 1,446,632 13.857 8.761 8.529 8.761 8.347 8.834 171,363 8.4419 -0.42%
2020-10-12 0 14.44 14.30 14.44 13.90 14.50 91,800 1,309,920 14.269 8.797 8.712 8.797 8.468 8.834 150,681 8.6933 4.03%
2020-10-09 0 13.88 13.70 13.90 13.60 13.88 58,000 796,484 13.732 8.456 8.347 8.468 8.286 8.456 95,202 8.3663 0.00%
2020-10-08 0 13.88 13.76 13.88 13.60 13.88 151,400 2,082,676 13.756 8.456 8.383 8.456 8.286 8.456 248,509 8.3807 0.87%
2020-10-07 0 13.76 13.60 13.76 13.46 14.38 89,600 1,215,828 13.570 8.383 8.286 8.383 8.200 8.761 147,070 8.2670 5.20%
2020-10-06 0 13.08 13.08 13.48 12.82 13.80 177,000 2,334,848 13.191 7.969 7.969 8.212 7.810 8.407 290,529 8.0365 0.15%
2020-10-05 0 13.06 12.86 13.06 12.72 13.44 35,200 462,500 13.139 7.957 7.835 7.957 7.749 8.188 57,777 8.0048 -0.31%
2020-09-30 0 13.10 13.10 16.00 12.22 13.10 227,200 2,848,036 12.535 7.981 7.981 9.748 7.445 7.981 372,927 7.6370 7.20%
2020-09-29 0 12.22 12.14 12.22 12.00 12.42 154,800 1,893,460 12.232 7.445 7.396 7.445 7.311 7.567 254,090 7.4519 1.83%
2020-09-28 0 12.00 12.00 12.04 11.98 12.26 170,600 2,056,740 12.056 7.311 7.311 7.335 7.299 7.469 280,024 7.3449 -1.64%
2020-09-25 0 12.20 12.20 12.60 12.20 12.68 90,400 1,132,940 12.533 7.433 7.433 7.676 7.433 7.725 148,383 7.6352 -3.17%
2020-09-24 0 12.60 12.56 12.60 12.44 12.88 220,000 2,788,056 12.673 7.676 7.652 7.676 7.579 7.847 361,109 7.7208 -1.41%
2020-09-23 0 12.78 12.70 12.78 12.68 12.98 130,400 1,673,216 12.831 7.786 7.737 7.786 7.725 7.908 214,039 7.8173 -0.31%
2020-09-22 0 12.82 12.70 12.88 12.50 12.98 353,800 4,517,612 12.769 7.810 7.737 7.847 7.615 7.908 580,729 7.7792 0.31%
2020-09-21 0 12.78 12.78 12.80 12.48 12.86 326,000 4,114,692 12.622 7.786 7.786 7.798 7.603 7.835 535,098 7.6896 2.08%
2020-09-18 0 12.52 12.50 12.60 12.34 12.54 160,200 1,998,036 12.472 7.628 7.615 7.676 7.518 7.640 262,953 7.5984 0.00%
2020-09-17 0 12.52 12.50 12.60 12.04 12.52 74,000 916,652 12.387 7.628 7.615 7.676 7.335 7.628 121,464 7.5467 0.48%
2020-09-16 0 12.46 12.40 12.50 12.16 12.56 92,600 1,140,100 12.312 7.591 7.555 7.615 7.408 7.652 151,994 7.5009 2.30%
2020-09-15 0 12.18 12.18 12.26 12.14 12.32 125,200 1,531,108 12.229 7.420 7.420 7.469 7.396 7.506 205,504 7.4505 -0.16%
2020-09-14 0 12.20 12.10 12.36 11.68 12.40 88,800 1,084,772 12.216 7.433 7.372 7.530 7.116 7.555 145,757 7.4423 1.50%
2020-09-11 0 12.02 12.02 12.22 12.00 12.56 79,400 977,788 12.315 7.323 7.323 7.445 7.311 7.652 130,328 7.5025 -1.48%
2020-09-10 0 12.20 12.20 12.46 12.20 12.90 72,800 922,548 12.672 7.433 7.433 7.591 7.433 7.859 119,494 7.7204 -4.09%
2020-09-09 0 12.72 12.70 12.82 11.96 13.48 137,600 1,726,648 12.548 7.749 7.737 7.810 7.286 8.212 225,857 7.6449 5.30%
2020-09-08 0 12.08 12.08 12.18 12.04 12.24 47,200 571,408 12.106 7.360 7.360 7.420 7.335 7.457 77,474 7.3754 0.33%
2020-09-07 0 12.04 12.04 12.18 11.78 12.50 184,000 2,238,256 12.164 7.335 7.335 7.420 7.177 7.615 302,019 7.4110 2.03%
2020-09-04 0 11.80 11.80 11.88 11.70 12.34 68,800 818,580 11.898 7.189 7.189 7.238 7.128 7.518 112,929 7.2486 -1.83%
2020-09-03 0 12.02 12.02 12.08 11.56 12.22 88,000 1,057,444 12.016 7.323 7.323 7.360 7.043 7.445 144,444 7.3208 0.50%
2020-09-02 0 11.96 11.90 12.10 11.80 12.20 99,000 1,179,512 11.914 7.286 7.250 7.372 7.189 7.433 162,499 7.2586 -1.97%
2020-09-01 0 12.20 12.20 12.34 11.64 12.24 189,053 2,267,238 11.993 7.433 7.433 7.518 7.091 7.457 310,313 7.3063 1.84%
2020-08-31 0 11.98 11.88 11.98 11.44 12.28 243,200 2,887,608 11.873 7.299 7.238 7.299 6.970 7.481 399,190 7.2337 -4.62%
2020-08-28 0 12.56 12.40 12.56 12.10 12.56 163,000 2,027,328 12.438 7.652 7.555 7.652 7.372 7.652 267,549 7.5774 -0.48%
2020-08-27 0 12.62 12.54 12.62 11.90 12.90 185,200 2,306,296 12.453 7.689 7.640 7.689 7.250 7.859 303,988 7.5868 -2.62%
2020-08-26 0 12.96 12.78 12.96 12.80 13.30 156,800 2,054,916 13.105 7.896 7.786 7.896 7.798 8.103 257,372 7.9842 -2.11%
2020-08-25 0 13.24 13.20 13.24 13.08 13.44 101,600 1,341,044 13.199 8.066 8.042 8.066 7.969 8.188 166,767 8.0414 -0.60%
2020-08-24 0 13.32 13.20 13.32 12.98 13.42 174,000 2,305,168 13.248 8.115 8.042 8.115 7.908 8.176 285,605 8.0712 -0.75%
2020-08-21 0 13.42 13.38 13.42 13.20 13.68 90,000 1,209,160 13.435 8.176 8.152 8.176 8.042 8.334 147,727 8.1851 0.90%
2020-08-20 0 13.30 13.26 13.30 12.82 13.34 143,000 1,872,248 13.093 8.103 8.078 8.103 7.810 8.127 234,721 7.9765 3.10%
2020-08-19 0 12.90 12.88 12.90 12.82 13.60 110,000 1,431,816 13.017 7.859 7.847 7.859 7.810 8.286 180,555 7.9301 -5.70%
2020-08-18 0 13.68 13.46 13.68 13.44 14.00 50,600 690,692 13.650 8.334 8.200 8.334 8.188 8.529 83,055 8.3161 1.03%
2020-08-17 0 13.54 13.54 13.62 13.20 14.00 264,000 3,577,452 13.551 8.249 8.249 8.298 8.042 8.529 433,331 8.2557 -1.17%
2020-08-14 0 13.70 13.68 13.70 13.58 14.10 50,200 690,412 13.753 8.347 8.334 8.347 8.273 8.590 82,399 8.3789 -1.86%
2020-08-13 0 13.96 13.96 13.98 13.78 14.64 74,800 1,045,936 13.983 8.505 8.505 8.517 8.395 8.919 122,777 8.5190 -0.57%
2020-08-12 0 14.04 14.00 14.04 13.86 14.74 215,800 3,032,220 14.051 8.554 8.529 8.554 8.444 8.980 354,215 8.5604 -6.28%
2020-08-11 0 14.98 14.98 15.00 14.38 15.28 352,800 5,218,164 14.791 9.126 9.126 9.139 8.761 9.309 579,088 9.0110 5.20%
2020-08-10 0 14.24 14.24 14.30 13.92 15.40 329,400 4,733,856 14.371 8.675 8.675 8.712 8.481 9.382 540,679 8.7554 -4.94%
2020-08-07 0 14.98 14.94 14.98 14.58 15.98 471,000 7,078,328 15.028 9.126 9.102 9.126 8.883 9.736 773,102 9.1557 -2.09%
2020-08-06 0 15.30 15.30 15.36 14.92 15.98 636,800 9,817,480 15.417 9.321 9.321 9.358 9.090 9.736 1,045,247 9.3925 4.51%
2020-08-05 0 14.64 14.64 14.80 13.78 14.92 424,800 6,225,880 14.656 8.919 8.919 9.017 8.395 9.090 697,269 8.9289 2.38%
2020-08-04 0 14.30 14.28 14.30 13.10 14.66 621,200 8,802,748 14.171 8.712 8.700 8.712 7.981 8.931 1,019,641 8.6332 10.51%
2020-08-03 0 12.94 12.76 12.94 12.74 13.24 133,800 1,719,132 12.849 7.883 7.774 7.883 7.762 8.066 219,620 7.8278 -1.52%
2020-07-31 0 13.14 13.12 13.14 12.90 13.38 225,800 2,942,400 13.031 8.005 7.993 8.005 7.859 8.152 370,629 7.9389 -0.45%
2020-07-30 0 13.20 13.00 13.20 12.56 13.46 296,600 3,891,956 13.122 8.042 7.920 8.042 7.652 8.200 486,841 7.9943 2.33%
2020-07-29 0 12.90 12.72 12.90 12.52 12.98 120,400 1,540,628 12.796 7.859 7.749 7.859 7.628 7.908 197,625 7.7957 1.57%
2020-07-28 0 12.70 12.66 12.80 12.70 13.10 75,600 969,904 12.829 7.737 7.713 7.798 7.737 7.981 124,090 7.8161 0.16%
2020-07-27 0 12.68 12.68 12.76 12.60 12.90 408,800 5,195,480 12.709 7.725 7.725 7.774 7.676 7.859 671,007 7.7428 -0.94%
2020-07-24 0 12.80 12.72 12.80 12.48 13.14 459,600 5,825,588 12.675 7.798 7.749 7.798 7.603 8.005 754,390 7.7222 -1.54%
2020-07-23 0 13.00 12.98 13.06 12.48 13.22 94,200 1,220,536 12.957 7.920 7.908 7.957 7.603 8.054 154,620 7.8938 -0.31%
2020-07-22 0 13.04 13.00 13.04 12.74 13.46 304,600 3,988,268 13.093 7.944 7.920 7.944 7.762 8.200 499,972 7.9770 -3.12%
2020-07-21 0 13.46 13.30 13.46 11.92 13.54 920,600 11,791,584 12.809 8.200 8.103 8.200 7.262 8.249 1,511,078 7.8034 13.11%
2020-07-20 0 11.90 11.82 11.90 10.92 11.90 254,200 2,955,252 11.626 7.250 7.201 7.250 6.653 7.250 417,245 7.0828 5.50%
2020-07-17 0 11.28 11.26 11.30 10.78 11.44 161,600 1,822,124 11.276 6.872 6.860 6.884 6.568 6.970 265,251 6.8694 -0.18%
2020-07-16 0 11.30 11.00 11.30 10.60 12.12 498,600 5,567,072 11.165 6.884 6.702 6.884 6.458 7.384 818,405 6.8023 -5.83%
2020-07-15 0 12.00 12.00 12.10 11.50 13.62 304,000 3,690,808 12.141 7.311 7.311 7.372 7.006 8.298 498,987 7.3966 -4.00%
2020-07-14 0 12.50 12.50 12.64 12.20 13.72 1,405,600 17,811,692 12.672 7.615 7.615 7.701 7.433 8.359 2,307,160 7.7202 -5.73%
2020-07-13 0 13.26 12.98 13.26 10.92 13.30 1,041,800 12,834,180 12.319 8.078 7.908 8.078 6.653 8.103 1,710,016 7.5053 21.65%
2020-07-10 0 10.90 10.90 10.98 10.42 11.26 1,183,000 12,756,260 10.783 6.641 6.641 6.689 6.348 6.860 1,941,783 6.5694 1.49%
2020-07-09 0 10.74 10.66 10.74 9.600 10.78 1,109,800 11,345,344 10.223 6.543 6.494 6.543 5.849 6.568 1,821,632 6.2281 11.87%
2020-07-08 0 9.600 9.600 9.800 9.380 9.800 293,600 2,834,558 9.6545 5.849 5.849 5.970 5.715 5.970 481,917 5.8818 5.15%
2020-07-07 0 9.130 9.130 9.240 9.010 9.480 375,200 3,465,866 9.2374 5.562 5.562 5.629 5.489 5.776 615,855 5.6277 -4.00%
2020-07-06 0 9.510 9.500 9.510 9.200 10.06 271,000 2,547,376 9.3999 5.794 5.788 5.794 5.605 6.129 444,821 5.7267 3.82%
2020-07-03 0 9.160 9.100 9.160 9.050 9.370 113,000 1,035,486 9.1636 5.581 5.544 5.581 5.514 5.709 185,479 5.5828 1.78%
2020-07-02 0 9.000 9.000 9.120 8.980 9.310 232,400 2,112,398 9.0895 5.483 5.483 5.556 5.471 5.672 381,463 5.5376 -3.74%
2020-06-30 0 9.350 9.010 9.350 9.250 9.410 46,400 432,610 9.3235 5.696 5.489 5.696 5.635 5.733 76,161 5.6802 0.75%
2020-06-29 0 9.280 9.260 9.280 8.090 9.390 70,400 652,170 9.2638 5.654 5.642 5.654 4.929 5.721 115,555 5.6438 0.11%
2020-06-26 0 9.270 9.250 9.280 9.000 9.350 122,000 1,121,954 9.1963 5.648 5.635 5.654 5.483 5.696 200,251 5.6027 -0.32%
2020-06-24 0 9.300 9.260 9.300 9.190 9.470 148,600 1,374,794 9.2516 5.666 5.642 5.666 5.599 5.769 243,913 5.6364 -1.48%
2020-06-23 0 9.440 9.430 9.450 9.280 9.450 46,800 439,882 9.3992 5.751 5.745 5.757 5.654 5.757 76,818 5.7263 0.96%
2020-06-22 0 9.350 9.170 9.350 9.160 9.380 41,200 380,402 9.2331 5.696 5.587 5.696 5.581 5.715 67,626 5.6251 -1.58%
2020-06-19 0 9.500 9.350 9.500 9.340 9.550 137,400 1,301,818 9.4747 5.788 5.696 5.788 5.690 5.818 225,529 5.7723 -0.21%
2020-06-18 0 9.520 9.520 9.710 9.090 9.740 141,200 1,343,140 9.5123 5.800 5.800 5.916 5.538 5.934 231,766 5.7952 1.71%
2020-06-17 0 9.360 9.210 9.360 8.980 9.400 204,600 1,864,398 9.1124 5.702 5.611 5.702 5.471 5.727 335,832 5.5516 3.65%
2020-06-16 0 9.030 9.000 9.030 8.670 9.080 171,000 1,534,432 8.9733 5.501 5.483 5.501 5.282 5.532 280,680 5.4668 2.03%
2020-06-15 0 8.850 8.820 8.880 8.760 9.150 136,600 1,229,004 8.9971 5.392 5.373 5.410 5.337 5.574 224,216 5.4813 -2.53%
2020-06-12 0 9.080 9.020 9.180 8.960 9.090 73,800 664,372 9.0023 5.532 5.495 5.593 5.459 5.538 121,136 5.4845 -1.09%
2020-06-11 0 9.180 9.190 9.360 8.950 9.510 57,600 525,646 9.1258 5.593 5.599 5.702 5.453 5.794 94,545 5.5597 2.57%
2020-06-10 0 8.950 8.950 9.130 8.940 9.090 119,600 1,079,798 9.0284 5.453 5.453 5.562 5.447 5.538 196,312 5.5004 -0.16%
2020-06-09 0 9.400 9.230 9.490 9.150 9.560 230,800 2,138,772 9.2668 5.461 5.362 5.513 5.316 5.554 397,263 5.3838 2.62%
2020-06-08 0 9.160 9.160 9.370 9.130 9.380 270,400 2,510,156 9.2831 5.322 5.322 5.444 5.304 5.450 465,424 5.3933 -1.40%
2020-06-05 0 9.290 9.270 9.290 9.180 9.410 243,200 2,244,678 9.2298 5.397 5.386 5.397 5.333 5.467 418,606 5.3623 -1.28%
2020-06-04 0 9.410 9.410 9.510 9.200 9.700 313,800 2,944,312 9.3828 5.467 5.467 5.525 5.345 5.635 540,126 5.4512 -2.99%
2020-06-03 0 9.700 9.600 9.710 9.500 10.04 93,200 903,946 9.6990 5.635 5.577 5.641 5.519 5.833 160,420 5.6349 -1.02%
2020-06-02 0 9.800 9.800 9.840 9.790 10.30 141,400 1,411,352 9.9813 5.694 5.694 5.717 5.688 5.984 243,384 5.7989 -3.92%
2020-06-01 0 10.20 10.20 10.24 9.430 10.48 274,200 2,694,958 9.8284 5.926 5.926 5.949 5.479 6.089 471,965 5.7101 8.17%
2020-05-29 0 9.430 9.360 9.430 9.060 9.500 131,600 1,216,406 9.2432 5.479 5.438 5.479 5.264 5.519 226,515 5.3701 2.61%
2020-05-28 0 9.190 8.520 9.200 9.090 9.380 25,600 234,598 9.1640 5.339 4.950 5.345 5.281 5.450 44,064 5.3241 -2.03%
2020-05-27 0 9.380 9.060 9.390 9.050 9.500 94,000 866,156 9.2144 5.450 5.264 5.455 5.258 5.519 161,797 5.3534 0.32%
2020-05-26 0 9.350 9.320 9.400 9.050 9.500 78,600 740,870 9.4258 5.432 5.415 5.461 5.258 5.519 135,290 5.4762 3.31%
2020-05-25 0 9.050 9.050 9.120 8.920 9.500 199,600 1,834,712 9.1919 5.258 5.258 5.298 5.182 5.519 343,560 5.3403 0.89%
2020-05-22 0 8.970 8.800 8.970 8.880 9.360 56,800 513,956 9.0485 5.211 5.113 5.211 5.159 5.438 97,767 5.2570 -5.38%
2020-05-21 0 9.480 9.300 9.480 9.300 9.500 81,200 763,274 9.3999 5.508 5.403 5.508 5.403 5.519 139,765 5.4611 0.42%
2020-05-20 0 9.440 9.440 9.480 9.280 9.500 393,600 3,673,782 9.3338 5.484 5.484 5.508 5.391 5.519 677,481 5.4227 1.51%
2020-05-19 0 9.300 9.300 9.500 8.810 9.490 192,200 1,723,900 8.9693 5.403 5.403 5.519 5.118 5.513 330,823 5.2109 5.08%
2020-05-18 0 8.850 8.760 8.900 8.730 9.120 222,400 1,952,298 8.7783 5.142 5.089 5.171 5.072 5.298 382,804 5.1000 -1.12%
2020-05-15 0 8.950 8.900 8.950 8.660 9.110 546,200 4,828,372 8.8399 5.200 5.171 5.200 5.031 5.293 940,142 5.1358 0.00%
2020-05-14 0 8.950 8.950 9.260 8.950 9.200 209,400 1,902,368 9.0849 5.200 5.200 5.380 5.200 5.345 360,428 5.2781 -3.35%
2020-05-13 0 9.260 9.080 9.390 9.250 9.480 173,000 1,614,792 9.3341 5.380 5.275 5.455 5.374 5.508 297,775 5.4229 -1.59%
2020-05-12 0 9.410 9.380 9.410 9.300 9.500 238,800 2,234,410 9.3568 5.467 5.450 5.467 5.403 5.519 411,033 5.4361 -3.59%
2020-05-11 0 9.760 9.300 9.500 9.180 9.770 229,000 2,133,398 9.3161 5.670 5.403 5.519 5.333 5.676 394,164 5.4125 5.06%
2020-05-08 0 9.290 9.160 9.300 8.900 9.390 203,800 1,831,566 8.9871 5.397 5.322 5.403 5.171 5.455 350,789 5.2213 4.62%
2020-05-07 0 8.880 8.710 8.880 8.700 9.010 126,800 1,137,532 8.9711 5.159 5.060 5.159 5.054 5.235 218,253 5.2120 3.86%
2020-05-06 0 8.550 8.550 8.880 8.510 8.890 267,200 2,319,512 8.6808 4.967 4.967 5.159 4.944 5.165 459,916 5.0433 -3.82%
2020-05-05 0 8.890 8.890 8.930 8.860 9.170 49,800 445,730 8.9504 5.165 5.165 5.188 5.147 5.328 85,718 5.2000 -0.56%
2020-05-04 0 8.940 8.800 8.950 8.600 8.950 43,400 381,530 8.7910 5.194 5.113 5.200 4.996 5.200 74,702 5.1074 -0.11%
2020-04-29 0 8.950 8.950 9.170 8.940 9.160 41,000 368,322 8.9835 5.200 5.200 5.328 5.194 5.322 70,571 5.2192 -2.40%
2020-04-28 0 9.170 8.970 9.170 9.000 9.250 55,800 508,658 9.1157 5.328 5.211 5.328 5.229 5.374 96,045 5.2960 -0.76%
2020-04-27 0 9.240 9.070 9.240 8.900 9.500 38,600 355,224 9.2027 5.368 5.269 5.368 5.171 5.519 66,440 5.3465 2.55%
2020-04-24 0 9.010 9.010 9.050 8.880 9.320 382,400 3,424,056 8.9541 5.235 5.235 5.258 5.159 5.415 658,203 5.2021 -1.85%
2020-04-23 0 9.180 9.080 9.180 9.050 9.640 160,800 1,524,682 9.4819 5.333 5.275 5.333 5.258 5.601 276,776 5.5087 0.99%
2020-04-22 0 9.090 9.080 9.190 8.950 9.360 127,600 1,168,898 9.1606 5.281 5.275 5.339 5.200 5.438 219,630 5.3221 -2.26%
2020-04-21 0 9.300 9.190 9.300 - - 0 0 - 5.403 5.339 5.403 - - 0 - -0.85%
2020-04-20 0 9.380 9.260 9.430 9.360 9.480 39,800 373,272 9.3787 5.450 5.380 5.479 5.438 5.508 68,505 5.4488 0.11%
2020-04-17 0 9.370 9.250 9.380 9.360 9.810 132,800 1,263,660 9.5155 5.444 5.374 5.450 5.438 5.699 228,581 5.5283 -2.09%
2020-04-16 0 9.570 9.390 9.570 9.500 9.610 113,200 1,083,860 9.5747 5.560 5.455 5.560 5.519 5.583 194,845 5.5627 -0.31%
2020-04-15 0 9.600 9.450 9.600 9.450 9.640 68,800 656,366 9.5402 5.577 5.490 5.577 5.490 5.601 118,421 5.5426 1.69%
2020-04-14 0 9.440 9.140 9.440 8.940 9.480 118,600 1,093,994 9.2242 5.484 5.310 5.484 5.194 5.508 204,139 5.3591 5.59%
2020-04-09 0 8.940 8.940 9.130 8.890 9.200 229,800 2,066,462 8.9924 5.194 5.194 5.304 5.165 5.345 395,541 5.2244 0.00%
2020-04-08 0 8.940 8.940 9.110 8.910 9.430 105,800 960,518 9.0786 5.194 5.194 5.293 5.176 5.479 182,107 5.2745 -5.20%
2020-04-07 0 9.430 9.290 9.430 9.300 9.640 49,200 459,602 9.3415 5.479 5.397 5.479 5.403 5.601 84,685 5.4272 -0.63%
2020-04-06 0 9.490 9.480 9.490 9.460 9.820 178,800 1,709,614 9.5616 5.513 5.508 5.513 5.496 5.705 307,758 5.5551 -3.26%
2020-04-03 0 9.810 9.600 9.820 9.600 9.880 7,600 74,724 9.8321 5.699 5.577 5.705 5.577 5.740 13,081 5.7122 0.20%
2020-04-02 0 9.790 9.640 9.800 9.490 9.900 137,800 1,336,528 9.6990 5.688 5.601 5.694 5.513 5.752 237,187 5.6349 3.05%
2020-04-01 0 9.500 9.400 9.500 9.360 9.990 51,400 499,724 9.7223 5.519 5.461 5.519 5.438 5.804 88,472 5.6484 -4.04%
2020-03-31 0 9.900 9.690 9.900 9.210 10.04 260,800 2,545,834 9.7616 5.752 5.630 5.752 5.351 5.833 448,900 5.6713 7.49%
2020-03-30 0 9.210 9.100 9.210 8.790 9.320 240,200 2,137,430 8.8985 5.351 5.287 5.351 5.107 5.415 413,442 5.1698 5.62%
2020-03-27 0 8.720 8.720 8.840 8.600 8.740 149,800 1,292,672 8.6293 5.066 5.066 5.136 4.996 5.078 257,842 5.0134 2.59%
2020-03-26 0 8.500 8.400 8.500 8.330 9.000 60,200 524,880 8.7189 4.938 4.880 4.938 4.840 5.229 103,619 5.0655 0.00%
2020-03-25 0 8.500 8.280 8.500 8.310 8.600 116,800 987,246 8.4524 4.938 4.810 4.938 4.828 4.996 201,041 4.9107 3.41%
2020-03-24 0 8.220 8.200 8.300 8.140 8.690 156,000 1,289,436 8.2656 4.776 4.764 4.822 4.729 5.049 268,514 4.8021 1.48%
2020-03-23 0 8.100 8.100 8.250 8.050 8.700 92,800 753,300 8.1175 4.706 4.706 4.793 4.677 5.054 159,731 4.7160 -5.26%
2020-03-20 0 8.550 8.550 8.700 8.210 9.090 109,400 927,478 8.4779 4.967 4.967 5.054 4.770 5.281 188,304 4.9254 3.89%
2020-03-19 0 8.230 8.100 8.230 7.980 8.450 277,000 2,280,462 8.2327 4.781 4.706 4.781 4.636 4.909 476,784 4.7830 -2.60%
2020-03-18 0 8.450 8.360 8.460 8.360 9.360 86,600 755,784 8.7273 4.909 4.857 4.915 4.857 5.438 149,060 5.0703 -5.16%
2020-03-17 0 8.910 8.910 9.360 8.550 9.210 151,927 1,359,919 8.9511 5.176 5.176 5.438 4.967 5.351 261,503 5.2004 -0.56%
2020-03-16 0 8.960 8.910 8.960 8.830 9.620 100,800 947,972 9.4045 5.206 5.176 5.206 5.130 5.589 173,501 5.4638 -6.67%
2020-03-13 0 9.600 9.600 9.630 9.410 9.690 186,200 1,769,962 9.5057 5.577 5.577 5.595 5.467 5.630 320,495 5.5226 -3.71%
2020-03-12 0 9.970 9.900 9.960 9.900 10.00 10,200 101,496 9.9506 5.792 5.752 5.787 5.752 5.810 17,557 5.7811 -0.30%
2020-03-11 0 10.00 10.00 10.04 9.980 10.50 39,600 402,402 10.162 5.810 5.810 5.833 5.798 6.100 68,161 5.9037 -0.99%
2020-03-10 0 10.10 10.10 10.18 9.900 10.52 50,600 510,582 10.091 5.868 5.868 5.914 5.752 6.112 87,095 5.8624 2.02%
2020-03-09 0 9.900 9.900 9.920 9.830 10.36 308,200 3,071,214 9.9650 5.752 5.752 5.763 5.711 6.019 530,487 5.7894 -5.53%
2020-03-06 0 10.48 10.48 10.50 10.48 10.70 26,400 279,028 10.569 6.089 6.089 6.100 6.089 6.216 45,441 6.1405 -1.13%
2020-03-05 0 10.60 10.60 10.72 10.48 10.92 252,000 2,686,172 10.659 6.158 6.158 6.228 6.089 6.344 433,753 6.1929 0.00%
2020-03-04 0 10.60 10.60 10.72 10.50 10.86 113,400 1,208,604 10.658 6.158 6.158 6.228 6.100 6.309 195,189 6.1920 -0.19%
2020-03-03 0 10.62 10.62 10.78 10.40 11.12 544,000 5,841,420 10.738 6.170 6.170 6.263 6.042 6.460 936,356 6.2385 4.94%
2020-03-02 0 10.12 10.08 10.12 10.08 10.56 283,200 2,896,088 10.226 5.879 5.856 5.879 5.856 6.135 487,456 5.9412 0.40%
2020-02-28 0 10.08 10.08 10.16 9.820 10.56 153,800 1,542,352 10.028 5.856 5.856 5.903 5.705 6.135 264,727 5.8262 -2.89%
2020-02-27 0 10.38 10.38 10.58 9.660 10.62 269,200 2,724,938 10.122 6.031 6.031 6.147 5.612 6.170 463,358 5.8808 3.59%
2020-02-26 0 10.02 9.960 10.00 9.930 10.50 168,600 1,712,184 10.155 5.821 5.787 5.810 5.769 6.100 290,201 5.9000 -1.76%
2020-02-25 0 10.20 10.20 10.40 9.900 10.50 184,000 1,841,978 10.011 5.926 5.926 6.042 5.752 6.100 316,709 5.8160 0.99%
2020-02-24 0 10.10 10.10 10.20 10.06 10.74 278,200 2,863,408 10.293 5.868 5.868 5.926 5.845 6.240 478,850 5.9798 -3.81%
2020-02-21 0 10.50 10.50 10.60 9.400 11.02 300,400 3,158,660 10.515 6.100 6.100 6.158 5.461 6.402 517,061 6.1089 -3.67%
2020-02-20 0 10.90 10.90 11.00 10.84 11.22 347,600 3,843,332 11.057 6.333 6.333 6.391 6.298 6.519 598,304 6.4237 0.55%
2020-02-19 0 10.84 10.84 11.00 10.64 11.72 472,400 5,260,168 11.135 6.298 6.298 6.391 6.182 6.809 813,115 6.4692 -6.23%
2020-02-18 0 11.56 11.56 11.72 11.30 11.80 501,200 5,806,552 11.585 6.716 6.716 6.809 6.565 6.856 862,686 6.7308 2.30%
2020-02-17 0 11.30 11.30 11.50 10.70 11.56 1,298,600 14,695,856 11.317 6.565 6.565 6.681 6.216 6.716 2,235,205 6.5747 5.61%
2020-02-14 0 10.70 10.70 10.80 10.58 11.10 608,800 6,661,232 10.942 6.216 6.216 6.275 6.147 6.449 1,047,892 6.3568 2.29%
2020-02-13 0 10.46 10.42 10.46 9.820 10.84 731,200 7,381,834 10.096 6.077 6.054 6.077 5.705 6.298 1,258,572 5.8652 8.06%
2020-02-12 0 9.680 9.670 9.780 9.380 9.950 378,200 3,691,338 9.7603 5.624 5.618 5.682 5.450 5.781 650,974 5.6705 4.76%
2020-02-11 0 9.240 9.180 9.240 8.910 10.00 400,600 3,832,268 9.5663 5.368 5.333 5.368 5.176 5.810 689,530 5.5578 -2.74%
2020-02-10 0 9.500 9.500 9.790 8.770 10.18 1,375,400 12,805,090 9.3101 5.519 5.519 5.688 5.095 5.914 2,367,396 5.4089 11.76%
2020-02-07 0 8.500 8.430 8.500 8.200 8.900 516,000 4,391,388 8.5104 4.938 4.898 4.938 4.764 5.171 888,161 4.9444 3.91%
2020-02-06 0 8.180 8.170 8.330 8.100 8.390 816,600 6,678,908 8.1789 4.752 4.747 4.840 4.706 4.874 1,405,566 4.7518 2.25%
2020-02-05 0 8.000 7.550 8.000 7.980 8.090 44,600 358,508 8.0383 4.648 4.386 4.648 4.636 4.700 76,767 4.6701 -0.25%
2020-02-04 0 8.020 7.810 8.080 7.700 8.100 43,000 340,174 7.9110 4.659 4.537 4.694 4.474 4.706 74,013 4.5961 2.95%
2020-02-03 0 7.790 7.100 7.790 7.830 7.840 1,000 7,836 7.8360 4.526 4.125 4.526 4.549 4.555 1,721 4.5525 0.13%
2020-01-31 0 7.780 7.600 7.780 7.510 8.080 1,800 14,258 7.9211 4.520 4.415 4.520 4.363 4.694 3,098 4.6020 3.73%
2020-01-30 0 7.500 7.380 7.500 7.490 7.770 54,400 408,846 7.5156 4.357 4.288 4.357 4.352 4.514 93,636 4.3664 -2.09%
2020-01-29 0 7.660 7.580 7.660 7.600 8.000 19,200 148,706 7.7451 4.450 4.404 4.450 4.415 4.648 33,048 4.4997 -4.84%
2020-01-24 0 8.050 7.610 8.090 - - 0 0 - 4.677 4.421 4.700 - - 0 - 0.00%
2020-01-23 0 8.050 7.610 8.050 - - 0 0 - 4.677 4.421 4.677 - - 0 - -0.49%
2020-01-22 0 8.090 7.850 8.090 7.650 8.100 56,200 437,222 7.7798 4.700 4.561 4.700 4.444 4.706 96,734 4.5198 4.79%
2020-01-21 0 7.720 7.700 7.840 7.700 7.990 114,400 896,222 7.8341 4.485 4.474 4.555 4.474 4.642 196,910 4.5514 -3.74%
2020-01-20 0 8.020 7.900 8.030 7.880 8.040 64,800 513,718 7.9277 4.659 4.590 4.665 4.578 4.671 111,536 4.6058 -0.25%
2020-01-17 0 8.040 8.040 8.190 8.040 8.190 72,600 589,338 8.1176 4.671 4.671 4.758 4.671 4.758 124,962 4.7161 -0.74%
2020-01-16 0 8.100 7.910 8.100 7.900 8.100 73,800 589,110 7.9825 4.706 4.596 4.706 4.590 4.706 127,028 4.6377 2.53%
2020-01-15 0 7.900 7.840 7.900 7.830 8.010 31,400 248,608 7.9175 4.590 4.555 4.590 4.549 4.654 54,047 4.5998 -1.25%
2020-01-14 0 8.000 7.850 8.000 7.800 8.050 12,200 97,200 7.9672 4.648 4.561 4.648 4.532 4.677 20,999 4.6288 0.00%
2020-01-13 0 8.000 7.770 8.000 7.630 8.000 104,000 806,140 7.7513 4.648 4.514 4.648 4.433 4.648 179,009 4.5033 2.43%
2020-01-10 0 7.810 7.810 7.890 7.580 7.780 15,000 115,986 7.7324 4.537 4.537 4.584 4.404 4.520 25,819 4.4923 0.13%
2020-01-09 0 7.800 7.700 7.800 7.670 7.840 73,600 567,904 7.7161 4.532 4.474 4.532 4.456 4.555 126,683 4.4829 1.69%
2020-01-08 0 7.670 7.530 7.670 7.530 7.710 19,000 145,330 7.6489 4.456 4.375 4.456 4.375 4.479 32,704 4.4439 0.00%
2020-01-07 0 7.670 7.590 7.670 7.410 7.710 63,800 483,518 7.5787 4.456 4.410 4.456 4.305 4.479 109,815 4.4030 -1.67%
2020-01-06 0 7.800 7.510 7.800 7.510 7.840 9,000 68,532 7.6147 4.532 4.363 4.532 4.363 4.555 15,491 4.4239 1.69%
2020-01-03 0 7.670 7.530 7.750 7.510 7.800 49,600 379,096 7.6431 4.456 4.375 4.503 4.363 4.532 85,374 4.4404 -1.29%
2020-01-02 0 7.770 7.550 7.770 7.400 7.880 37,400 288,078 7.7026 4.514 4.386 4.514 4.299 4.578 64,374 4.4750 4.30%
2019-12-31 0 7.450 7.380 7.870 - - 0 0 - 4.328 4.288 4.572 - - 0 - 0.00%
2019-12-30 0 7.450 7.450 7.700 7.440 7.970 23,400 176,260 7.5325 4.328 4.328 4.474 4.322 4.630 40,277 4.3762 -1.32%
2019-12-27 0 7.550 7.550 7.650 7.550 7.650 39,800 302,550 7.6018 4.386 4.386 4.444 4.386 4.444 68,505 4.4164 2.72%
2019-12-24 0 7.350 7.300 7.550 7.350 7.670 39,800 300,448 7.5489 4.270 4.241 4.386 4.270 4.456 68,505 4.3858 -2.00%
2019-12-23 0 7.500 7.410 7.550 7.500 7.770 87,000 656,264 7.5433 4.357 4.305 4.386 4.357 4.514 149,748 4.3825 -2.60%
2019-12-20 0 7.700 7.600 7.700 7.680 7.710 170,400 1,311,498 7.6966 4.474 4.415 4.474 4.462 4.479 293,300 4.4715 -0.65%
2019-12-19 0 7.750 7.750 7.840 7.700 7.840 85,200 657,824 7.7209 4.503 4.503 4.555 4.474 4.555 146,650 4.4857 -0.64%
2019-12-18 0 7.800 7.800 7.840 7.700 7.850 15,200 117,982 7.7620 4.532 4.532 4.555 4.474 4.561 26,163 4.5095 0.00%
2019-12-17 0 7.800 7.800 7.830 7.680 7.840 72,400 564,250 7.7935 4.532 4.532 4.549 4.462 4.555 124,618 4.5278 0.00%
2019-12-16 0 7.800 7.680 7.800 7.660 7.890 87,600 676,608 7.7238 4.532 4.462 4.532 4.450 4.584 150,781 4.4874 0.26%
2019-12-13 0 7.780 7.700 7.800 7.650 7.960 71,200 557,020 7.8233 4.520 4.474 4.532 4.444 4.625 122,552 4.5452 -2.75%
2019-12-12 0 8.000 7.800 8.000 7.700 8.020 84,600 668,702 7.9043 4.648 4.532 4.648 4.474 4.659 145,617 4.5922 0.25%
2019-12-11 0 7.980 7.850 7.980 7.800 8.000 19,200 150,688 7.8483 4.636 4.561 4.636 4.532 4.648 33,048 4.5597 -0.37%
2019-12-10 0 8.010 7.850 7.990 7.810 8.060 27,200 215,516 7.9234 4.654 4.561 4.642 4.537 4.683 46,818 4.6033 -1.11%
2019-12-09 0 8.100 7.880 8.100 - - 0 0 - 4.706 4.578 4.706 - - 0 - 0.00%
2019-12-06 0 8.100 8.020 8.100 7.800 8.100 5,600 45,300 8.0893 4.706 4.659 4.706 4.532 4.706 9,639 4.6997 -0.74%
2019-12-05 0 8.160 7.900 8.160 8.100 8.160 24,000 194,616 8.1090 4.741 4.590 4.741 4.706 4.741 41,310 4.7111 0.74%
2019-12-04 0 8.100 7.950 8.140 8.100 8.180 3,000 24,420 8.1400 4.706 4.619 4.729 4.706 4.752 5,164 4.7291 2.53%
2019-12-03 0 7.900 7.900 8.000 7.880 8.000 118,600 939,022 7.9176 4.590 4.590 4.648 4.578 4.648 204,139 4.5999 -1.25%
2019-12-02 0 8.000 8.000 8.140 8.000 8.240 28,400 228,096 8.0315 4.648 4.648 4.729 4.648 4.787 48,883 4.6661 -2.91%
2019-11-29 0 8.240 8.010 8.260 - - 0 0 - 4.787 4.654 4.799 - - 0 - 0.00%
2019-11-28 0 8.240 8.150 8.240 8.020 8.260 20,200 163,690 8.1035 4.787 4.735 4.787 4.659 4.799 34,769 4.7079 1.98%
2019-11-27 0 8.080 8.050 8.270 8.080 8.620 174,400 1,481,500 8.4948 4.694 4.677 4.805 4.694 5.008 300,185 4.9353 -1.46%
2019-11-26 0 8.200 8.200 8.480 - - 0 0 - 4.764 4.764 4.927 - - 0 - 2.89%
2019-11-25 0 7.970 7.970 8.500 - - 200 1,590 7.9500 4.630 4.630 4.938 - - 344 4.6188 0.25%
2019-11-22 0 7.950 7.810 8.110 7.950 8.420 30,000 242,960 8.0987 4.619 4.537 4.712 4.619 4.892 51,637 4.7051 -0.63%
2019-11-21 0 8.000 8.030 8.050 7.800 8.080 40,400 323,282 8.0020 4.648 4.665 4.677 4.532 4.694 69,538 4.6490 1.27%
2019-11-20 0 7.900 7.900 8.080 7.900 8.180 7,800 63,656 8.1610 4.590 4.590 4.694 4.590 4.752 13,426 4.7414 -2.47%
2019-11-19 0 8.100 8.100 8.300 7.990 8.100 18,600 149,482 8.0367 4.706 4.706 4.822 4.642 4.706 32,015 4.6691 1.25%
2019-11-18 0 8.000 7.920 8.000 7.920 8.000 5,600 44,496 7.9457 4.648 4.601 4.648 4.601 4.648 9,639 4.6163 0.38%
2019-11-15 0 7.970 7.920 7.980 7.970 8.190 35,600 287,158 8.0662 4.630 4.601 4.636 4.630 4.758 61,276 4.6863 -0.87%
2019-11-14 0 8.040 8.000 8.040 8.000 8.100 3,200 25,870 8.0844 4.671 4.648 4.671 4.648 4.706 5,508 4.6968 0.50%
2019-11-13 0 8.000 8.000 8.030 7.940 8.400 11,800 97,066 8.2259 4.648 4.648 4.665 4.613 4.880 20,311 4.7791 0.00%
2019-11-12 0 8.000 8.000 8.140 8.000 8.170 64,400 516,376 8.0183 4.648 4.648 4.729 4.648 4.747 110,848 4.6584 -1.23%
2019-11-11 0 8.100 8.070 8.100 8.100 8.300 10,800 87,892 8.1381 4.706 4.688 4.706 4.706 4.822 18,589 4.7281 0.00%
2019-11-08 0 8.100 8.100 8.300 8.100 8.300 28,400 233,480 8.2211 4.706 4.706 4.822 4.706 4.822 48,883 4.7763 -2.41%
2019-11-07 0 8.300 8.110 8.300 8.050 8.470 45,600 369,458 8.1021 4.822 4.712 4.822 4.677 4.921 78,489 4.7072 1.34%
2019-11-06 0 8.190 8.190 8.270 8.000 8.350 25,400 205,190 8.0783 4.758 4.758 4.805 4.648 4.851 43,720 4.6933 -3.76%
2019-11-05 0 8.510 8.100 8.600 8.030 8.650 5,000 41,338 8.2676 4.944 4.706 4.996 4.665 5.025 8,606 4.8033 0.12%
2019-11-04 0 8.500 8.170 8.500 8.500 8.660 2,000 17,112 8.5560 4.938 4.747 4.938 4.938 5.031 3,442 4.9708 0.00%
2019-11-01 0 8.500 8.300 8.500 8.300 8.700 15,400 129,242 8.3923 4.938 4.822 4.938 4.822 5.054 26,507 4.8757 2.41%
2019-10-31 0 8.300 8.300 8.480 8.230 8.500 34,000 284,126 8.3566 4.822 4.822 4.927 4.781 4.938 58,522 4.8550 -0.95%
2019-10-30 0 8.380 8.200 8.490 8.000 8.490 25,800 213,202 8.2636 4.869 4.764 4.932 4.648 4.932 44,408 4.8010 2.70%
2019-10-29 0 8.160 8.160 8.630 8.100 8.680 72,800 591,630 8.1268 4.741 4.741 5.014 4.706 5.043 125,306 4.7215 -6.10%
2019-10-28 0 8.690 8.350 8.690 8.300 8.690 7,400 62,282 8.4165 5.049 4.851 5.049 4.822 5.049 12,737 4.8898 4.70%
2019-10-25 0 8.300 8.300 8.600 8.300 8.910 88,200 760,532 8.6228 4.822 4.822 4.996 4.822 5.176 151,814 5.0096 -0.48%
2019-10-24 0 8.340 8.030 8.400 - - 0 0 - 4.845 4.665 4.880 - - 0 - 0.00%
2019-10-23 0 8.340 8.160 8.380 - - 0 0 - 4.845 4.741 4.869 - - 0 - -0.71%
2019-10-22 0 8.400 8.400 8.440 8.030 8.650 30,800 259,280 8.4182 4.880 4.880 4.903 4.665 5.025 53,014 4.8908 5.00%
2019-10-21 0 8.000 8.000 8.390 - - 0 0 - 4.648 4.648 4.874 - - 0 - 0.13%
2019-10-18 0 7.990 7.990 8.320 7.990 8.400 37,200 306,998 8.2526 4.642 4.642 4.834 4.642 4.880 64,030 4.7946 0.00%
2019-10-17 0 7.990 7.910 7.970 7.710 8.350 280,400 2,272,306 8.1038 4.642 4.596 4.630 4.479 4.851 482,636 4.7081 0.50%
2019-10-16 0 7.950 7.880 7.950 7.800 8.090 207,600 1,647,696 7.9369 4.619 4.578 4.619 4.532 4.700 357,330 4.6111 0.51%
2019-10-15 0 7.910 7.780 7.910 7.100 8.410 304,000 2,325,290 7.6490 4.596 4.520 4.596 4.125 4.886 523,258 4.4439 -5.83%
2019-10-14 0 8.400 8.300 8.380 - - 0 0 - 4.880 4.822 4.869 - - 0 - 0.00%
2019-10-11 0 8.400 8.230 8.400 8.120 8.610 68,000 570,238 8.3859 4.880 4.781 4.880 4.718 5.002 117,044 4.8720 0.48%
2019-10-10 0 8.360 8.320 8.480 7.800 8.490 38,800 312,700 8.0593 4.857 4.834 4.927 4.532 4.932 66,784 4.6822 -2.79%
2019-10-09 0 8.600 8.180 8.700 8.500 8.600 15,000 128,250 8.5500 4.996 4.752 5.054 4.938 4.996 25,819 4.9673 0.00%
2019-10-08 0 8.600 8.600 8.880 8.520 8.880 134,400 1,167,198 8.6845 4.996 4.996 5.159 4.950 5.159 231,335 5.0455 -3.15%
2019-10-04 0 8.880 8.810 8.880 8.500 8.880 176,800 1,560,038 8.8237 5.159 5.118 5.159 4.938 5.159 304,316 5.1264 0.00%
2019-10-03 0 8.880 8.850 8.880 8.810 9.000 70,200 627,014 8.9318 5.159 5.142 5.159 5.118 5.229 120,831 5.1892 -0.78%
2019-10-02 0 8.950 8.900 9.050 8.950 9.110 55,400 503,816 9.0942 5.200 5.171 5.258 5.200 5.293 95,357 5.2835 1.70%
2019-09-30 0 8.800 8.500 8.990 8.500 9.100 180,800 1,619,816 8.9592 5.113 4.938 5.223 4.938 5.287 311,201 5.2051 -2.76%
2019-09-27 0 9.050 9.000 9.050 9.000 9.100 251,800 2,267,046 9.0034 5.258 5.229 5.258 5.229 5.287 433,409 5.2307 -0.11%
2019-09-26 0 9.060 8.760 9.060 8.720 9.100 19,600 173,190 8.8362 5.264 5.089 5.264 5.066 5.287 33,736 5.1336 4.02%
2019-09-25 0 8.710 8.700 8.720 8.700 8.900 36,000 314,848 8.7458 5.060 5.054 5.066 5.054 5.171 61,965 5.0811 -2.13%
2019-09-24 0 8.900 8.720 8.900 8.620 9.010 508,000 4,516,448 8.8906 5.171 5.066 5.171 5.008 5.235 874,391 5.1653 5.95%
2019-09-23 0 8.400 8.260 8.400 8.260 8.500 33,600 281,092 8.3658 4.880 4.799 4.880 4.799 4.938 57,834 4.8603 -1.18%
2019-09-20 0 8.500 8.400 8.500 8.500 8.880 218,200 1,893,488 8.6778 4.938 4.880 4.938 4.938 5.159 375,575 5.0416 0.00%
2019-09-19 0 8.500 8.200 8.500 8.490 8.500 94,000 798,988 8.4999 4.938 4.764 4.938 4.932 4.938 161,797 4.9382 0.00%
2019-09-18 0 8.500 8.310 8.500 8.470 8.910 167,000 1,427,326 8.5469 4.938 4.828 4.938 4.921 5.176 287,447 4.9655 -2.07%
2019-09-17 0 8.680 8.280 8.680 - - 0 0 - 5.043 4.810 5.043 - - 0 - 0.00%
2019-09-16 0 8.680 8.400 8.680 8.680 8.680 95,800 831,544 8.6800 5.043 4.880 5.043 5.043 5.043 164,895 5.0429 0.46%
2019-09-13 0 8.640 8.530 8.640 8.600 8.750 9,800 84,794 8.6524 5.020 4.956 5.020 4.996 5.084 16,868 5.0269 0.47%
2019-09-12 0 8.600 8.500 8.640 - - 0 0 - 4.996 4.938 5.020 - - 0 - 0.00%
2019-09-11 0 8.600 8.350 8.600 8.600 8.600 20,800 178,880 8.6000 4.996 4.851 4.996 4.996 4.996 35,802 4.9964 0.23%
2019-09-10 0 8.580 8.450 8.580 8.490 8.890 36,400 312,562 8.5869 4.985 4.909 4.985 4.932 5.165 62,653 4.9888 1.66%
2019-09-09 0 8.440 8.440 8.680 8.440 8.690 6,000 51,652 8.6087 4.903 4.903 5.043 4.903 5.049 10,327 5.0014 0.48%
2019-09-06 0 8.400 8.380 8.500 8.400 8.500 51,000 433,460 8.4992 4.880 4.869 4.938 4.880 4.938 87,783 4.9378 -3.45%
2019-09-05 0 8.700 8.380 8.850 8.310 8.890 8,150 69,454 8.5220 5.054 4.869 5.142 4.828 5.165 14,028 4.9511 -2.14%
2019-09-04 0 8.890 8.500 8.890 8.800 8.890 24,000 211,394 8.8081 5.165 4.938 5.165 5.113 5.165 41,310 5.1173 1.02%
2019-09-03 0 8.800 8.240 8.800 8.400 8.800 80,000 676,240 8.4530 5.113 4.787 5.113 4.880 5.113 137,699 4.9110 7.32%
2019-09-02 0 8.200 8.200 8.250 8.090 8.810 26,400 223,194 8.4543 4.764 4.764 4.793 4.700 5.118 45,441 4.9118 -5.86%
2019-08-30 0 8.710 7.900 8.710 8.710 8.750 65,800 573,126 8.7101 5.060 4.590 5.060 5.060 5.084 113,258 5.0604 0.11%
2019-08-29 0 8.700 7.950 8.700 - - 0 0 - 5.054 4.619 5.054 - - 0 - -0.11%
2019-08-28 0 8.710 8.710 8.800 8.700 8.710 17,800 155,010 8.7084 5.060 5.060 5.113 5.054 5.060 30,638 5.0594 0.11%
2019-08-27 0 8.700 8.580 8.700 8.580 8.700 12,400 106,640 8.6000 5.054 4.985 5.054 4.985 5.054 21,343 4.9964 1.40%
2019-08-26 0 8.580 8.250 8.580 8.590 8.600 5,200 44,670 8.5904 4.985 4.793 4.985 4.991 4.996 8,950 4.9908 -0.23%
2019-08-23 0 8.600 8.240 8.600 8.610 8.700 6,400 55,228 8.6294 4.996 4.787 4.996 5.002 5.054 11,016 5.0135 -0.12%
2019-08-22 0 8.610 8.300 8.710 8.610 8.730 18,000 156,760 8.7089 5.002 4.822 5.060 5.002 5.072 30,982 5.0597 -1.26%
2019-08-21 0 8.720 8.720 8.990 8.510 8.810 4,200 36,844 8.7724 5.066 5.066 5.223 4.944 5.118 7,229 5.0965 -0.80%
2019-08-20 0 8.790 8.790 8.800 8.700 8.900 76,400 670,538 8.7767 5.107 5.107 5.113 5.054 5.171 131,503 5.0990 3.17%
2019-08-19 0 8.520 8.520 8.590 8.220 8.600 34,800 295,656 8.4959 4.950 4.950 4.991 4.776 4.996 59,899 4.9359 4.03%
2019-08-16 0 8.190 7.040 8.200 8.190 8.190 1,000 8,190 8.1900 4.758 4.090 4.764 4.758 4.758 1,721 4.7582 0.00%
2019-08-15 0 8.190 7.700 8.190 7.700 8.190 61,000 494,202 8.1017 4.758 4.474 4.758 4.474 4.758 104,996 4.7069 6.36%
2019-08-14 0 7.700 7.200 7.700 6.100 7.700 5,600 36,590 6.5339 4.474 4.183 4.474 3.544 4.474 9,639 3.7961 -1.28%
2019-08-13 0 7.800 7.600 7.990 7.800 8.000 137,800 1,102,300 7.9993 4.532 4.415 4.642 4.532 4.648 237,187 4.6474 -8.24%
2019-08-12 0 8.500 7.960 8.500 8.500 8.500 200 1,700 8.5000 4.938 4.625 4.938 4.938 4.938 344 4.9383 4.04%
2019-08-09 0 8.170 8.000 8.370 - - 0 0 - 4.747 4.648 4.863 - - 0 - 0.00%
2019-08-08 0 8.170 8.170 10.50 7.950 8.130 1,200 9,612 8.0100 4.747 4.747 6.100 4.619 4.723 2,065 4.6536 2.90%
2019-08-07 0 7.940 7.120 8.800 - - 0 0 - 4.613 4.137 5.113 - - 0 - 0.00%
2019-08-06 0 7.940 7.500 8.320 7.940 8.090 25,400 204,958 8.0692 4.613 4.357 4.834 4.613 4.700 43,720 4.6880 -4.68%
2019-08-05 0 8.330 7.680 8.330 8.330 8.330 4,000 33,320 8.3300 4.840 4.462 4.840 4.840 4.840 6,885 4.8395 -2.91%
2019-08-02 0 8.580 8.000 8.580 8.400 8.600 11,000 93,962 8.5420 4.985 4.648 4.985 4.880 4.996 18,934 4.9627 2.14%
2019-08-01 0 8.400 8.240 8.400 8.240 8.400 11,000 90,672 8.2429 4.880 4.787 4.880 4.787 4.880 18,934 4.7889 1.82%
2019-07-31 0 8.250 6.300 8.250 - - 0 0 - 4.793 3.660 4.793 - - 0 - 0.00%
2019-07-30 0 8.250 8.050 8.440 - - 0 0 - 4.793 4.677 4.903 - - 0 - 0.00%
2019-07-29 0 8.250 8.250 9.370 8.200 8.250 18,200 149,760 8.2286 4.793 4.793 5.444 4.764 4.793 31,327 4.7806 0.61%
2019-07-26 0 8.200 8.200 9.190 8.190 8.200 18,000 147,598 8.1999 4.764 4.764 5.339 4.758 4.764 30,982 4.7639 0.12%
2019-07-25 0 8.190 6.720 8.190 - - 0 0 - 4.758 3.904 4.758 - - 0 - 0.00%
2019-07-24 0 8.190 8.010 8.900 - - 0 0 - 4.758 4.654 5.171 - - 0 - 0.00%
2019-07-23 0 8.190 8.010 8.190 8.000 8.190 7,800 62,858 8.0587 4.758 4.654 4.758 4.648 4.758 13,426 4.6819 1.11%
2019-07-22 0 8.100 - 9.300 8.100 8.100 1,200 9,720 8.1000 4.706 - 5.403 4.706 4.706 2,065 4.7059 1.25%
2019-07-19 0 8.000 8.000 8.990 - - 0 0 - 4.648 4.648 5.223 - - 0 - 0.00%
2019-07-18 0 8.000 8.000 8.300 - - 0 0 - 4.648 4.648 4.822 - - 0 - 0.00%
2019-07-17 0 8.000 8.000 8.270 8.000 8.080 11,800 95,020 8.0525 4.648 4.648 4.805 4.648 4.694 20,311 4.6783 -3.38%
2019-07-16 0 8.280 8.200 8.300 8.280 8.300 28,800 238,980 8.2979 4.810 4.764 4.822 4.810 4.822 49,572 4.8209 1.10%
2019-07-15 0 8.190 8.000 8.200 8.190 8.200 1,000 8,196 8.1960 4.758 4.648 4.764 4.758 4.764 1,721 4.7617 -0.12%
2019-07-12 0 8.200 7.900 8.800 - - 0 0 - 4.764 4.590 5.113 - - 0 - 0.00%
2019-07-11 0 8.200 7.900 8.350 - - 0 0 - 4.764 4.590 4.851 - - 0 - 0.00%
2019-07-10 0 8.200 8.090 8.210 8.090 8.210 7,400 60,608 8.1903 4.764 4.700 4.770 4.700 4.770 12,737 4.7583 2.50%
2019-07-09 0 8.000 8.000 8.500 7.730 8.160 28,000 224,074 8.0026 4.648 4.648 4.938 4.491 4.741 48,195 4.6493 -3.61%
2019-07-08 0 8.300 8.300 8.580 8.000 8.650 80,200 688,340 8.5828 4.822 4.822 4.985 4.648 5.025 138,044 4.9864 -3.15%
2019-07-05 0 8.570 8.500 9.000 8.000 8.570 1,245,600 10,088,154 8.0990 4.979 4.938 5.229 4.648 4.979 2,143,979 4.7053 5.67%
2019-07-04 0 8.110 7.800 8.200 8.110 8.110 1,400 11,354 8.1100 4.712 4.532 4.764 4.712 4.712 2,410 4.7117 -1.10%
2019-07-03 0 8.200 8.030 8.200 8.000 8.220 10,800 88,556 8.1996 4.764 4.665 4.764 4.648 4.776 18,589 4.7638 2.50%
2019-07-02 0 8.000 8.000 8.190 8.000 8.200 4,800 38,440 8.0083 4.648 4.648 4.758 4.648 4.764 8,262 4.6526 0.00%
2019-06-28 0 8.000 7.620 8.200 8.000 8.210 1,000 8,130 8.1300 4.648 4.427 4.764 4.648 4.770 1,721 4.7233 -2.56%
2019-06-27 0 8.210 7.600 8.210 8.220 8.300 600 4,964 8.2733 4.770 4.415 4.770 4.776 4.822 1,033 4.8066 -1.56%
2019-06-26 0 8.340 7.640 8.340 - - 0 0 - 4.845 4.439 4.845 - - 0 - 0.00%
2019-06-25 0 8.340 7.630 8.340 8.340 8.400 16,000 134,092 8.3808 4.845 4.433 4.845 4.845 4.880 27,540 4.8690 -1.30%
2019-06-24 0 8.450 8.240 8.450 8.230 8.450 3,400 28,280 8.3176 4.909 4.787 4.909 4.781 4.909 5,852 4.8324 3.05%
2019-06-21 0 8.200 8.100 8.560 8.100 8.590 378,600 2,964,266 7.8295 4.764 4.706 4.973 4.706 4.991 651,662 4.5488 3.54%
2019-06-20 0 7.920 7.920 8.500 7.050 8.020 483,800 3,647,098 7.5384 4.601 4.601 4.938 4.096 4.659 832,737 4.3797 10.31%
2019-06-19 0 7.180 7.180 7.260 7.030 7.400 52,600 381,006 7.2435 4.171 4.171 4.218 4.084 4.299 90,537 4.2083 -1.10%
2019-06-18 0 7.260 7.210 7.260 7.000 7.480 202,400 1,477,024 7.2975 4.218 4.189 4.218 4.067 4.346 348,379 4.2397 0.28%
2019-06-17 0 7.240 7.240 7.500 7.010 7.500 128,600 932,918 7.2544 4.206 4.206 4.357 4.073 4.357 221,352 4.2146 -0.28%
2019-06-14 0 7.260 7.260 7.450 7.220 7.440 5,000 36,414 7.2828 4.218 4.218 4.328 4.195 4.322 8,606 4.2311 -2.42%
2019-06-13 0 7.440 7.440 7.460 7.250 7.470 22,200 165,588 7.4589 4.322 4.322 4.334 4.212 4.340 38,212 4.3335 -0.53%
2019-06-12 0 7.480 7.300 7.590 7.300 7.600 31,400 234,774 7.4769 4.346 4.241 4.410 4.241 4.415 54,047 4.3439 -1.58%
2019-06-11 0 7.600 7.600 7.780 7.500 7.600 14,000 105,180 7.5129 4.415 4.415 4.520 4.357 4.415 24,097 4.3648 1.33%
2019-06-10 0 7.500 7.500 7.710 7.500 7.500 2,800 21,000 7.5000 4.357 4.357 4.479 4.357 4.357 4,819 4.3573 -2.09%
2019-06-06 0 7.660 7.320 7.660 7.650 7.680 2,600 19,948 7.6723 4.450 4.253 4.450 4.444 4.462 4,475 4.4574 -0.26%
2019-06-05 0 7.680 7.600 7.700 7.340 7.900 45,200 341,672 7.5591 4.462 4.415 4.474 4.264 4.590 77,800 4.3917 -0.65%
2019-06-04 0 7.730 7.700 7.730 7.700 7.970 40,200 311,550 7.7500 4.491 4.474 4.491 4.474 4.630 69,194 4.5026 -3.25%
2019-06-03 0 7.990 6.850 8.240 7.990 7.990 400 3,196 7.9900 4.642 3.980 4.787 4.642 4.642 688 4.6420 -3.27%
2019-05-31 0 8.260 8.010 8.260 8.000 8.330 15,400 125,630 8.1578 4.799 4.654 4.799 4.648 4.840 26,507 4.7395 -0.48%
2019-05-30 0 8.300 8.100 8.560 8.260 8.600 3,200 27,186 8.4956 4.822 4.706 4.973 4.799 4.996 5,508 4.9358 -2.01%
2019-05-29 0 8.990 8.180 8.790 8.990 9.990 1,400 12,952 9.2514 4.921 4.477 4.811 4.921 5.468 2,558 5.0640 7.41%
2019-05-28 0 8.370 8.210 10.58 - - 0 0 - 4.581 4.494 5.791 - - 0 - 0.00%
2019-05-27 0 8.370 8.300 8.510 8.280 8.540 39,400 334,582 8.4919 4.581 4.543 4.658 4.532 4.675 71,980 4.6482 -1.99%
2019-05-24 0 8.540 8.540 9.000 - - 0 0 - 4.675 4.675 4.926 - - 0 - 0.12%
2019-05-23 0 8.530 8.530 8.640 8.530 8.640 5,800 49,862 8.5969 4.669 4.669 4.729 4.669 4.729 10,596 4.7057 -1.04%
2019-05-22 0 8.620 8.620 8.780 8.600 8.780 9,800 84,736 8.6465 4.718 4.718 4.806 4.707 4.806 17,904 4.7329 -1.26%
2019-05-21 0 8.730 8.600 8.770 8.510 8.730 8,200 70,950 8.6524 4.779 4.707 4.800 4.658 4.779 14,981 4.7361 0.34%
2019-05-20 0 8.700 8.520 8.700 8.700 8.750 16,400 142,940 8.7159 4.762 4.664 4.762 4.762 4.789 29,961 4.7708 -1.02%
2019-05-17 0 8.790 8.790 8.870 - - 0 0 - 4.811 4.811 4.855 - - 0 - 0.11%
2019-05-16 0 8.780 8.780 9.030 8.780 9.030 2,200 19,816 9.0073 4.806 4.806 4.943 4.806 4.943 4,019 4.9303 -2.77%
2019-05-15 0 9.030 8.800 9.030 8.940 9.030 10,800 97,020 8.9833 4.943 4.817 4.943 4.893 4.943 19,731 4.9172 1.01%
2019-05-14 0 8.940 8.800 8.940 8.770 8.940 6,200 55,362 8.9294 4.893 4.817 4.893 4.800 4.893 11,327 4.8877 0.00%
2019-05-10 0 8.940 8.770 8.960 8.790 9.170 24,600 219,962 8.9415 4.893 4.800 4.904 4.811 5.019 44,942 4.8943 -0.22%
2019-05-09 0 8.960 8.960 9.120 8.960 9.120 13,000 118,364 9.1049 4.904 4.904 4.992 4.904 4.992 23,750 4.9838 -1.97%
2019-05-08 0 9.140 9.070 9.140 9.000 9.310 29,000 262,778 9.0613 5.003 4.965 5.003 4.926 5.096 52,981 4.9599 0.22%
2019-05-07 0 9.120 9.090 9.230 9.060 9.320 36,400 335,134 9.2070 4.992 4.976 5.052 4.959 5.101 66,500 5.0396 0.77%
2019-05-06 0 9.050 9.020 9.190 9.050 9.500 76,200 706,736 9.2748 4.954 4.937 5.030 4.954 5.200 139,211 5.0767 -5.83%
2019-05-03 0 9.610 9.610 9.630 9.600 9.800 72,200 698,184 9.6701 5.260 5.260 5.271 5.255 5.364 131,903 5.2932 -3.80%
2019-05-02 0 9.990 9.830 9.990 9.700 10.00 62,000 603,112 9.7276 5.468 5.381 5.468 5.309 5.474 113,269 5.3246 -0.89%
2019-04-30 0 10.08 10.08 10.26 9.600 10.08 10,000 97,920 9.7920 5.517 5.517 5.616 5.255 5.517 18,269 5.3599 -1.75%
2019-04-29 0 10.26 9.610 10.26 - - 0 0 - 5.616 5.260 5.616 - - 0 - -0.58%
2019-04-26 0 10.32 9.620 10.32 - - 0 0 - 5.649 5.266 5.649 - - 0 - 0.00%
2019-04-25 0 10.32 9.820 10.38 - - 0 0 - 5.649 5.375 5.682 - - 0 - 0.00%
2019-04-24 0 10.32 10.02 10.32 9.930 10.34 76,600 769,326 10.043 5.649 5.485 5.649 5.435 5.660 139,942 5.4975 1.78%
2019-04-23 0 10.14 10.00 10.14 10.00 10.20 57,200 581,472 10.166 5.550 5.474 5.550 5.474 5.583 104,500 5.5644 0.20%
2019-04-18 0 10.12 10.12 10.28 10.10 10.28 24,000 243,288 10.137 5.539 5.539 5.627 5.528 5.627 43,846 5.5487 -0.78%
2019-04-17 0 10.20 10.18 10.36 10.12 10.46 19,600 200,072 10.208 5.583 5.572 5.671 5.539 5.726 35,808 5.5874 -2.67%
2019-04-16 0 10.48 10.20 10.48 - - 0 0 - 5.736 5.583 5.736 - - 0 - 0.00%
2019-04-15 0 10.48 10.22 10.48 10.22 10.50 125,600 1,317,872 10.493 5.736 5.594 5.736 5.594 5.747 229,460 5.7434 2.75%
2019-04-12 0 10.20 10.00 10.20 9.990 10.20 22,200 222,376 10.017 5.583 5.474 5.583 5.468 5.583 40,557 5.4830 1.19%
2019-04-11 0 10.08 10.00 10.08 10.08 10.30 13,600 137,924 10.141 5.517 5.474 5.517 5.517 5.638 24,846 5.5511 -2.33%
2019-04-10 0 10.32 10.32 10.44 10.10 10.50 106,400 1,088,952 10.235 5.649 5.649 5.715 5.528 5.747 194,384 5.6021 0.98%
2019-04-09 0 10.22 10.22 10.38 10.06 10.46 101,000 1,024,912 10.148 5.594 5.594 5.682 5.507 5.726 184,518 5.5545 -2.29%
2019-04-08 0 10.46 10.14 10.48 10.32 10.46 3,800 39,288 10.339 5.726 5.550 5.736 5.649 5.726 6,942 5.6592 0.97%
2019-04-04 0 10.36 10.16 10.36 10.10 10.38 14,800 150,788 10.188 5.671 5.561 5.671 5.528 5.682 27,038 5.5768 1.37%
2019-04-03 0 10.22 10.20 10.22 10.20 10.58 130,800 1,362,508 10.417 5.594 5.583 5.594 5.583 5.791 238,960 5.7018 -3.22%
2019-04-02 0 10.56 10.40 10.70 10.50 10.68 3,400 35,988 10.585 5.780 5.693 5.857 5.747 5.846 6,212 5.7938 2.13%
2019-04-01 0 10.34 10.26 10.40 10.34 10.70 61,600 644,428 10.461 5.660 5.616 5.693 5.660 5.857 112,538 5.7263 -1.15%
2019-03-29 0 10.46 10.40 10.46 10.40 10.50 20,600 215,604 10.466 5.726 5.693 5.726 5.693 5.747 37,634 5.7289 0.00%
2019-03-28 0 10.46 10.30 10.48 10.30 10.66 110,600 1,160,296 10.491 5.726 5.638 5.736 5.638 5.835 202,057 5.7424 -0.95%
2019-03-27 0 10.56 10.56 10.68 10.18 10.86 66,800 711,344 10.649 5.780 5.780 5.846 5.572 5.944 122,038 5.8289 2.33%
2019-03-26 0 10.32 10.26 10.84 - - 0 0 - 5.649 5.616 5.934 - - 0 - 0.00%
2019-03-25 0 10.32 10.32 10.40 10.20 10.62 69,000 713,384 10.339 5.649 5.649 5.693 5.583 5.813 126,057 5.6592 0.00%
2019-03-22 0 10.32 10.32 10.50 10.10 10.40 192,200 1,969,004 10.245 5.649 5.649 5.747 5.528 5.693 351,133 5.6076 1.98%
2019-03-21 0 10.12 10.02 10.12 10.10 10.34 130,600 1,331,248 10.193 5.539 5.485 5.539 5.528 5.660 238,595 5.5795 -1.17%
2019-03-20 0 10.24 10.12 10.24 10.12 10.34 249,200 2,544,508 10.211 5.605 5.539 5.605 5.539 5.660 455,267 5.5890 0.39%
2019-03-19 0 10.20 10.08 10.20 9.900 10.20 70,400 703,970 9.9996 5.583 5.517 5.583 5.419 5.583 128,615 5.4735 1.80%
2019-03-18 0 10.02 9.990 10.16 9.980 10.24 153,400 1,541,012 10.046 5.485 5.468 5.561 5.463 5.605 280,249 5.4987 2.98%
2019-03-15 0 9.730 9.600 9.950 9.730 10.22 78,200 778,392 9.9539 5.326 5.255 5.446 5.326 5.594 142,865 5.4485 -3.47%
2019-03-14 0 10.08 10.02 10.08 9.510 10.10 15,000 149,446 9.9631 5.517 5.485 5.517 5.205 5.528 27,404 5.4535 -2.14%
2019-03-13 0 10.30 9.500 10.56 - - 0 0 - 5.638 5.200 5.780 - - 0 - 0.00%
2019-03-12 0 10.30 10.04 10.30 10.02 10.48 11,000 112,572 10.234 5.638 5.496 5.638 5.485 5.736 20,096 5.6017 2.79%
2019-03-11 0 10.02 10.02 10.86 9.960 10.02 243,000 2,429,952 9.9998 5.485 5.485 5.944 5.452 5.485 443,940 5.4736 3.83%
2019-03-08 0 9.650 9.630 9.930 9.610 10.00 37,250 361,731 9.7109 5.282 5.271 5.435 5.260 5.474 68,053 5.3155 -0.52%
2019-03-07 0 9.700 9.700 9.880 9.660 10.20 304,200 2,996,466 9.8503 5.309 5.309 5.408 5.288 5.583 555,747 5.3918 -4.15%
2019-03-06 0 10.12 10.00 10.18 9.990 10.30 138,200 1,395,330 10.096 5.539 5.474 5.572 5.468 5.638 252,480 5.5265 1.20%
2019-03-05 0 10.00 10.00 10.18 9.910 10.20 109,800 1,100,794 10.025 5.474 5.474 5.572 5.424 5.583 200,595 5.4876 -1.77%
2019-03-04 0 10.18 9.810 10.18 9.800 10.20 47,400 480,270 10.132 5.572 5.370 5.572 5.364 5.583 86,596 5.5461 0.00%
2019-03-01 0 10.18 9.830 10.18 9.830 10.18 11,200 113,946 10.174 5.572 5.381 5.572 5.381 5.572 20,461 5.5688 2.21%
2019-02-28 0 9.960 9.860 10.10 9.800 10.28 40,800 409,978 10.048 5.452 5.397 5.528 5.364 5.627 74,538 5.5002 2.36%
2019-02-27 0 9.730 9.510 9.730 9.740 10.78 80,800 825,368 10.215 5.326 5.205 5.326 5.331 5.901 147,615 5.5914 -7.69%
2019-02-26 0 10.54 10.54 10.78 10.26 10.86 21,000 221,976 10.570 5.769 5.769 5.901 5.616 5.944 38,365 5.7859 -2.23%
2019-02-25 0 10.78 10.50 10.78 9.500 10.78 44,800 470,336 10.499 5.901 5.747 5.901 5.200 5.901 81,846 5.7466 7.58%
2019-02-22 0 10.02 10.02 10.20 9.900 10.24 18,600 188,100 10.113 5.485 5.485 5.583 5.419 5.605 33,981 5.5355 -2.34%
2019-02-21 0 10.26 9.790 10.26 - - 0 0 - 5.616 5.359 5.616 - - 0 - 0.00%
2019-02-20 0 10.26 9.810 10.30 9.800 10.38 5,800 59,368 10.236 5.616 5.370 5.638 5.364 5.682 10,596 5.6028 0.79%
2019-02-19 0 10.18 9.900 10.18 9.840 10.22 23,200 234,844 10.123 5.572 5.419 5.572 5.386 5.594 42,384 5.5408 0.59%
2019-02-18 0 10.12 9.910 10.12 9.900 10.26 25,600 255,876 9.9952 5.539 5.424 5.539 5.419 5.616 46,769 5.4711 4.22%
2019-02-15 0 9.710 9.710 - 9.410 9.700 24,600 236,826 9.6271 5.315 5.315 - 5.151 5.309 44,942 5.2696 -1.02%
2019-02-14 0 9.810 9.810 - 9.790 9.800 4,200 41,130 9.7929 5.370 5.370 - 5.359 5.364 7,673 5.3603 0.93%
2019-02-13 0 9.720 9.700 9.840 9.440 9.910 47,200 454,602 9.6314 5.320 5.309 5.386 5.167 5.424 86,230 5.2719 -1.02%
2019-02-12 0 9.820 9.820 - 9.810 10.00 23,000 227,790 9.9039 5.375 5.375 - 5.370 5.474 42,019 5.4211 0.10%
2019-02-11 0 9.810 9.800 10.02 9.500 10.24 19,200 191,010 9.9484 5.370 5.364 5.485 5.200 5.605 35,077 5.4455 -1.11%
2019-02-08 0 9.920 9.510 9.920 9.500 9.920 2,000 19,736 9.8680 5.430 5.205 5.430 5.200 5.430 3,654 5.4015 0.00%
2019-02-04 0 9.920 9.560 9.920 9.210 9.990 8,400 80,392 9.5705 5.430 5.233 5.430 5.041 5.468 15,346 5.2386 0.30%
2019-02-01 0 9.890 9.720 9.890 9.620 9.970 27,200 269,416 9.9050 5.413 5.320 5.413 5.266 5.457 49,692 5.4217 2.17%
2019-01-31 0 9.680 9.270 9.690 9.630 9.680 7,800 75,192 9.6400 5.299 5.074 5.304 5.271 5.299 14,250 5.2767 1.47%
2019-01-30 0 9.540 9.350 9.540 9.330 9.540 24,600 231,962 9.4293 5.222 5.118 5.222 5.107 5.222 44,942 5.1614 2.69%
2019-01-29 0 9.290 8.900 9.290 8.900 9.300 19,800 180,464 9.1143 5.085 4.872 5.085 4.872 5.091 36,173 4.9889 2.43%
2019-01-28 0 9.070 8.950 9.070 8.690 9.070 18,000 157,026 8.7237 4.965 4.899 4.965 4.757 4.965 32,884 4.7751 0.44%
2019-01-25 0 9.030 8.760 9.040 8.690 9.030 59,000 520,498 8.8220 4.943 4.795 4.948 4.757 4.943 107,788 4.8289 3.91%
2019-01-24 0 8.690 8.430 8.690 8.380 8.690 23,600 204,412 8.6615 4.757 4.614 4.757 4.587 4.757 43,115 4.7411 1.40%
2019-01-23 0 8.570 8.440 8.610 8.370 8.620 38,800 333,352 8.5915 4.691 4.620 4.713 4.581 4.718 70,884 4.7028 2.27%
2019-01-22 0 8.380 8.360 8.430 8.150 8.640 83,800 702,288 8.3805 4.587 4.576 4.614 4.461 4.729 153,095 4.5873 -1.53%
2019-01-21 0 8.510 8.510 8.590 8.200 8.590 288,800 2,418,448 8.3741 4.658 4.658 4.702 4.488 4.702 527,613 4.5838 3.28%
2019-01-18 0 8.240 8.180 8.330 8.090 8.340 101,000 828,520 8.2032 4.510 4.477 4.560 4.428 4.565 184,518 4.4902 1.85%
2019-01-17 0 8.090 8.040 8.090 7.900 8.100 40,800 328,288 8.0463 4.428 4.401 4.428 4.324 4.434 74,538 4.4043 2.02%
2019-01-16 0 7.930 7.920 7.930 7.910 8.170 52,600 425,504 8.0894 4.341 4.335 4.341 4.330 4.472 96,096 4.4279 -1.00%
2019-01-15 0 8.010 8.010 8.090 7.900 8.100 26,800 216,392 8.0743 4.384 4.384 4.428 4.324 4.434 48,961 4.4197 0.00%
2019-01-14 0 8.010 7.900 8.030 7.910 8.010 2,000 15,840 7.9200 4.384 4.324 4.395 4.330 4.384 3,654 4.3352 -0.12%
2019-01-11 0 8.020 8.020 8.330 - - 0 0 - 4.390 4.390 4.560 - - 0 - 0.12%
2019-01-10 0 8.010 8.010 8.140 7.920 8.280 3,200 25,662 8.0194 4.384 4.384 4.456 4.335 4.532 5,846 4.3896 1.14%
2019-01-09 0 7.920 7.920 8.010 7.660 8.200 71,400 579,212 8.1122 4.335 4.335 4.384 4.193 4.488 130,442 4.4404 -1.74%
2019-01-08 0 8.060 8.060 8.190 7.700 7.700 200 1,540 7.7000 4.412 4.412 4.483 4.215 4.215 365 4.2148 -0.37%
2019-01-07 0 8.090 8.010 8.170 7.900 8.170 25,200 204,052 8.0973 4.428 4.384 4.472 4.324 4.472 46,038 4.4322 0.00%
2019-01-04 0 8.090 7.810 8.090 7.800 8.180 51,000 407,778 7.9956 4.428 4.275 4.428 4.269 4.477 93,173 4.3766 2.41%
2019-01-03 0 7.900 7.900 7.990 7.610 8.100 102,600 819,630 7.9886 4.324 4.324 4.373 4.165 4.434 187,441 4.3727 -1.37%
2019-01-02 0 8.010 7.920 8.100 7.860 8.100 56,800 454,646 8.0043 4.384 4.335 4.434 4.302 4.434 103,769 4.3813 1.78%
2018-12-31 0 7.870 7.870 8.100 7.860 8.110 6,000 47,582 7.9303 4.308 4.308 4.434 4.302 4.439 10,961 4.3408 -5.64%
2018-12-28 0 8.340 8.000 8.340 8.100 8.390 246,800 2,030,486 8.2273 4.565 4.379 4.565 4.434 4.592 450,882 4.5034 2.33%
2018-12-27 0 8.150 8.010 8.150 8.000 8.150 31,200 251,444 8.0591 4.461 4.384 4.461 4.379 4.461 57,000 4.4113 1.12%
2018-12-24 0 8.060 8.000 8.110 8.060 8.060 4,000 32,240 8.0600 4.412 4.379 4.439 4.412 4.412 7,308 4.4118 1.00%
2018-12-21 0 7.980 7.980 8.110 7.690 8.110 43,600 346,900 7.9564 4.368 4.368 4.439 4.209 4.439 79,653 4.3551 3.23%
2018-12-20 0 7.730 7.660 7.840 7.730 7.850 4,400 34,444 7.8282 4.231 4.193 4.291 4.231 4.297 8,038 4.2849 -1.40%
2018-12-19 0 7.840 7.840 7.870 7.640 7.880 31,000 241,730 7.7977 4.291 4.291 4.308 4.182 4.313 56,634 4.2683 2.48%
2018-12-18 0 7.650 7.650 7.740 7.550 7.780 17,000 130,242 7.6613 4.187 4.187 4.237 4.133 4.259 31,058 4.1936 -1.29%
2018-12-17 0 7.750 7.750 8.080 7.750 8.080 6,800 53,150 7.8162 4.242 4.242 4.423 4.242 4.423 12,423 4.2783 1.31%
2018-12-14 0 7.650 7.650 7.830 7.650 7.910 39,000 305,492 7.8331 4.187 4.187 4.286 4.187 4.330 71,250 4.2876 -2.55%
2018-12-13 0 7.850 7.650 7.850 - - 0 0 - 4.297 4.187 4.297 - - 0 - 0.00%
2018-12-12 0 7.850 7.750 7.850 7.590 7.900 106,000 818,404 7.7208 4.297 4.242 4.297 4.155 4.324 193,653 4.2261 3.43%
2018-12-11 0 7.590 7.580 7.710 7.580 7.840 123,800 954,110 7.7069 4.155 4.149 4.220 4.149 4.291 226,172 4.2185 -1.56%
2018-12-10 0 7.710 7.700 7.810 7.050 7.870 8,800 67,966 7.7234 4.220 4.215 4.275 3.859 4.308 16,077 4.2276 -1.53%
2018-12-07 0 7.830 7.820 7.830 7.570 8.170 8,800 69,304 7.8755 4.286 4.280 4.286 4.144 4.472 16,077 4.3108 1.16%
2018-12-06 0 7.740 7.740 7.800 7.500 8.010 189,600 1,460,190 7.7014 4.237 4.237 4.269 4.105 4.384 346,383 4.2155 -3.37%
2018-12-05 0 8.010 7.990 8.130 7.920 8.160 215,200 1,714,020 7.9648 4.384 4.373 4.450 4.335 4.467 393,152 4.3597 0.25%
2018-12-04 0 7.990 7.990 8.120 7.780 8.440 377,000 3,003,252 7.9662 4.373 4.373 4.445 4.259 4.620 688,747 4.3605 -0.62%
2018-12-03 0 8.040 8.030 8.100 7.770 8.060 209,600 1,648,844 7.8666 4.401 4.395 4.434 4.253 4.412 382,921 4.3060 4.15%
2018-11-30 0 7.720 7.720 7.760 7.450 7.850 461,800 3,529,297 7.6425 4.226 4.226 4.248 4.078 4.297 843,669 4.1833 1.05%
2018-11-29 0 7.640 7.600 7.680 7.590 7.760 74,600 573,446 7.6869 4.182 4.160 4.204 4.155 4.248 136,288 4.2076 -1.55%
2018-11-28 0 7.760 7.760 7.770 7.550 7.900 45,800 356,308 7.7797 4.248 4.248 4.253 4.133 4.324 83,673 4.2584 0.78%
2018-11-27 0 7.700 7.700 7.710 7.530 7.880 46,400 360,456 7.7684 4.215 4.215 4.220 4.122 4.313 84,769 4.2522 -1.03%
2018-11-26 0 7.780 7.510 7.960 - - 0 0 - 4.259 4.111 4.357 - - 0 - 0.00%
2018-11-23 0 7.780 7.700 7.780 7.700 8.000 3,800 30,156 7.9358 4.259 4.215 4.259 4.215 4.379 6,942 4.3438 0.00%
2018-11-22 0 7.780 7.590 7.780 7.540 7.780 12,400 95,588 7.7087 4.259 4.155 4.259 4.127 4.259 22,654 4.2195 0.91%
2018-11-21 0 7.710 7.580 7.830 7.580 7.830 2,400 18,486 7.7025 4.220 4.149 4.286 4.149 4.286 4,385 4.2161 0.39%
2018-11-20 0 7.680 7.680 7.690 7.410 7.920 84,000 644,236 7.6695 4.204 4.204 4.209 4.056 4.335 153,461 4.1980 -2.91%
2018-11-19 0 7.910 7.900 7.950 7.900 8.100 48,200 386,754 8.0239 4.330 4.324 4.352 4.324 4.434 88,057 4.3921 -1.86%
2018-11-16 0 8.060 8.060 8.090 7.970 8.110 80,600 651,534 8.0835 4.412 4.412 4.428 4.363 4.439 147,249 4.4247 -0.37%
2018-11-15 0 8.090 8.050 8.090 8.040 8.200 57,200 463,400 8.1014 4.428 4.406 4.428 4.401 4.488 104,500 4.4345 0.00%
2018-11-14 0 8.090 8.090 8.190 8.030 8.190 15,600 127,616 8.1805 4.428 4.428 4.483 4.395 4.483 28,500 4.4778 -1.22%
2018-11-13 0 8.190 8.190 8.200 8.100 8.200 59,400 486,284 8.1866 4.483 4.483 4.488 4.434 4.488 108,519 4.4811 0.12%
2018-11-12 0 8.180 8.180 8.220 8.140 9.470 94,000 788,788 8.3914 4.477 4.477 4.499 4.456 5.184 171,730 4.5932 1.49%
2018-11-09 0 8.060 8.060 8.600 7.400 8.500 8,600 69,270 8.0547 4.412 4.412 4.707 4.051 4.653 15,711 4.4089 -6.71%
2018-11-08 0 8.640 8.010 9.090 8.640 8.850 30,200 267,128 8.8453 4.729 4.384 4.976 4.729 4.844 55,173 4.8417 -3.25%
2018-11-07 0 8.930 8.930 9.070 8.720 9.080 60,200 540,366 8.9762 4.888 4.888 4.965 4.773 4.970 109,980 4.9133 0.22%
2018-11-06 0 8.910 8.500 9.130 - - 0 0 - 4.877 4.653 4.997 - - 0 - 0.00%
2018-11-05 0 8.910 8.710 8.920 8.920 8.920 600 5,352 8.9200 4.877 4.768 4.883 4.883 4.883 1,096 4.8825 0.22%
2018-11-02 0 8.890 8.890 8.920 8.740 9.040 82,200 732,464 8.9108 4.866 4.866 4.883 4.784 4.948 150,172 4.8775 3.37%
2018-11-01 0 8.600 8.470 8.600 8.460 8.600 3,600 30,632 8.5089 4.707 4.636 4.707 4.631 4.707 6,577 4.6575 1.30%
2018-10-31 0 8.490 8.490 8.660 8.460 8.500 71,600 607,222 8.4808 4.647 4.647 4.740 4.631 4.653 130,807 4.6421 2.29%
2018-10-30 0 8.300 8.300 8.320 8.300 8.460 66,200 549,668 8.3031 4.543 4.543 4.554 4.543 4.631 120,942 4.5449 2.47%
2018-10-29 0 8.100 8.100 8.240 8.080 8.700 175,400 1,469,968 8.3807 4.434 4.434 4.510 4.423 4.762 320,441 4.5873 -8.89%
2018-10-26 0 8.890 8.890 8.980 8.600 8.980 21,000 185,620 8.8390 4.866 4.866 4.915 4.707 4.915 38,365 4.8382 -1.22%
2018-10-25 0 9.000 8.780 9.000 - - 0 0 - 4.926 4.806 4.926 - - 0 - 0.00%
2018-10-24 0 9.000 9.000 9.020 9.000 9.170 49,000 442,010 9.0206 4.926 4.926 4.937 4.926 5.019 89,519 4.9376 -1.96%
2018-10-23 0 9.180 9.140 9.190 9.140 9.290 14,800 135,962 9.1866 5.025 5.003 5.030 5.003 5.085 27,038 5.0285 0.55%
2018-10-22 0 9.130 9.120 9.130 9.110 9.180 1,800 16,456 9.1422 4.997 4.992 4.997 4.987 5.025 3,288 5.0042 1.90%
2018-10-19 0 8.960 8.950 9.080 8.820 8.970 49,400 437,198 8.8502 4.904 4.899 4.970 4.828 4.910 90,250 4.8443 1.59%
2018-10-18 0 8.820 8.830 9.170 8.800 9.150 133,200 1,199,982 9.0089 4.828 4.833 5.019 4.817 5.008 243,345 4.9312 -3.08%
2018-10-16 0 9.100 9.010 - 9.000 9.100 6,600 59,530 9.0197 4.981 4.932 - 4.926 4.981 12,058 4.9371 -0.11%
2018-10-15 0 9.110 9.100 9.110 8.890 9.270 94,800 864,608 9.1203 4.987 4.981 4.987 4.866 5.074 173,191 4.9922 2.94%
2018-10-12 0 8.850 8.850 8.930 8.820 9.200 242,400 2,183,100 9.0062 4.844 4.844 4.888 4.828 5.036 442,844 4.9297 -1.88%
2018-10-11 0 9.020 9.000 9.220 9.010 9.320 102,400 943,430 9.2132 4.937 4.926 5.047 4.932 5.101 187,076 5.0430 -5.05%
2018-10-10 0 9.500 9.260 9.590 9.200 9.700 529,000 5,035,938 9.5197 5.200 5.069 5.249 5.036 5.309 966,438 5.2108 -0.11%
2018-10-09 0 9.510 9.500 9.700 9.500 9.730 116,200 1,125,512 9.6860 5.205 5.200 5.309 5.200 5.326 212,287 5.3018 -2.06%
2018-10-08 0 9.710 9.700 9.710 9.600 9.810 28,200 275,502 9.7696 5.315 5.309 5.315 5.255 5.370 51,519 5.3476 -0.92%
2018-10-05 0 9.800 9.800 9.920 9.710 10.00 33,000 327,508 9.9245 5.364 5.364 5.430 5.315 5.474 60,288 5.4324 -1.61%
2018-10-04 0 9.960 9.870 9.960 9.850 10.16 11,000 108,456 9.8596 5.452 5.403 5.452 5.392 5.561 20,096 5.3969 0.30%
2018-10-03 0 9.930 9.920 9.980 9.700 10.14 161,800 1,621,168 10.020 5.435 5.430 5.463 5.309 5.550 295,595 5.4844 0.71%
2018-10-02 0 9.860 9.850 10.00 9.810 10.20 69,400 695,900 10.027 5.397 5.392 5.474 5.370 5.583 126,788 5.4887 -3.33%
2018-09-28 0 10.20 10.20 10.44 10.20 10.60 76,600 790,564 10.321 5.583 5.583 5.715 5.583 5.802 139,942 5.6492 -3.23%
2018-09-27 0 10.54 10.54 10.56 10.42 10.88 45,600 491,484 10.778 5.769 5.769 5.780 5.704 5.955 83,307 5.8997 0.00%
2018-09-26 0 10.54 10.54 11.34 10.06 10.62 137,600 1,453,600 10.564 5.769 5.769 6.207 5.507 5.813 251,383 5.7824 -0.75%
2018-09-24 0 10.62 10.50 10.62 10.62 10.70 2,600 27,752 10.674 5.813 5.747 5.813 5.813 5.857 4,750 5.8426 0.76%
2018-09-21 0 10.54 10.52 10.54 10.36 11.18 32,600 346,048 10.615 5.769 5.758 5.769 5.671 6.120 59,557 5.8103 0.19%
2018-09-20 0 10.52 10.50 10.62 10.36 10.86 123,400 1,318,752 10.687 5.758 5.747 5.813 5.671 5.944 225,441 5.8496 -1.13%
2018-09-19 0 10.64 10.64 10.78 10.54 11.60 52,800 566,772 10.734 5.824 5.824 5.901 5.769 6.350 96,461 5.8757 -0.37%
2018-09-18 0 10.68 10.68 10.70 10.42 10.96 186,200 1,990,908 10.692 5.846 5.846 5.857 5.704 5.999 340,171 5.8527 4.09%
2018-09-17 0 10.26 10.22 10.78 10.20 10.92 72,400 789,800 10.909 5.616 5.594 5.901 5.583 5.977 132,269 5.9712 -6.04%
2018-09-14 0 10.92 10.64 10.92 10.92 11.06 226,600 2,485,064 10.967 5.977 5.824 5.977 5.977 6.054 413,979 6.0029 0.00%
2018-09-13 0 10.92 10.92 11.08 10.88 11.20 107,400 1,173,356 10.925 5.977 5.977 6.065 5.955 6.131 196,211 5.9801 0.37%
2018-09-12 0 10.88 10.70 10.88 10.70 10.90 187,800 2,042,984 10.879 5.955 5.857 5.955 5.857 5.966 343,095 5.9546 0.00%
2018-09-11 0 10.88 10.88 10.96 10.72 11.10 18,400 200,380 10.890 5.955 5.955 5.999 5.868 6.076 33,615 5.9610 -2.86%
2018-09-10 0 11.20 11.04 11.22 10.98 11.62 10,800 119,164 11.034 6.131 6.043 6.142 6.010 6.360 19,731 6.0395 -2.44%
2018-09-07 0 11.48 11.32 11.48 11.40 11.54 16,200 185,108 11.426 6.284 6.196 6.284 6.240 6.317 29,596 6.2545 0.53%
2018-09-06 0 11.42 11.42 11.60 11.40 11.60 271,600 3,142,892 11.572 6.251 6.251 6.350 6.240 6.350 496,190 6.3341 -4.83%
2018-09-05 0 12.00 11.60 12.00 12.00 12.60 800 9,720 12.150 6.568 6.350 6.568 6.568 6.897 1,462 6.6506 1.69%
2018-09-04 0 11.80 11.58 12.00 11.48 12.16 26,000 301,040 11.578 6.459 6.339 6.568 6.284 6.656 47,500 6.3377 1.90%
2018-09-03 0 11.58 11.58 11.78 11.54 11.68 61,000 706,536 11.583 6.339 6.339 6.448 6.317 6.393 111,442 6.3400 -2.53%
2018-08-31 0 11.88 11.80 11.88 11.80 12.00 22,400 268,648 11.993 6.503 6.459 6.503 6.459 6.568 40,923 6.5647 -1.00%
2018-08-30 0 12.00 11.76 12.00 11.96 12.18 62,400 748,456 11.994 6.568 6.437 6.568 6.547 6.667 113,999 6.5654 2.56%
2018-08-29 0 11.70 11.70 11.94 11.70 11.76 4,400 51,632 11.735 6.404 6.404 6.536 6.404 6.437 8,038 6.4232 -2.01%
2018-08-28 0 11.94 11.94 12.04 11.76 12.38 268,400 3,199,080 11.919 6.536 6.536 6.590 6.437 6.776 490,344 6.5242 -2.29%
2018-08-27 0 12.22 11.76 12.22 11.48 12.60 29,800 357,240 11.988 6.689 6.437 6.689 6.284 6.897 54,442 6.5618 0.66%
2018-08-24 0 12.14 11.94 12.14 11.84 12.46 89,000 1,086,956 12.213 6.645 6.536 6.645 6.481 6.820 162,595 6.6850 0.50%
2018-08-23 0 12.08 11.90 12.08 11.50 12.72 12,200 146,388 11.999 6.612 6.514 6.612 6.295 6.963 22,288 6.5679 0.17%
2018-08-22 0 12.06 11.26 12.06 11.80 12.18 47,400 567,400 11.970 6.601 6.163 6.601 6.459 6.667 86,596 6.5523 3.25%
2018-08-21 0 11.68 11.56 11.68 11.18 12.00 59,200 684,340 11.560 6.393 6.328 6.393 6.120 6.568 108,153 6.3275 5.23%
2018-08-20 0 11.10 11.06 11.70 - - 0 0 - 6.076 6.054 6.404 - - 0 - 0.00%
2018-08-17 0 11.10 11.10 11.12 11.10 12.00 81,800 923,620 11.291 6.076 6.076 6.087 6.076 6.568 149,442 6.1805 0.91%
2018-08-16 0 11.00 10.88 11.00 10.86 11.16 75,400 829,356 10.999 6.021 5.955 6.021 5.944 6.109 137,749 6.0208 0.00%
2018-08-15 0 11.00 10.92 11.06 10.70 11.22 238,200 2,621,120 11.004 6.021 5.977 6.054 5.857 6.142 435,171 6.0232 -3.51%
2018-08-14 0 11.40 11.36 11.58 11.34 12.00 18,000 208,892 11.605 6.240 6.218 6.339 6.207 6.568 32,884 6.3523 -2.56%
2018-08-13 0 11.70 11.40 11.70 11.20 11.70 62,200 716,548 11.520 6.404 6.240 6.404 6.131 6.404 113,634 6.3057 1.04%
2018-08-10 0 11.58 11.56 11.58 11.56 11.66 74,600 865,320 11.599 6.339 6.328 6.339 6.328 6.382 136,288 6.3492 0.00%
2018-08-09 0 11.58 11.58 11.70 11.38 12.56 67,400 790,616 11.730 6.339 6.339 6.404 6.229 6.875 123,134 6.4208 3.39%
2018-08-08 0 11.20 11.20 11.40 11.18 11.42 15,400 174,652 11.341 6.131 6.131 6.240 6.120 6.251 28,134 6.2078 0.90%
2018-08-07 0 11.10 11.10 11.20 11.08 11.40 14,200 158,296 11.148 6.076 6.076 6.131 6.065 6.240 25,942 6.1019 0.00%
2018-08-06 0 11.10 11.04 11.48 11.00 11.22 30,000 331,488 11.050 6.076 6.043 6.284 6.021 6.142 54,807 6.0482 -0.89%
2018-08-03 0 11.20 11.20 11.22 11.20 11.40 123,000 1,381,208 11.229 6.131 6.131 6.142 6.131 6.240 224,710 6.1466 0.00%
2018-08-02 0 11.20 11.20 11.22 11.02 11.36 23,800 267,072 11.222 6.131 6.131 6.142 6.032 6.218 43,481 6.1423 -0.88%
2018-08-01 0 11.30 11.20 11.36 11.18 11.82 34,200 388,884 11.371 6.185 6.131 6.218 6.120 6.470 62,480 6.2241 1.25%
2018-07-31 0 11.16 11.14 11.16 11.10 11.22 38,600 429,948 11.139 6.109 6.098 6.109 6.076 6.142 70,519 6.0969 -1.93%
2018-07-30 0 11.38 11.26 11.38 11.14 11.56 29,600 335,008 11.318 6.229 6.163 6.229 6.098 6.328 54,077 6.1951 -0.52%
2018-07-27 0 11.44 11.36 11.50 11.34 11.52 14,000 160,592 11.471 6.262 6.218 6.295 6.207 6.306 25,577 6.2788 0.53%
2018-07-26 0 11.38 11.36 11.50 11.36 11.50 77,000 876,260 11.380 6.229 6.218 6.295 6.218 6.295 140,672 6.2291 -0.52%
2018-07-25 0 11.44 11.46 11.72 11.26 11.76 67,600 769,340 11.381 6.262 6.273 6.415 6.163 6.437 123,499 6.2295 -2.72%
2018-07-24 0 11.76 11.76 11.82 11.60 12.48 59,800 713,124 11.925 6.437 6.437 6.470 6.350 6.831 109,249 6.5275 0.68%
2018-07-23 0 11.68 11.58 11.68 11.44 12.52 23,400 281,064 12.011 6.393 6.339 6.393 6.262 6.853 42,750 6.5746 0.69%
2018-07-20 0 11.60 11.28 11.60 11.26 11.66 37,200 419,600 11.280 6.350 6.174 6.350 6.163 6.382 67,961 6.1741 2.29%
2018-07-19 0 11.34 11.32 11.46 11.34 11.36 8,000 90,860 11.358 6.207 6.196 6.273 6.207 6.218 14,615 6.2168 -0.18%
2018-07-18 0 11.36 11.26 11.50 11.02 11.68 76,000 859,840 11.314 6.218 6.163 6.295 6.032 6.393 138,845 6.1928 -2.07%
2018-07-17 0 11.60 11.60 12.20 11.18 12.26 19,400 221,256 11.405 6.350 6.350 6.678 6.120 6.711 35,442 6.2427 3.94%
2018-07-16 0 11.16 11.16 11.36 11.08 11.34 22,000 245,460 11.157 6.109 6.109 6.218 6.065 6.207 40,192 6.1072 1.27%
2018-07-13 0 11.02 11.02 11.22 10.74 11.22 27,200 301,388 11.080 6.032 6.032 6.142 5.879 6.142 49,692 6.0651 -0.72%
2018-07-12 0 11.10 11.08 11.10 11.02 11.48 61,600 683,592 11.097 6.076 6.065 6.076 6.032 6.284 112,538 6.0743 2.40%
2018-07-11 0 10.84 10.84 10.94 10.82 11.36 33,600 371,700 11.063 5.934 5.934 5.988 5.923 6.218 61,384 6.0553 -1.28%
2018-07-10 0 10.98 10.98 11.02 10.98 11.28 32,800 363,512 11.083 6.010 6.010 6.032 6.010 6.174 59,923 6.0663 -0.36%
2018-07-09 0 11.02 11.00 11.08 10.94 11.56 70,800 784,308 11.078 6.032 6.021 6.065 5.988 6.328 129,346 6.0637 -1.61%
2018-07-06 0 11.20 11.18 11.26 10.96 11.60 23,200 262,976 11.335 6.131 6.120 6.163 5.999 6.350 42,384 6.2045 2.94%
2018-07-05 0 10.88 10.86 10.88 10.82 11.02 13,200 143,436 10.866 5.955 5.944 5.955 5.923 6.032 24,115 5.9479 0.55%
2018-07-04 0 10.82 10.82 10.92 10.70 11.26 139,600 1,530,468 10.963 5.923 5.923 5.977 5.857 6.163 255,037 6.0010 -3.91%
2018-07-03 0 11.26 11.24 11.26 11.08 11.62 82,400 939,904 11.407 6.163 6.152 6.163 6.065 6.360 150,538 6.2436 -2.60%
2018-06-29 0 11.56 11.56 11.72 11.28 11.72 63,000 725,460 11.515 6.328 6.328 6.415 6.174 6.415 115,096 6.3031 0.52%
2018-06-28 0 11.50 11.30 11.50 11.24 11.64 102,000 1,175,160 11.521 6.295 6.185 6.295 6.152 6.371 186,345 6.3064 -0.69%
2018-06-27 0 11.58 11.34 11.66 11.26 11.80 14,400 164,668 11.435 6.339 6.207 6.382 6.163 6.459 26,308 6.2593 -2.85%
2018-06-26 0 11.92 11.80 12.00 11.60 11.98 62,800 736,384 11.726 6.525 6.459 6.568 6.350 6.558 114,730 6.4184 -0.83%
2018-06-25 0 12.02 11.82 12.32 - - 0 0 - 6.579 6.470 6.744 - - 0 - 0.00%
2018-06-22 0 12.02 11.84 12.20 - - 0 0 - 6.579 6.481 6.678 - - 0 - 0.00%
2018-06-21 0 12.02 11.94 12.06 11.84 12.44 115,600 1,394,332 12.062 6.579 6.536 6.601 6.481 6.809 211,191 6.6022 -3.38%
2018-06-20 0 12.44 12.14 12.44 11.60 12.44 138,400 1,665,252 12.032 6.809 6.645 6.809 6.350 6.809 252,845 6.5861 3.32%
2018-06-19 0 12.04 12.04 12.18 12.00 12.64 106,800 1,313,180 12.296 6.590 6.590 6.667 6.568 6.919 195,114 6.7303 -4.75%
2018-06-15 0 12.64 12.62 12.64 12.62 13.18 111,200 1,419,000 12.761 6.919 6.908 6.919 6.908 7.214 203,153 6.9849 -2.32%
2018-06-14 0 12.94 12.80 12.98 12.64 13.12 114,200 1,467,504 12.850 7.083 7.006 7.105 6.919 7.182 208,634 7.0339 -0.31%
2018-06-13 0 12.98 12.88 13.10 12.74 13.68 67,600 875,048 12.944 7.105 7.050 7.171 6.974 7.488 123,499 7.0854 -1.67%
2018-06-12 0 13.20 13.02 13.22 12.60 13.28 421,800 5,422,660 12.856 7.225 7.127 7.236 6.897 7.269 770,592 7.0370 1.54%
2018-06-11 0 13.00 12.94 13.36 12.90 13.02 103,800 1,343,648 12.945 7.116 7.083 7.313 7.061 7.127 189,634 7.0855 -2.84%
2018-06-08 0 13.38 13.30 13.38 13.16 13.50 213,800 2,846,356 13.313 7.324 7.280 7.324 7.203 7.390 390,594 7.2872 -1.04%
2018-06-07 0 13.52 13.56 13.60 13.44 13.98 154,800 2,105,920 13.604 7.400 7.422 7.444 7.357 7.652 282,806 7.4465 -3.29%
2018-06-06 0 13.98 13.96 13.98 12.80 13.98 488,800 6,701,352 13.710 7.652 7.641 7.652 7.006 7.652 892,996 7.5043 5.91%
2018-06-05 0 13.20 13.12 13.20 12.90 13.30 64,600 852,040 13.189 7.225 7.182 7.225 7.061 7.280 118,019 7.2195 1.07%
2018-06-04 0 13.06 12.98 13.06 12.54 13.26 46,000 603,912 13.129 7.149 7.105 7.149 6.864 7.258 84,038 7.1862 1.71%
2018-06-01 0 12.84 12.66 12.84 12.58 13.08 89,800 1,140,932 12.705 7.028 6.930 7.028 6.886 7.160 164,057 6.9545 -1.98%
2018-05-31 0 13.10 12.98 13.12 12.50 13.12 114,000 1,464,116 12.843 7.171 7.105 7.182 6.842 7.182 208,268 7.0300 3.64%
2018-05-30 0 12.64 12.66 12.84 12.50 12.88 53,600 674,916 12.592 6.919 6.930 7.028 6.842 7.050 97,923 6.8923 -3.66%
2018-05-29 0 13.12 13.02 13.16 12.90 13.30 133,000 1,744,516 13.117 7.182 7.127 7.203 7.061 7.280 242,980 7.1797 0.15%
2018-05-28 0 13.10 13.08 13.10 12.94 13.20 65,600 857,500 13.072 7.171 7.160 7.171 7.083 7.225 119,846 7.1550 0.61%
2018-05-25 0 13.02 12.92 13.02 12.82 13.20 46,400 606,924 13.080 7.127 7.072 7.127 7.017 7.225 84,769 7.1598 -0.61%
2018-05-24 0 13.10 13.02 13.10 12.56 13.10 170,800 2,205,804 12.915 7.171 7.127 7.171 6.875 7.171 312,037 7.0690 2.34%
2018-05-23 0 12.80 12.70 12.82 12.50 12.84 194,000 2,463,956 12.701 7.006 6.952 7.017 6.842 7.028 354,421 6.9521 2.07%
2018-05-21 0 12.54 12.52 12.54 12.50 12.90 271,200 3,411,548 12.579 6.864 6.853 6.864 6.842 7.061 495,459 6.8856 -2.49%
2018-05-18 0 12.86 12.78 12.86 12.78 13.50 356,800 4,612,756 12.928 7.039 6.995 7.039 6.995 7.390 651,843 7.0765 0.31%
2018-05-17 0 12.82 12.82 12.94 12.70 13.08 215,400 2,776,268 12.889 7.017 7.017 7.083 6.952 7.160 393,517 7.0550 -0.77%
2018-05-16 0 12.92 12.86 12.92 12.68 12.96 70,000 896,860 12.812 7.072 7.039 7.072 6.941 7.094 127,884 7.0131 1.57%
2018-05-15 0 12.72 12.72 12.76 12.40 12.72 130,400 1,631,108 12.508 6.963 6.963 6.984 6.787 6.963 238,230 6.8468 1.92%
2018-05-14 0 12.48 12.48 12.50 12.40 13.12 228,600 2,905,596 12.710 6.831 6.831 6.842 6.787 7.182 417,633 6.9573 -4.88%
2018-05-11 0 13.12 13.10 13.20 13.00 13.20 167,000 2,190,864 13.119 7.182 7.171 7.225 7.116 7.225 305,095 7.1809 0.00%
2018-05-10 0 13.12 13.06 13.20 13.00 13.16 166,000 2,181,160 13.140 7.182 7.149 7.225 7.116 7.203 303,268 7.1922 1.55%
2018-05-09 0 12.92 12.78 12.92 12.70 13.00 41,200 525,792 12.762 7.072 6.995 7.072 6.952 7.116 75,269 6.9855 0.94%
2018-05-08 0 12.80 12.64 12.80 12.92 13.06 7,800 101,444 13.006 7.006 6.919 7.006 7.072 7.149 14,250 7.1189 0.63%
2018-05-07 0 12.72 12.62 12.72 12.30 12.72 190,400 2,391,280 12.559 6.963 6.908 6.963 6.733 6.963 347,845 6.8746 3.41%
2018-05-04 0 12.30 12.18 12.32 12.00 12.42 175,200 2,131,476 12.166 6.733 6.667 6.744 6.568 6.798 320,075 6.6593 -1.60%
2018-05-03 0 12.50 12.50 12.62 12.40 12.64 114,000 1,422,964 12.482 6.842 6.842 6.908 6.787 6.919 208,268 6.8324 -1.57%
2018-05-02 0 12.70 12.68 12.70 12.54 12.96 83,800 1,061,800 12.671 6.952 6.941 6.952 6.864 7.094 153,095 6.9355 -2.01%
2018-04-30 0 12.96 12.96 13.00 12.78 13.00 32,800 424,472 12.941 7.094 7.094 7.116 6.995 7.116 59,923 7.0836 2.69%
2018-04-27 0 12.62 12.60 12.76 12.10 12.88 121,200 1,515,140 12.501 6.908 6.897 6.984 6.623 7.050 221,422 6.8428 -1.41%
2018-04-26 0 12.80 12.74 12.80 12.50 12.82 193,600 2,458,420 12.698 7.006 6.974 7.006 6.842 7.017 353,691 6.9508 -3.32%
2018-04-25 0 13.24 13.16 13.24 13.12 13.58 85,800 1,137,416 13.257 7.247 7.203 7.247 7.182 7.433 156,749 7.2563 -2.79%
2018-04-24 0 13.62 13.56 13.70 13.56 13.76 52,400 716,292 13.670 7.455 7.422 7.499 7.422 7.532 95,730 7.4824 0.00%
2018-04-23 0 13.62 13.44 13.62 13.20 13.98 131,200 1,769,188 13.485 7.455 7.357 7.455 7.225 7.652 239,691 7.3811 -0.87%
2018-04-20 0 13.74 13.74 13.80 13.42 14.32 278,200 3,851,276 13.844 7.521 7.521 7.554 7.346 7.838 508,248 7.5776 4.89%
2018-04-19 0 13.10 13.18 13.20 13.00 13.48 94,400 1,245,320 13.192 7.171 7.214 7.225 7.116 7.379 172,461 7.2209 -2.24%
2018-04-18 0 13.40 13.38 13.40 12.34 13.42 322,200 4,176,408 12.962 7.335 7.324 7.335 6.755 7.346 588,632 7.0951 2.29%
2018-04-17 0 13.10 13.10 13.32 13.04 13.94 130,400 1,732,104 13.283 7.171 7.171 7.291 7.138 7.630 238,230 7.2707 -3.96%
2018-04-16 0 13.64 13.62 13.74 13.58 14.18 196,000 2,698,900 13.770 7.466 7.455 7.521 7.433 7.762 358,075 7.5372 -3.67%
2018-04-13 0 14.16 14.02 14.16 13.80 14.54 138,400 1,949,432 14.085 7.751 7.674 7.751 7.554 7.959 252,845 7.7100 -3.01%
2018-04-12 0 14.60 14.60 14.66 14.36 15.34 215,800 3,211,808 14.883 7.992 7.992 8.024 7.860 8.397 394,248 8.1467 0.00%
2018-04-11 0 14.60 14.60 14.68 14.44 15.40 622,400 9,342,964 15.011 7.992 7.992 8.035 7.904 8.430 1,137,072 8.2167 1.25%
2018-04-10 0 14.42 14.42 14.44 14.16 15.10 513,200 7,451,528 14.520 7.893 7.893 7.904 7.751 8.265 937,572 7.9477 -2.57%
2018-04-09 0 14.80 14.78 14.80 12.40 15.50 1,485,800 21,213,568 14.278 8.101 8.090 8.101 6.787 8.484 2,714,429 7.8151 12.80%
2018-04-06 0 13.12 13.10 13.12 12.90 13.88 134,200 1,767,696 13.172 7.182 7.171 7.182 7.061 7.598 245,172 7.2100 -4.23%
2018-04-04 0 13.70 13.52 13.70 13.26 14.30 264,000 3,556,284 13.471 7.499 7.400 7.499 7.258 7.827 482,305 7.3735 -2.28%
2018-04-03 0 14.02 14.06 14.08 13.70 14.90 638,000 9,043,912 14.175 7.674 7.696 7.707 7.499 8.156 1,165,571 7.7592 -5.65%
2018-03-29 0 14.86 14.86 14.90 13.30 15.12 1,732,600 24,777,540 14.301 8.134 8.134 8.156 7.280 8.276 3,165,312 7.8278 13.44%
2018-03-28 0 13.10 13.06 13.14 12.84 13.80 1,749,400 23,299,040 13.318 7.171 7.149 7.192 7.028 7.554 3,196,004 7.2901 1.87%
2018-03-27 0 12.86 12.74 12.86 12.20 12.86 456,000 5,775,616 12.666 7.039 6.974 7.039 6.678 7.039 833,073 6.9329 3.04%
2018-03-26 0 12.48 12.32 12.78 12.30 13.06 77,400 978,920 12.648 6.831 6.744 6.995 6.733 7.149 141,403 6.9229 0.16%
2018-03-23 0 12.46 12.56 12.80 11.80 12.98 290,800 3,547,988 12.201 6.820 6.875 7.006 6.459 7.105 531,267 6.6784 -3.11%
2018-03-22 0 12.86 12.86 12.90 12.68 13.18 20,600 266,916 12.957 7.039 7.039 7.061 6.941 7.214 37,634 7.0923 0.47%
2018-03-21 0 12.80 12.62 12.80 12.80 13.50 45,600 598,640 13.128 7.006 6.908 7.006 7.006 7.390 83,307 7.1859 -3.90%
2018-03-20 0 13.32 13.22 13.36 12.90 13.36 76,400 1,014,576 13.280 7.291 7.236 7.313 7.061 7.313 139,576 7.2690 0.30%
2018-03-19 0 13.28 13.10 13.36 12.84 13.60 26,600 351,680 13.221 7.269 7.171 7.313 7.028 7.444 48,596 7.2368 2.63%
2018-03-16 0 12.94 12.60 12.94 12.58 13.36 89,800 1,134,752 12.636 7.083 6.897 7.083 6.886 7.313 164,057 6.9168 0.62%
2018-03-15 0 12.86 12.84 12.86 12.86 13.88 131,800 1,746,664 13.252 7.039 7.028 7.039 7.039 7.598 240,787 7.2540 -4.46%
2018-03-14 0 13.46 13.46 13.48 12.56 14.58 556,200 7,589,436 13.645 7.368 7.368 7.379 6.875 7.981 1,016,130 7.4690 5.16%
2018-03-13 0 12.80 12.74 12.80 12.40 13.28 36,200 457,700 12.644 7.006 6.974 7.006 6.787 7.269 66,134 6.9208 -1.54%
2018-03-12 0 13.00 12.90 13.00 12.72 13.58 62,400 827,852 13.267 7.116 7.061 7.116 6.963 7.433 113,999 7.2619 0.00%
2018-03-09 0 13.00 13.00 13.02 12.30 13.20 234,600 3,011,896 12.838 7.116 7.116 7.127 6.733 7.225 428,594 7.0274 5.69%
2018-03-08 0 12.30 12.28 12.30 12.16 12.48 121,200 1,489,864 12.293 6.733 6.722 6.733 6.656 6.831 221,422 6.7286 -1.28%
2018-03-07 0 12.46 12.44 12.46 11.96 12.48 462,600 5,652,632 12.219 6.820 6.809 6.820 6.547 6.831 845,131 6.6885 5.24%
2018-03-06 0 11.84 11.84 11.90 10.82 11.90 474,000 5,351,180 11.289 6.481 6.481 6.514 5.923 6.514 865,957 6.1795 9.43%
2018-03-05 0 10.82 10.82 11.10 10.70 10.80 13,200 141,468 10.717 5.923 5.923 6.076 5.857 5.912 24,115 5.8663 0.74%
2018-03-02 0 10.74 10.70 10.78 10.68 11.02 14,000 152,732 10.909 5.879 5.857 5.901 5.846 6.032 25,577 5.9715 -2.19%
2018-03-01 0 10.98 10.84 11.20 10.00 11.20 232,400 2,526,056 10.869 6.010 5.934 6.131 5.474 6.131 424,575 5.9496 7.02%
2018-02-28 0 10.26 10.26 10.30 10.00 10.48 13,600 138,820 10.207 5.616 5.616 5.638 5.474 5.736 24,846 5.5872 -0.97%
2018-02-27 0 10.36 10.30 10.48 10.16 10.80 32,600 343,832 10.547 5.671 5.638 5.736 5.561 5.912 59,557 5.7731 0.78%
2018-02-26 0 10.28 10.28 10.58 10.12 10.26 34,000 347,352 10.216 5.627 5.627 5.791 5.539 5.616 62,115 5.5921 0.59%
2018-02-23 0 10.22 10.20 10.58 10.12 10.68 53,600 556,324 10.379 5.594 5.583 5.791 5.539 5.846 97,923 5.6813 0.99%
2018-02-22 0 10.12 10.10 10.70 10.10 10.12 39,000 394,672 10.120 5.539 5.528 5.857 5.528 5.539 71,250 5.5393 0.80%
2018-02-21 0 10.04 10.04 10.80 10.00 10.02 10,000 100,004 10.000 5.496 5.496 5.912 5.474 5.485 18,269 5.4739 0.00%
2018-02-20 0 10.04 10.04 10.80 10.02 10.04 1,000 10,024 10.024 5.496 5.496 5.912 5.485 5.496 1,827 5.4868 -0.79%
2018-02-15 0 10.12 10.12 10.30 10.10 10.12 1,800 18,184 10.102 5.539 5.539 5.638 5.528 5.539 3,288 5.5297 0.20%
2018-02-14 0 10.10 10.06 10.40 10.04 10.20 3,600 36,368 10.102 5.528 5.507 5.693 5.496 5.583 6,577 5.5297 -2.32%
2018-02-13 0 10.34 10.16 10.34 10.36 11.02 130,600 1,371,380 10.501 5.660 5.561 5.660 5.671 6.032 238,595 5.7477 2.78%
2018-02-12 0 10.06 10.06 10.10 9.970 10.20 7,400 74,874 10.118 5.507 5.507 5.528 5.457 5.583 13,519 5.5384 3.50%
2018-02-09 0 9.720 9.660 9.720 9.180 9.800 114,200 1,079,608 9.4537 5.320 5.288 5.320 5.025 5.364 208,634 5.1747 -3.19%
2018-02-08 0 10.04 10.04 10.22 10.02 10.30 35,200 360,224 10.234 5.496 5.496 5.594 5.485 5.638 64,307 5.6016 -3.28%
2018-02-07 0 10.38 10.38 10.40 10.24 10.90 154,000 1,611,116 10.462 5.682 5.682 5.693 5.605 5.966 281,345 5.7265 3.80%
2018-02-06 0 10.00 10.00 10.04 9.720 10.16 73,800 727,442 9.8569 5.474 5.474 5.496 5.320 5.561 134,826 5.3954 -1.38%
2018-02-05 0 10.14 10.14 10.32 10.00 10.56 142,200 1,451,796 10.210 5.550 5.550 5.649 5.474 5.780 259,787 5.5884 -5.41%
2018-02-02 0 10.72 10.66 10.96 10.72 10.72 5,200 55,768 10.725 5.868 5.835 5.999 5.868 5.868 9,500 5.8703 0.00%
2018-02-01 0 10.72 10.72 10.88 10.60 10.72 11,400 121,180 10.630 5.868 5.868 5.955 5.802 5.868 20,827 5.8185 -1.83%
2018-01-31 0 10.92 10.88 10.92 10.60 10.94 15,600 166,124 10.649 5.977 5.955 5.977 5.802 5.988 28,500 5.8289 2.82%
2018-01-30 0 10.62 10.60 10.90 10.62 10.64 11,400 121,248 10.636 5.813 5.802 5.966 5.813 5.824 20,827 5.8217 0.38%
2018-01-29 0 10.58 10.42 10.62 10.60 10.62 4,600 48,844 10.618 5.791 5.704 5.813 5.802 5.813 8,404 5.8121 -1.12%
2018-01-26 0 10.70 10.62 10.72 10.72 10.82 41,800 451,056 10.791 5.857 5.813 5.868 5.868 5.923 76,365 5.9066 -0.19%
2018-01-25 0 10.72 10.72 10.90 10.70 10.80 140,200 1,502,600 10.718 5.868 5.868 5.966 5.857 5.912 256,133 5.8665 -2.55%
2018-01-24 0 11.00 10.92 11.00 10.60 11.10 81,400 894,608 10.990 6.021 5.977 6.021 5.802 6.076 148,711 6.0158 4.96%
2018-01-23 0 10.48 10.48 10.78 10.00 10.82 57,800 614,468 10.631 5.736 5.736 5.901 5.474 5.923 105,596 5.8191 -0.57%
2018-01-22 0 10.54 10.54 10.98 10.00 10.52 29,400 305,736 10.399 5.769 5.769 6.010 5.474 5.758 53,711 5.6922 2.13%
2018-01-19 0 10.32 10.32 10.70 10.30 10.36 54,200 558,772 10.309 5.649 5.649 5.857 5.638 5.671 99,019 5.6431 -0.96%
2018-01-18 0 10.42 10.42 10.50 10.36 10.66 31,000 324,824 10.478 5.704 5.704 5.747 5.671 5.835 56,634 5.7355 -1.70%
2018-01-17 0 10.60 10.56 10.68 10.54 10.62 14,600 154,616 10.590 5.802 5.780 5.846 5.769 5.813 26,673 5.7967 -1.67%
2018-01-16 0 10.78 10.62 10.80 10.66 11.00 10,600 114,832 10.833 5.901 5.813 5.912 5.835 6.021 19,365 5.9298 2.47%
2018-01-15 0 10.52 10.52 10.90 10.52 11.10 38,800 427,952 11.030 5.758 5.758 5.966 5.758 6.076 70,884 6.0373 -4.71%
2018-01-12 0 11.04 11.04 11.14 10.88 11.14 89,000 978,284 10.992 6.043 6.043 6.098 5.955 6.098 162,595 6.0167 0.36%
2018-01-11 0 11.00 11.00 11.20 10.94 11.14 51,000 563,164 11.042 6.021 6.021 6.131 5.988 6.098 93,173 6.0443 0.00%
2018-01-10 0 11.00 11.00 11.12 11.00 11.00 200 2,200 11.000 6.021 6.021 6.087 6.021 6.021 365 6.0211 0.00%
2018-01-09 0 11.00 11.00 11.20 10.90 11.00 32,000 349,768 10.930 6.021 6.021 6.131 5.966 6.021 58,461 5.9829 -0.18%
2018-01-08 0 11.02 11.00 11.18 11.00 11.18 72,200 802,876 11.120 6.032 6.021 6.120 6.021 6.120 131,903 6.0869 -0.18%
2018-01-05 0 11.04 11.02 11.28 10.80 11.04 43,800 474,212 10.827 6.043 6.032 6.174 5.912 6.043 80,019 5.9263 0.00%
2018-01-04 0 11.04 11.04 11.06 11.00 11.06 39,800 438,624 11.021 6.043 6.043 6.054 6.021 6.054 72,711 6.0324 -0.90%
2018-01-03 0 11.14 11.00 11.14 10.86 11.28 94,000 1,031,724 10.976 6.098 6.021 6.098 5.944 6.174 171,730 6.0078 0.00%
2018-01-02 0 11.14 11.14 11.20 10.92 11.20 105,400 1,177,344 11.170 6.098 6.098 6.131 5.977 6.131 192,557 6.1143 -0.18%
2017-12-29 0 11.16 11.14 11.20 - - 0 0 - 6.109 6.098 6.131 - - 0 - 0.00%
2017-12-28 0 11.16 11.14 11.16 10.50 11.22 137,000 1,471,860 10.744 6.109 6.098 6.109 5.747 6.142 250,287 5.8807 0.00%
2017-12-27 0 11.16 11.14 11.22 11.16 11.20 28,200 315,756 11.197 6.109 6.098 6.142 6.109 6.131 51,519 6.1289 -0.36%
2017-12-22 0 11.20 11.14 11.20 11.12 11.20 17,200 191,328 11.124 6.131 6.098 6.131 6.087 6.131 31,423 6.0888 0.00%
2017-12-21 0 11.20 11.14 11.30 11.02 11.28 6,400 71,056 11.103 6.131 6.098 6.185 6.032 6.174 11,692 6.0772 -0.71%
2017-12-20 0 11.28 11.14 11.28 11.28 11.28 400 4,512 11.280 6.174 6.098 6.174 6.174 6.174 731 6.1743 -0.53%
2017-12-19 0 11.34 11.14 11.40 10.64 11.36 237,600 2,597,692 10.933 6.207 6.098 6.240 5.824 6.218 434,075 5.9844 3.28%
2017-12-18 0 10.98 10.90 11.00 10.72 11.00 83,600 917,832 10.979 6.010 5.966 6.021 5.868 6.021 152,730 6.0095 0.00%
2017-12-15 0 10.98 10.90 10.92 10.92 11.14 230,600 2,545,824 11.040 6.010 5.966 5.977 5.977 6.098 421,286 6.0430 0.00%
2017-12-14 0 10.98 10.90 10.98 10.56 11.12 212,600 2,321,244 10.918 6.010 5.966 6.010 5.780 6.087 388,402 5.9764 0.00%
2017-12-13 0 10.98 10.90 10.98 10.90 11.00 26,600 292,020 10.978 6.010 5.966 6.010 5.966 6.021 48,596 6.0091 -0.18%
2017-12-12 0 11.00 11.00 11.28 10.52 11.48 19,400 217,036 11.187 6.021 6.021 6.174 5.758 6.284 35,442 6.1237 -2.48%
2017-12-11 0 11.28 11.06 11.28 11.00 11.30 35,000 391,308 11.180 6.174 6.054 6.174 6.021 6.185 63,942 6.1197 0.00%
2017-12-08 0 11.28 10.96 11.28 11.20 11.40 11,600 130,072 11.213 6.174 5.999 6.174 6.131 6.240 21,192 6.1377 1.99%
2017-12-07 0 11.06 11.00 11.10 10.82 11.28 11,400 124,452 10.917 6.054 6.021 6.076 5.923 6.174 20,827 5.9756 -2.81%
2017-12-06 0 11.38 11.32 11.38 11.18 11.62 139,200 1,590,468 11.426 6.229 6.196 6.229 6.120 6.360 254,306 6.2541 -4.21%
2017-12-05 0 11.88 11.80 11.88 11.52 12.08 12,400 148,640 11.987 6.503 6.459 6.503 6.306 6.612 22,654 6.5614 -2.62%
2017-12-04 0 12.20 12.00 12.20 11.50 12.70 29,000 364,080 12.554 6.678 6.568 6.678 6.295 6.952 52,981 6.8720 1.84%
2017-12-01 0 11.98 11.50 11.98 11.40 12.40 83,600 1,009,344 12.073 6.558 6.295 6.558 6.240 6.787 152,730 6.6087 -0.17%
2017-11-30 0 12.00 12.00 12.26 11.44 12.50 18,800 232,188 12.350 6.568 6.568 6.711 6.262 6.842 34,346 6.7603 -2.91%
2017-11-29 0 12.36 10.00 12.36 - - 0 0 - 6.766 5.474 6.766 - - 0 - -0.16%
2017-11-28 0 12.38 11.00 12.38 12.18 12.38 116,200 1,424,784 12.261 6.776 6.021 6.776 6.667 6.776 212,287 6.7116 0.00%
2017-11-27 0 12.38 10.20 12.38 12.40 12.50 29,800 371,392 12.463 6.776 5.583 6.776 6.787 6.842 54,442 6.8218 -0.96%
2017-11-24 0 12.50 12.24 12.50 12.48 12.82 56,800 711,436 12.525 6.842 6.700 6.842 6.831 7.017 103,769 6.8560 0.00%
2017-11-23 0 12.50 12.06 12.50 12.50 12.60 5,600 70,520 12.593 6.842 6.601 6.842 6.842 6.897 10,231 6.8930 -0.79%
2017-11-22 0 12.60 12.40 12.60 12.20 13.00 158,800 1,995,560 12.566 6.897 6.787 6.897 6.678 7.116 290,114 6.8785 3.79%
2017-11-21 0 12.14 12.00 12.14 11.98 12.36 203,600 2,483,884 12.200 6.645 6.568 6.645 6.558 6.766 371,960 6.6778 -2.41%
2017-11-20 0 12.44 12.20 12.44 12.16 12.44 98,000 1,194,324 12.187 6.809 6.678 6.809 6.656 6.809 179,038 6.6708 1.97%
2017-11-17 0 12.20 12.10 12.20 12.10 12.46 150,200 1,840,288 12.252 6.678 6.623 6.678 6.623 6.820 274,403 6.7065 0.00%
2017-11-16 0 12.20 12.10 12.20 12.10 12.48 129,000 1,592,208 12.343 6.678 6.623 6.678 6.623 6.831 235,672 6.7560 -3.17%
2017-11-15 0 12.60 12.20 12.60 12.40 12.66 73,400 923,420 12.581 6.897 6.678 6.897 6.787 6.930 134,096 6.8863 -0.47%
2017-11-14 0 12.66 12.50 12.68 12.52 13.06 64,400 829,980 12.888 6.930 6.842 6.941 6.853 7.149 117,653 7.0545 -0.16%
2017-11-13 0 12.68 12.46 12.68 12.10 12.88 166,800 2,095,448 12.563 6.941 6.820 6.941 6.623 7.050 304,729 6.8764 1.93%
2017-11-10 0 12.44 12.36 12.46 12.30 12.60 16,800 208,308 12.399 6.809 6.766 6.820 6.733 6.897 30,692 6.7870 -1.27%
2017-11-09 0 12.60 12.50 12.60 12.50 12.80 100,000 1,260,708 12.607 6.897 6.842 6.897 6.842 7.006 182,691 6.9008 0.00%
2017-11-08 0 12.60 12.50 12.60 12.50 12.68 39,800 499,152 12.542 6.897 6.842 6.897 6.842 6.941 72,711 6.8649 -0.32%
2017-11-07 0 12.64 12.56 12.64 12.52 13.08 72,600 920,376 12.677 6.919 6.875 6.919 6.853 7.160 132,634 6.9392 -0.47%
2017-11-06 0 12.70 12.54 12.70 12.48 12.70 64,800 817,268 12.612 6.952 6.864 6.952 6.831 6.952 118,384 6.9035 -0.16%
2017-11-03 0 12.72 12.60 12.72 12.72 13.20 100,800 1,308,964 12.986 6.963 6.897 6.963 6.963 7.225 184,153 7.1080 -0.31%
2017-11-02 0 12.76 12.62 13.00 12.76 13.12 33,200 426,488 12.846 6.984 6.908 7.116 6.984 7.182 60,654 7.0315 -0.31%
2017-11-01 0 12.80 12.60 12.98 12.80 13.40 239,200 3,105,372 12.982 7.006 6.897 7.105 7.006 7.335 436,998 7.1061 0.31%
2017-10-31 0 12.76 12.52 12.80 12.52 12.96 50,200 635,932 12.668 6.984 6.853 7.006 6.853 7.094 91,711 6.9341 0.00%
2017-10-30 0 12.76 12.50 12.78 12.76 13.48 12,200 156,640 12.839 6.984 6.842 6.995 6.984 7.379 22,288 7.0279 0.47%
2017-10-27 0 12.70 12.50 12.72 12.48 12.72 21,000 263,116 12.529 6.952 6.842 6.963 6.831 6.963 38,365 6.8582 -0.16%
2017-10-26 0 12.72 12.70 12.72 12.36 12.78 399,200 4,980,912 12.477 6.963 6.952 6.963 6.766 6.995 729,304 6.8297 -0.47%
2017-10-25 0 12.78 12.70 12.78 12.50 12.78 36,000 456,712 12.686 6.995 6.952 6.995 6.842 6.995 65,769 6.9442 0.63%
2017-10-24 0 12.70 12.68 12.74 12.60 12.80 39,800 505,412 12.699 6.952 6.941 6.974 6.897 7.006 72,711 6.9510 0.79%
2017-10-23 0 12.60 12.50 12.60 12.00 12.92 40,000 498,320 12.458 6.897 6.842 6.897 6.568 7.072 73,077 6.8191 0.00%
2017-10-20 0 12.60 12.50 12.60 11.98 12.68 76,000 944,748 12.431 6.897 6.842 6.897 6.558 6.941 138,845 6.8043 3.28%
2017-10-19 0 12.20 12.10 12.20 12.20 12.88 45,800 575,308 12.561 6.678 6.623 6.678 6.678 7.050 83,673 6.8757 -4.24%
2017-10-18 0 12.74 12.62 12.76 12.50 12.90 35,600 450,340 12.650 6.974 6.908 6.984 6.842 7.061 65,038 6.9242 -0.78%
2017-10-17 0 12.84 12.56 12.86 12.48 12.96 50,000 632,392 12.648 7.028 6.875 7.039 6.831 7.094 91,346 6.9231 -1.38%
2017-10-16 0 13.02 11.00 13.02 - - 0 0 - 7.127 6.021 7.127 - - 0 - -0.46%
2017-10-13 0 13.08 12.02 13.08 13.08 13.12 8,200 107,528 13.113 7.160 6.579 7.160 7.160 7.182 14,981 7.1778 -0.46%
2017-10-12 0 13.14 12.74 13.16 13.10 13.16 3,400 44,560 13.106 7.192 6.974 7.203 7.171 7.203 6,212 7.1738 -0.15%
2017-10-11 0 13.16 13.10 13.16 12.64 13.42 46,400 614,472 13.243 7.203 7.171 7.203 6.919 7.346 84,769 7.2488 1.54%
2017-10-10 0 12.96 12.90 12.96 12.98 13.68 23,200 302,944 13.058 7.094 7.061 7.094 7.105 7.488 42,384 7.1475 -0.15%
2017-10-09 0 12.98 12.70 12.98 12.68 13.30 147,800 1,931,748 13.070 7.105 6.952 7.105 6.941 7.280 270,018 7.1541 2.37%
2017-10-06 0 12.68 12.60 12.68 11.84 12.78 170,800 2,126,616 12.451 6.941 6.897 6.941 6.481 6.995 312,037 6.8153 4.28%
2017-10-04 0 12.16 11.82 12.16 - - 0 0 - 6.656 6.470 6.656 - - 0 - -0.49%
2017-10-03 0 12.22 11.98 12.22 11.80 12.22 19,800 237,460 11.993 6.689 6.558 6.689 6.459 6.689 36,173 6.5646 -0.49%
2017-09-29 0 12.28 11.90 12.30 11.68 12.30 6,400 78,000 12.188 6.722 6.514 6.733 6.393 6.733 11,692 6.6711 -0.32%
2017-09-28 0 12.32 12.20 12.32 - - 0 0 - 6.744 6.678 6.744 - - 0 - -0.16%
2017-09-27 0 12.34 12.20 12.34 12.30 12.40 2,200 27,116 12.325 6.755 6.678 6.755 6.733 6.787 4,019 6.7466 0.33%
2017-09-26 0 12.30 12.22 12.44 12.10 12.48 23,200 284,700 12.272 6.733 6.689 6.809 6.623 6.831 42,384 6.7171 0.99%
2017-09-25 0 12.18 12.18 12.36 12.10 12.48 86,800 1,064,676 12.266 6.667 6.667 6.766 6.623 6.831 158,576 6.7140 -2.40%
2017-09-22 0 12.48 12.34 12.50 12.34 12.98 50,400 632,052 12.541 6.831 6.755 6.842 6.755 7.105 92,076 6.8644 -0.32%
2017-09-21 0 12.52 12.40 12.60 12.28 12.72 110,800 1,394,800 12.588 6.853 6.787 6.897 6.722 6.963 202,422 6.8906 1.95%
2017-09-20 0 12.28 12.14 12.28 11.60 12.30 138,800 1,671,104 12.040 6.722 6.645 6.722 6.350 6.733 253,576 6.5902 4.42%
2017-09-19 0 11.76 11.62 11.82 11.62 12.02 79,200 937,460 11.837 6.437 6.360 6.470 6.360 6.579 144,692 6.4790 1.03%
2017-09-18 0 11.64 11.64 11.86 11.20 12.66 133,000 1,540,708 11.584 6.371 6.371 6.492 6.131 6.930 242,980 6.3409 2.11%
2017-09-15 0 11.40 11.24 11.40 11.18 11.70 88,600 1,022,712 11.543 6.240 6.152 6.240 6.120 6.404 161,865 6.3183 -2.06%
2017-09-14 0 11.64 11.64 11.66 11.62 11.80 93,200 1,086,756 11.660 6.371 6.371 6.382 6.360 6.459 170,268 6.3826 -0.17%
2017-09-13 0 11.66 11.62 11.66 11.60 11.76 310,000 3,621,588 11.683 6.382 6.360 6.382 6.350 6.437 566,343 6.3947 0.00%
2017-09-12 0 11.66 11.66 11.86 11.38 11.82 297,600 3,453,480 11.604 6.382 6.382 6.492 6.229 6.470 543,690 6.3519 4.86%
2017-09-11 0 11.12 11.00 11.12 10.96 11.20 133,200 1,487,744 11.169 6.087 6.021 6.087 5.999 6.131 243,345 6.1137 0.00%
2017-09-08 0 11.12 11.12 11.20 10.98 11.20 280,600 3,096,304 11.035 6.087 6.087 6.131 6.010 6.131 512,632 6.0400 1.46%
2017-09-07 0 10.96 10.96 11.00 10.96 11.40 583,800 6,560,616 11.238 5.999 5.999 6.021 5.999 6.240 1,066,553 6.1512 -3.18%
2017-09-06 0 11.32 11.30 11.38 11.10 11.50 249,400 2,834,484 11.365 6.196 6.185 6.229 6.076 6.295 455,632 6.2210 -0.35%
2017-09-05 0 11.36 11.34 11.36 11.00 11.38 67,400 756,200 11.220 6.218 6.207 6.218 6.021 6.229 123,134 6.1413 -0.53%
2017-09-04 0 11.42 11.40 13.46 10.92 11.42 299,800 3,338,384 11.135 6.251 6.240 7.368 5.977 6.251 547,709 6.0952 4.20%
2017-09-01 0 10.96 10.62 10.96 10.46 11.20 257,000 2,768,220 10.771 5.999 5.813 5.999 5.726 6.131 469,517 5.8959 4.18%
2017-08-31 0 10.52 10.52 11.00 10.52 11.00 31,800 337,084 10.600 5.758 5.758 6.021 5.758 6.021 58,096 5.8022 -4.19%
2017-08-30 0 10.98 10.52 11.16 10.58 10.98 165,200 1,782,916 10.792 6.010 5.758 6.109 5.791 6.010 301,806 5.9075 0.92%
2017-08-29 0 10.88 10.82 10.88 10.78 11.20 38,400 424,172 11.046 5.955 5.923 5.955 5.901 6.131 70,154 6.0463 -1.98%
2017-08-28 0 11.10 10.94 11.10 10.72 11.24 59,800 657,960 11.003 6.076 5.988 6.076 5.868 6.152 109,249 6.0225 3.16%
2017-08-25 0 10.76 10.72 11.00 10.70 10.78 48,200 517,980 10.746 5.890 5.868 6.021 5.857 5.901 88,057 5.8823 -0.19%
2017-08-24 0 10.78 10.76 10.80 10.66 11.00 127,000 1,375,472 10.830 5.901 5.890 5.912 5.835 6.021 232,018 5.9283 1.89%
2017-08-22 0 10.58 10.44 10.58 10.44 10.60 302,000 3,181,412 10.534 5.791 5.715 5.791 5.715 5.802 551,728 5.7663 0.00%
2017-08-21 0 10.58 10.50 10.60 10.50 10.70 62,400 661,012 10.593 5.791 5.747 5.802 5.747 5.857 113,999 5.7984 0.38%
2017-08-18 0 10.54 10.38 10.56 10.32 10.58 13,600 142,516 10.479 5.769 5.682 5.780 5.649 5.791 24,846 5.7360 0.38%
2017-08-17 0 10.50 10.48 10.50 10.50 10.68 38,800 411,020 10.593 5.747 5.736 5.747 5.747 5.846 70,884 5.7985 -2.42%
2017-08-16 0 10.76 10.64 10.76 10.54 10.80 27,600 295,700 10.714 5.890 5.824 5.890 5.769 5.912 50,423 5.8644 1.89%
2017-08-15 0 10.56 10.38 10.58 10.42 10.56 13,400 140,828 10.510 5.780 5.682 5.791 5.704 5.780 24,481 5.7526 -0.38%
2017-08-14 0 10.60 10.40 10.60 10.54 10.66 16,800 177,396 10.559 5.802 5.693 5.802 5.769 5.835 30,692 5.7798 2.91%
2017-08-11 0 10.30 10.18 10.30 10.18 10.50 100,400 1,033,956 10.298 5.638 5.572 5.638 5.572 5.747 183,422 5.6370 -1.90%
2017-08-10 0 10.50 10.24 10.52 10.40 10.50 9,000 94,328 10.481 5.747 5.605 5.758 5.693 5.747 16,442 5.7369 -0.57%
2017-08-09 0 10.56 10.36 10.56 9.930 10.80 54,600 571,526 10.468 5.780 5.671 5.780 5.435 5.912 99,750 5.7296 -1.12%
2017-08-08 0 10.68 10.38 10.70 10.30 10.94 107,400 1,112,172 10.355 5.846 5.682 5.857 5.638 5.988 196,211 5.6683 1.91%
2017-08-07 0 10.48 10.46 10.68 10.44 10.70 134,600 1,412,728 10.496 5.736 5.726 5.846 5.715 5.857 245,903 5.7451 -2.78%
2017-08-04 0 10.78 10.52 10.80 10.78 10.80 10,400 112,120 10.781 5.901 5.758 5.912 5.901 5.912 19,000 5.9011 0.00%
2017-08-03 0 10.78 10.68 10.88 - - 0 0 - 5.901 5.846 5.955 - - 0 - 0.00%
2017-08-02 0 10.78 10.66 10.78 10.60 10.90 165,600 1,785,940 10.785 5.901 5.835 5.901 5.802 5.966 302,537 5.9032 -0.19%
2017-08-01 0 10.80 10.80 11.00 10.80 10.84 49,800 538,848 10.820 5.912 5.912 6.021 5.912 5.934 90,980 5.9227 -0.18%
2017-07-31 0 10.82 10.72 10.82 10.72 11.20 75,000 816,472 10.886 5.923 5.868 5.923 5.868 6.131 137,019 5.9588 0.37%
2017-07-28 0 10.78 10.78 10.86 10.76 11.78 393,800 4,391,228 11.151 5.901 5.901 5.944 5.890 6.448 719,439 6.1037 -8.49%
2017-07-27 0 11.78 11.60 11.88 11.56 11.88 21,000 246,848 11.755 6.448 6.350 6.503 6.328 6.503 38,365 6.4342 1.38%
2017-07-26 0 11.62 11.42 11.72 11.10 11.62 16,000 182,428 11.402 6.360 6.251 6.415 6.076 6.360 29,231 6.2410 -2.19%
2017-07-25 0 11.88 11.60 11.92 11.50 11.90 21,600 255,048 11.808 6.503 6.350 6.525 6.295 6.514 39,461 6.4632 2.06%
2017-07-24 0 11.64 11.64 11.90 11.60 12.20 196,200 2,318,140 11.815 6.371 6.371 6.514 6.350 6.678 358,441 6.4673 -2.35%
2017-07-21 0 11.92 11.90 12.08 11.90 12.16 75,200 898,800 11.952 6.525 6.514 6.612 6.514 6.656 137,384 6.5422 0.00%
2017-07-20 0 11.92 11.92 12.30 11.48 12.34 123,800 1,476,504 11.927 6.525 6.525 6.733 6.284 6.755 226,172 6.5282 3.83%
2017-07-19 0 11.48 11.48 11.60 10.94 11.70 151,200 1,724,188 11.403 6.284 6.284 6.350 5.988 6.404 276,229 6.2419 5.32%
2017-07-18 0 10.90 10.90 11.00 10.88 11.30 54,200 593,160 10.944 5.966 5.966 6.021 5.955 6.185 99,019 5.9904 0.74%
2017-07-17 0 10.82 10.82 11.04 10.70 11.16 56,000 620,068 11.073 5.923 5.923 6.043 5.857 6.109 102,307 6.0608 -1.81%
2017-07-14 0 11.02 10.92 11.02 10.66 11.24 42,600 469,212 11.014 6.032 5.977 6.032 5.835 6.152 77,827 6.0289 0.00%
2017-07-13 0 11.02 11.02 11.30 10.66 11.54 134,400 1,515,632 11.277 6.032 6.032 6.185 5.835 6.317 245,537 6.1727 -2.48%
2017-07-12 0 11.30 11.30 11.36 11.02 11.38 47,400 531,908 11.222 6.185 6.185 6.218 6.032 6.229 86,596 6.1424 -0.70%
2017-07-11 0 11.38 11.12 11.38 11.00 14.20 107,600 1,266,636 11.772 6.229 6.087 6.229 6.021 7.773 196,576 6.4435 7.16%
2017-07-10 0 10.62 10.62 10.70 10.56 10.88 44,600 476,208 10.677 5.813 5.813 5.857 5.780 5.955 81,480 5.8444 -2.03%
2017-07-07 0 10.84 10.84 10.92 10.82 11.40 59,600 665,108 11.160 5.934 5.934 5.977 5.923 6.240 108,884 6.1084 -1.63%
2017-07-06 0 11.02 11.02 11.16 11.02 11.36 10,800 119,676 11.081 6.032 6.032 6.109 6.032 6.218 19,731 6.0655 -0.72%
2017-07-05 0 11.10 11.10 11.16 11.02 11.48 47,800 534,724 11.187 6.076 6.076 6.109 6.032 6.284 87,327 6.1233 -1.25%
2017-07-04 0 11.24 11.24 11.26 10.66 11.60 112,600 1,287,408 11.433 6.152 6.152 6.163 5.835 6.350 205,711 6.2583 -0.71%
2017-07-03 0 11.32 11.28 11.38 11.18 11.40 49,600 560,336 11.297 6.196 6.174 6.229 6.120 6.240 90,615 6.1837 1.98%
2017-06-30 0 11.10 11.10 11.18 11.10 11.22 140,000 1,562,180 11.158 6.076 6.076 6.120 6.076 6.142 255,768 6.1078 -2.63%
2017-06-29 0 11.40 11.16 11.40 10.88 11.40 145,800 1,639,384 11.244 6.240 6.109 6.240 5.955 6.240 266,364 6.1547 4.01%
2017-06-28 0 10.96 10.96 11.06 10.52 11.04 150,800 1,645,476 10.912 5.999 5.999 6.054 5.758 6.043 275,499 5.9727 1.48%
2017-06-27 0 10.80 10.80 10.90 10.56 11.06 270,200 2,953,220 10.930 5.912 5.912 5.966 5.780 6.054 493,632 5.9826 3.65%
2017-06-26 0 10.42 10.40 10.66 10.14 10.80 179,800 1,888,348 10.502 5.704 5.693 5.835 5.550 5.912 328,479 5.7488 3.17%
2017-06-23 0 10.10 10.10 10.14 9.630 10.52 87,000 889,786 10.227 5.528 5.528 5.550 5.271 5.758 158,942 5.5982 1.20%
2017-06-22 0 9.980 9.870 10.00 9.600 10.08 178,800 1,782,072 9.9668 5.463 5.403 5.474 5.255 5.517 326,652 5.4556 2.67%
2017-06-21 0 9.720 9.600 9.720 9.400 10.00 185,000 1,759,436 9.5105 5.320 5.255 5.320 5.145 5.474 337,979 5.2058 4.74%
2017-06-20 0 9.280 9.280 9.450 9.220 9.560 84,600 792,250 9.3647 5.080 5.080 5.173 5.047 5.233 154,557 5.1259 0.22%
2017-06-19 0 9.260 9.300 9.430 9.090 9.600 144,800 1,373,960 9.4887 5.069 5.091 5.162 4.976 5.255 264,537 5.1938 0.65%
2017-06-16 0 9.200 9.200 9.330 9.110 9.410 32,200 298,066 9.2567 5.036 5.036 5.107 4.987 5.151 58,827 5.0669 -0.65%
2017-06-15 0 9.260 9.260 9.300 9.200 9.370 53,400 497,802 9.3221 5.069 5.069 5.091 5.036 5.129 97,557 5.1027 -0.43%
2017-06-14 0 9.300 9.300 9.390 9.110 9.470 333,000 3,067,066 9.2104 5.091 5.091 5.140 4.987 5.184 608,362 5.0415 -1.59%
2017-06-13 0 9.450 9.450 9.540 9.300 9.990 20,000 190,254 9.5127 5.173 5.173 5.222 5.091 5.468 36,538 5.2070 -0.53%
2017-06-12 0 9.500 9.500 9.820 9.500 9.940 134,600 1,291,094 9.5921 5.200 5.200 5.375 5.200 5.441 245,903 5.2504 -3.26%
2017-06-09 0 9.820 9.820 9.940 9.820 9.950 17,200 169,476 9.8533 5.375 5.375 5.441 5.375 5.446 31,423 5.3934 -0.81%
2017-06-08 0 9.900 9.860 9.900 9.860 10.00 127,000 1,257,382 9.9006 5.419 5.397 5.419 5.397 5.474 232,018 5.4193 0.00%
2017-06-07 0 9.900 9.900 10.02 9.900 10.04 35,200 349,916 9.9408 5.419 5.419 5.485 5.419 5.496 64,307 5.4413 -2.17%
2017-06-06 0 10.12 9.980 10.14 9.950 10.12 116,200 1,166,416 10.038 5.539 5.463 5.550 5.446 5.539 212,287 5.4945 0.20%
2017-06-05 0 10.10 10.08 10.10 10.10 10.14 27,400 276,832 10.103 5.528 5.517 5.528 5.528 5.550 50,057 5.5303 0.00%
2017-06-02 0 10.10 10.10 10.20 9.980 10.18 95,370 959,786 10.064 5.528 5.528 5.583 5.463 5.572 174,233 5.5086 -0.79%
2017-06-01 0 10.18 10.00 10.20 10.00 10.30 89,800 918,516 10.228 5.572 5.474 5.583 5.474 5.638 164,057 5.5988 0.20%
2017-05-31 0 10.16 10.14 10.20 9.980 10.28 117,000 1,179,512 10.081 5.561 5.550 5.583 5.463 5.627 213,749 5.5182 -0.20%
2017-05-29 0 10.18 10.10 10.18 10.00 10.60 219,400 2,257,192 10.288 5.572 5.528 5.572 5.474 5.802 400,825 5.6314 0.00%
2017-05-26 0 10.18 10.00 10.18 9.980 10.22 75,800 761,612 10.048 5.572 5.474 5.572 5.463 5.594 138,480 5.4998 0.00%
2017-05-25 0 10.18 10.10 10.18 9.930 10.18 32,200 323,342 10.042 5.572 5.528 5.572 5.435 5.572 58,827 5.4965 0.99%
2017-05-24 0 10.08 9.820 10.10 10.08 10.10 25,800 260,472 10.096 5.517 5.375 5.528 5.517 5.528 47,134 5.5262 -0.59%
2017-05-23 0 10.14 10.02 10.16 10.00 10.18 7,200 72,292 10.041 5.550 5.485 5.561 5.474 5.572 13,154 5.4959 1.40%
2017-05-22 0 10.00 9.980 10.00 9.940 10.14 69,800 698,566 10.008 5.474 5.463 5.474 5.441 5.550 127,519 5.4781 0.50%
2017-05-19 0 9.950 9.940 10.04 9.810 10.28 374,200 3,745,772 10.010 5.446 5.441 5.496 5.370 5.627 683,631 5.4792 -0.50%
2017-05-18 0 10.00 9.970 10.00 10.00 10.32 176,800 1,777,504 10.054 5.474 5.457 5.474 5.474 5.649 322,998 5.5031 0.00%
2017-05-17 0 10.00 9.980 10.00 9.900 10.36 169,400 1,706,750 10.075 5.474 5.463 5.474 5.419 5.671 309,479 5.5149 0.20%
2017-05-16 0 9.980 9.980 9.990 9.920 10.28 168,600 1,682,730 9.9806 5.463 5.463 5.468 5.430 5.627 308,018 5.4631 -0.20%
2017-05-15 0 10.00 10.00 10.18 9.930 10.20 493,600 4,941,964 10.012 5.474 5.474 5.572 5.435 5.583 901,765 5.4803 -1.77%
2017-05-12 0 10.18 10.18 10.20 10.10 10.32 119,400 1,212,476 10.155 5.572 5.572 5.583 5.528 5.649 218,134 5.5584 -1.36%
2017-05-11 0 10.32 10.24 10.32 10.00 10.32 76,600 777,688 10.153 5.649 5.605 5.649 5.474 5.649 139,942 5.5572 0.19%
2017-05-10 0 10.30 10.20 10.50 10.20 10.90 263,600 2,803,496 10.635 5.638 5.583 5.747 5.583 5.966 481,575 5.8215 -3.74%
2017-05-09 0 10.70 10.62 10.70 10.62 11.00 385,200 4,201,276 10.907 5.857 5.813 5.857 5.813 6.021 703,727 5.9700 -2.01%
2017-05-08 0 10.92 10.92 11.00 10.92 11.14 387,400 4,267,428 11.016 5.977 5.977 6.021 5.977 6.098 707,747 6.0296 -1.80%
2017-05-05 0 11.12 11.12 11.48 11.10 11.48 88,400 984,468 11.137 6.087 6.087 6.284 6.076 6.284 161,499 6.0958 0.18%
2017-05-04 0 11.10 11.10 11.20 10.98 11.18 71,400 792,356 11.097 6.076 6.076 6.131 6.010 6.120 130,442 6.0744 -1.60%
2017-05-02 0 11.28 11.28 11.46 11.20 11.50 160,400 1,839,140 11.466 6.174 6.174 6.273 6.131 6.295 293,037 6.2761 1.62%
2017-04-28 0 11.10 11.10 11.26 10.90 11.16 23,200 257,360 11.093 6.076 6.076 6.163 5.966 6.109 42,384 6.0720 0.00%
2017-04-27 0 11.10 11.10 11.30 11.00 11.30 39,600 443,512 11.200 6.076 6.076 6.185 6.021 6.185 72,346 6.1304 -0.89%
2017-04-26 0 11.20 11.10 11.20 11.00 11.20 55,200 615,884 11.157 6.131 6.076 6.131 6.021 6.131 100,846 6.1072 1.27%
2017-04-25 0 11.06 11.06 11.12 10.62 11.20 331,000 3,632,484 10.974 6.054 6.054 6.087 5.813 6.131 604,709 6.0070 1.47%
2017-04-24 0 10.90 10.90 11.06 10.82 11.40 107,000 1,196,684 11.184 5.966 5.966 6.054 5.923 6.240 195,480 6.1218 -1.98%
2017-04-21 0 11.12 11.12 11.22 11.10 11.38 89,000 1,001,204 11.249 6.087 6.087 6.142 6.076 6.229 162,595 6.1576 -1.77%
2017-04-20 0 11.32 11.32 11.46 11.20 11.66 153,800 1,750,064 11.379 6.196 6.196 6.273 6.131 6.382 280,979 6.2284 0.53%
2017-04-19 0 11.26 11.26 11.32 10.50 11.46 377,400 4,239,988 11.235 6.163 6.163 6.196 5.747 6.273 689,477 6.1496 8.27%
2017-04-18 0 10.40 10.40 10.50 10.00 10.56 242,400 2,512,116 10.364 5.693 5.693 5.747 5.474 5.780 442,844 5.6727 1.96%
2017-04-13 0 10.20 10.20 10.42 10.06 10.20 2,200 22,268 10.122 5.583 5.583 5.704 5.507 5.583 4,019 5.5404 1.39%
2017-04-12 0 10.06 10.06 10.30 10.02 10.06 7,400 74,236 10.032 5.507 5.507 5.638 5.485 5.507 13,519 5.4912 0.40%
2017-04-11 0 10.02 10.02 10.36 10.00 10.16 41,200 416,232 10.103 5.485 5.485 5.671 5.474 5.561 75,269 5.5299 -1.18%
2017-04-10 0 10.14 10.08 10.14 10.14 10.30 40,800 415,304 10.179 5.550 5.517 5.550 5.550 5.638 74,538 5.5717 0.20%
2017-04-07 0 10.12 10.12 10.34 10.06 10.14 42,400 427,868 10.091 5.539 5.539 5.660 5.507 5.550 77,461 5.5236 -0.98%
2017-04-06 0 10.22 10.22 10.38 10.20 10.46 35,000 360,064 10.288 5.594 5.594 5.682 5.583 5.726 63,942 5.6311 -1.54%
2017-04-05 0 10.38 10.20 10.38 10.02 10.40 93,200 964,348 10.347 5.682 5.583 5.682 5.485 5.693 170,268 5.6637 -0.19%
2017-04-03 0 10.40 10.20 10.40 10.20 10.48 49,200 505,060 10.265 5.693 5.583 5.693 5.583 5.736 89,884 5.6190 3.59%
2017-03-31 0 10.04 10.04 10.42 9.930 10.50 99,000 1,027,608 10.380 5.496 5.496 5.704 5.435 5.747 180,865 5.6816 -2.90%
2017-03-30 0 10.34 10.10 10.34 10.20 10.50 151,200 1,578,900 10.442 5.660 5.528 5.660 5.583 5.747 276,229 5.7159 1.17%
2017-03-29 0 10.22 10.22 10.26 10.02 10.24 37,200 377,180 10.139 5.594 5.594 5.616 5.485 5.605 67,961 5.5499 2.20%
2017-03-28 0 10.00 10.00 10.20 9.910 10.02 4,400 43,932 9.9845 5.474 5.474 5.583 5.424 5.485 8,038 5.4653 0.00%
2017-03-27 0 10.00 10.00 10.24 9.990 10.18 142,600 1,430,918 10.034 5.474 5.474 5.605 5.468 5.572 260,518 5.4926 0.00%
2017-03-24 0 10.00 9.980 10.04 10.00 10.12 61,000 611,220 10.020 5.474 5.463 5.496 5.474 5.539 111,442 5.4847 0.00%
2017-03-23 0 10.00 9.960 10.02 9.940 10.16 95,800 961,230 10.034 5.474 5.452 5.485 5.441 5.561 175,018 5.4922 -0.40%
2017-03-22 0 10.04 10.00 10.06 9.880 10.30 232,000 2,326,076 10.026 5.496 5.474 5.507 5.408 5.638 423,844 5.4880 -2.90%
2017-03-21 0 10.34 10.14 10.34 10.14 10.40 19,200 196,032 10.210 5.660 5.550 5.660 5.550 5.693 35,077 5.5887 0.39%
2017-03-20 0 10.30 10.26 10.38 10.16 10.56 213,000 2,183,984 10.253 5.638 5.616 5.682 5.561 5.780 389,133 5.6124 -1.90%
2017-03-17 0 10.50 10.20 10.50 10.28 10.50 64,600 667,572 10.334 5.747 5.583 5.747 5.627 5.747 118,019 5.6565 2.74%
2017-03-16 0 10.22 10.20 10.22 10.22 10.46 67,200 689,788 10.265 5.594 5.583 5.594 5.594 5.726 122,769 5.6186 -0.20%
2017-03-15 0 10.24 10.10 10.28 10.18 10.48 4,200 42,816 10.194 5.605 5.528 5.627 5.572 5.736 7,673 5.5801 0.59%
2017-03-14 0 10.18 10.10 10.20 10.18 10.30 25,800 264,416 10.249 5.572 5.528 5.583 5.572 5.638 47,134 5.6098 0.00%
2017-03-13 0 10.18 10.16 10.20 10.18 10.38 37,200 380,272 10.222 5.572 5.561 5.583 5.572 5.682 67,961 5.5954 -0.59%
2017-03-10 0 10.24 10.24 10.40 10.22 10.24 42,800 438,228 10.239 5.605 5.605 5.693 5.594 5.605 78,192 5.6045 -1.73%
2017-03-09 0 10.42 10.38 10.42 9.710 10.78 84,400 898,420 10.645 5.704 5.682 5.704 5.315 5.901 154,192 5.8266 -0.76%
2017-03-08 0 10.50 10.26 10.50 10.20 10.78 26,300 276,310 10.506 5.747 5.616 5.747 5.583 5.901 48,048 5.7507 0.19%
2017-03-07 0 10.48 10.32 10.48 10.48 10.56 21,000 221,712 10.558 5.736 5.649 5.736 5.736 5.780 38,365 5.7790 0.58%
2017-03-06 0 10.42 10.26 10.42 10.26 10.52 126,200 1,316,332 10.431 5.704 5.616 5.704 5.616 5.758 230,557 5.7094 3.17%
2017-03-03 0 10.10 10.08 10.14 10.08 10.12 26,200 264,460 10.094 5.528 5.517 5.550 5.517 5.539 47,865 5.5251 -0.98%
2017-03-02 0 10.20 10.02 10.42 10.20 10.42 39,600 405,104 10.230 5.583 5.485 5.704 5.583 5.704 72,346 5.5996 -0.20%
2017-03-01 0 10.22 10.22 10.30 10.22 10.22 46,000 470,120 10.220 5.594 5.594 5.638 5.594 5.594 84,038 5.5941 0.00%
2017-02-28 0 10.22 10.10 10.22 10.20 10.32 63,000 645,112 10.240 5.594 5.528 5.594 5.583 5.649 115,096 5.6050 -0.58%
2017-02-27 0 10.28 10.28 10.46 10.24 10.28 6,400 65,712 10.268 5.627 5.627 5.726 5.605 5.627 11,692 5.6201 -0.58%
2017-02-24 0 10.34 10.04 10.16 10.30 10.40 79,800 827,776 10.373 5.660 5.496 5.561 5.638 5.693 145,788 5.6780 2.78%
2017-02-23 0 10.06 10.06 10.48 9.660 10.40 109,200 1,093,876 10.017 5.507 5.507 5.736 5.288 5.693 199,499 5.4831 -4.19%
2017-02-22 0 10.50 10.50 10.62 10.48 10.68 152,800 1,605,332 10.506 5.747 5.747 5.813 5.736 5.846 279,153 5.7507 0.38%
2017-02-21 0 10.46 10.18 10.46 10.46 10.56 40,000 420,488 10.512 5.726 5.572 5.726 5.726 5.780 73,077 5.7541 0.58%
2017-02-20 0 10.40 10.40 10.52 10.28 10.54 80,400 832,352 10.353 5.693 5.693 5.758 5.627 5.769 146,884 5.6667 -0.19%
2017-02-17 0 10.42 10.28 10.42 10.24 10.42 10,600 108,736 10.258 5.704 5.627 5.704 5.605 5.704 19,365 5.6150 -0.76%
2017-02-16 0 10.50 10.32 10.50 10.24 10.64 225,600 2,351,456 10.423 5.747 5.649 5.747 5.605 5.824 412,152 5.7053 3.14%
2017-02-15 0 10.18 10.18 10.32 10.12 10.34 16,400 168,716 10.288 5.572 5.572 5.649 5.539 5.660 29,961 5.6311 -1.36%
2017-02-14 0 10.32 10.12 10.32 10.00 10.52 90,600 916,076 10.111 5.649 5.539 5.649 5.474 5.758 165,518 5.5346 -1.90%
2017-02-13 0 10.52 10.20 10.52 9.990 10.64 317,400 3,261,872 10.277 5.758 5.583 5.758 5.468 5.824 579,863 5.6252 3.14%
2017-02-10 0 10.20 10.02 10.20 9.800 10.34 124,800 1,232,912 9.8791 5.583 5.485 5.583 5.364 5.660 227,999 5.4075 0.39%
2017-02-09 0 10.16 10.00 10.16 9.700 10.32 430,000 4,262,510 9.9128 5.561 5.474 5.561 5.309 5.649 785,573 5.4260 1.60%
2017-02-08 0 10.00 10.00 10.44 9.990 10.00 36,400 363,792 9.9943 5.474 5.474 5.715 5.468 5.474 66,500 5.4706 -0.20%
2017-02-07 0 10.02 9.880 10.02 - - 0 0 - 5.485 5.408 5.485 - - 0 - 0.00%
2017-02-06 0 10.02 10.02 10.18 10.00 10.10 106,400 1,064,168 10.002 5.485 5.485 5.572 5.474 5.528 194,384 5.4746 -1.76%
2017-02-03 0 10.20 9.900 10.20 10.20 10.20 1,200 12,240 10.200 5.583 5.419 5.583 5.583 5.583 2,192 5.5832 0.00%
2017-02-02 0 10.20 10.20 10.40 10.20 10.38 146,800 1,498,780 10.210 5.583 5.583 5.693 5.583 5.682 268,191 5.5885 0.20%
2017-02-01 0 10.18 10.00 10.24 10.18 10.18 2,000 20,360 10.180 5.572 5.474 5.605 5.572 5.572 3,654 5.5722 1.80%
2017-01-27 0 10.00 10.00 10.20 10.00 10.04 7,000 70,072 10.010 5.474 5.474 5.583 5.474 5.496 12,788 5.4793 -2.91%
2017-01-26 0 10.30 10.20 10.30 9.900 10.38 58,600 600,492 10.247 5.638 5.583 5.638 5.419 5.682 107,057 5.6091 1.18%
2017-01-25 0 10.18 10.02 10.18 10.18 10.20 48,000 489,420 10.196 5.572 5.485 5.572 5.572 5.583 87,692 5.5811 0.20%
2017-01-24 0 10.16 10.14 10.38 10.16 10.16 4,400 44,704 10.160 5.561 5.550 5.682 5.561 5.561 8,038 5.5613 0.79%
2017-01-23 0 10.08 10.08 10.40 10.02 10.44 62,800 645,996 10.287 5.517 5.517 5.693 5.485 5.715 114,730 5.6306 -0.20%
2017-01-20 0 10.10 10.10 10.40 10.04 10.44 6,400 65,108 10.173 5.528 5.528 5.693 5.496 5.715 11,692 5.5685 -3.07%
2017-01-19 0 10.42 10.26 10.42 10.22 10.42 36,000 371,004 10.306 5.704 5.616 5.704 5.594 5.704 65,769 5.6410 -0.19%
2017-01-18 0 10.44 10.30 10.44 10.38 10.54 148,400 1,545,592 10.415 5.715 5.638 5.715 5.682 5.769 271,114 5.7009 3.78%
2017-01-17 0 10.06 10.06 10.48 10.02 10.02 600 6,012 10.020 5.507 5.507 5.736 5.485 5.485 1,096 5.4847 0.20%
2017-01-16 0 10.04 10.04 10.48 10.00 10.06 16,400 164,540 10.033 5.496 5.496 5.736 5.474 5.507 29,961 5.4917 0.20%
2017-01-13 0 10.02 10.02 10.08 9.880 10.80 61,800 629,142 10.180 5.485 5.485 5.517 5.408 5.912 112,903 5.5724 -1.76%
2017-01-12 0 10.20 10.14 10.36 9.680 10.40 182,600 1,889,456 10.348 5.583 5.550 5.671 5.299 5.693 333,595 5.6639 0.39%
2017-01-11 0 10.16 9.650 10.16 9.950 10.30 138,000 1,408,960 10.210 5.561 5.282 5.561 5.446 5.638 252,114 5.5886 4.53%
2017-01-10 0 9.720 9.720 9.920 9.700 9.970 40,800 399,544 9.7927 5.320 5.320 5.430 5.309 5.457 74,538 5.3603 -2.21%
2017-01-09 0 9.940 9.800 9.950 9.940 10.02 58,000 578,468 9.9736 5.441 5.364 5.446 5.441 5.485 105,961 5.4593 4.08%
2017-01-06 0 9.550 9.550 9.950 9.550 9.960 3,200 30,978 9.6806 5.227 5.227 5.446 5.227 5.452 5,846 5.2989 -4.12%
2017-01-05 0 9.960 9.960 10.26 9.800 9.950 67,000 660,090 9.8521 5.452 5.452 5.616 5.364 5.446 122,403 5.3927 1.63%
2017-01-04 0 9.800 9.800 10.32 9.800 10.10 50,600 508,764 10.055 5.364 5.364 5.649 5.364 5.528 92,442 5.5036 0.00%
2017-01-03 0 9.800 9.600 9.800 9.800 9.800 4,000 39,200 9.8000 5.364 5.255 5.364 5.364 5.364 7,308 5.3642 2.08%
2016-12-30 0 9.600 9.480 9.700 9.460 9.750 7,400 71,366 9.6441 5.255 5.189 5.309 5.178 5.337 13,519 5.2789 -0.72%
2016-12-29 0 9.670 9.560 9.680 9.670 9.710 14,200 137,732 9.6994 5.293 5.233 5.299 5.293 5.315 25,942 5.3092 -1.02%
2016-12-28 0 9.770 9.530 10.38 - - 0 0 - 5.348 5.216 5.682 - - 0 - 0.00%
2016-12-23 0 9.770 9.530 9.770 9.760 9.770 9,000 87,928 9.7698 5.348 5.216 5.348 5.342 5.348 16,442 5.3477 0.00%
2016-12-22 0 9.770 9.530 9.770 9.770 9.770 1,800 17,586 9.7700 5.348 5.216 5.348 5.348 5.348 3,288 5.3478 0.00%
2016-12-21 0 9.770 9.550 10.28 - - 0 0 - 5.348 5.227 5.627 - - 0 - 0.00%
2016-12-20 0 9.770 9.730 9.770 9.720 9.980 36,600 363,558 9.9333 5.348 5.326 5.348 5.320 5.463 66,865 5.4372 -2.20%
2016-12-19 0 9.990 9.300 9.970 9.830 10.26 87,200 877,076 10.058 5.468 5.091 5.457 5.381 5.616 159,307 5.5056 -0.10%
2016-12-16 0 10.00 10.00 10.38 9.770 10.08 371,400 3,676,734 9.8997 5.474 5.474 5.682 5.348 5.517 678,516 5.4188 1.32%
2016-12-15 0 9.870 9.870 10.10 9.870 10.20 26,200 262,934 10.036 5.403 5.403 5.528 5.403 5.583 47,865 5.4932 -2.28%
2016-12-14 0 10.10 10.10 10.20 9.920 10.40 148,200 1,505,308 10.157 5.528 5.528 5.583 5.430 5.693 270,749 5.5598 1.10%
2016-12-13 0 9.990 9.750 10.00 10.02 10.40 76,400 773,312 10.122 5.468 5.337 5.474 5.485 5.693 139,576 5.5404 0.10%
2016-12-12 0 9.980 9.740 10.02 9.660 10.38 73,800 729,646 9.8868 5.463 5.331 5.485 5.288 5.682 134,826 5.4117 -0.40%
2016-12-09 0 10.02 10.00 10.08 10.02 10.40 166,800 1,707,288 10.236 5.485 5.474 5.517 5.485 5.693 304,729 5.6026 0.00%
2016-12-08 0 10.02 10.00 10.28 9.900 10.04 32,600 324,142 9.9430 5.485 5.474 5.627 5.419 5.496 59,557 5.4425 0.20%
2016-12-07 0 10.00 9.950 10.00 10.00 10.00 8,400 84,000 10.000 5.474 5.446 5.474 5.474 5.474 15,346 5.4737 0.00%
2016-12-06 0 10.00 10.00 10.36 9.850 10.20 163,800 1,647,862 10.060 5.474 5.474 5.671 5.392 5.583 299,249 5.5067 -1.96%
2016-12-05 0 10.20 10.02 10.54 10.06 10.20 24,000 243,728 10.155 5.583 5.485 5.769 5.507 5.583 43,846 5.5587 0.99%
2016-12-02 0 10.10 10.10 10.58 10.00 10.02 5,000 50,060 10.012 5.528 5.528 5.791 5.474 5.485 9,135 5.4803 0.20%
2016-12-01 0 10.08 10.08 10.14 10.08 10.32 35,000 356,024 10.172 5.517 5.517 5.550 5.517 5.649 63,942 5.5679 -0.40%
2016-11-30 0 10.12 10.12 10.56 10.12 10.12 3,400 34,408 10.120 5.539 5.539 5.780 5.539 5.539 6,212 5.5394 0.40%
2016-11-29 0 10.08 10.08 10.60 10.04 10.84 35,200 360,484 10.241 5.517 5.517 5.802 5.496 5.934 64,307 5.6056 0.00%
2016-11-28 0 10.08 10.08 10.40 10.00 10.48 100,800 1,037,152 10.289 5.517 5.517 5.693 5.474 5.736 184,153 5.6320 -2.14%
2016-11-25 0 10.30 9.960 10.30 9.960 10.30 21,400 216,742 10.128 5.638 5.452 5.638 5.452 5.638 39,096 5.5438 1.18%
2016-11-24 0 10.18 9.670 10.20 10.18 10.18 3,000 30,540 10.180 5.572 5.293 5.583 5.572 5.572 5,481 5.5722 -0.20%
2016-11-23 0 10.20 9.920 10.28 10.00 10.20 18,000 182,168 10.120 5.583 5.430 5.627 5.474 5.583 32,884 5.5396 1.59%
2016-11-22 0 10.04 10.04 10.20 10.00 10.04 18,800 188,356 10.019 5.496 5.496 5.583 5.474 5.496 34,346 5.4841 0.20%
2016-11-21 0 10.02 10.00 10.02 9.860 10.02 12,600 125,916 9.9933 5.485 5.474 5.485 5.397 5.485 23,019 5.4701 -1.57%
2016-11-18 0 10.18 10.02 10.26 10.00 10.32 31,400 320,680 10.213 5.572 5.485 5.616 5.474 5.649 57,365 5.5902 0.00%
2016-11-17 0 10.18 10.14 10.18 9.630 10.32 35,400 350,692 9.9066 5.572 5.550 5.572 5.271 5.649 64,673 5.4226 -2.12%
2016-11-16 0 10.40 10.02 10.40 10.06 10.52 43,000 445,068 10.350 5.693 5.485 5.693 5.507 5.758 78,557 5.6655 2.36%
2016-11-15 0 10.16 10.16 10.28 9.910 10.30 36,000 366,278 10.174 5.561 5.561 5.627 5.424 5.638 65,769 5.5692 0.99%
2016-11-14 0 10.06 10.06 10.24 9.770 10.06 28,200 281,078 9.9673 5.507 5.507 5.605 5.348 5.507 51,519 5.4558 0.40%
2016-11-11 0 10.02 10.00 10.06 10.00 10.40 102,800 1,049,128 10.206 5.485 5.474 5.507 5.474 5.693 187,807 5.5862 0.70%
2016-11-10 0 9.950 9.950 10.44 9.800 10.44 22,800 226,088 9.9161 5.446 5.446 5.715 5.364 5.715 41,654 5.4278 1.53%
2016-11-09 0 9.800 9.800 9.990 9.100 9.740 74,200 703,684 9.4836 5.364 5.364 5.468 4.981 5.331 135,557 5.1911 0.51%
2016-11-08 0 9.750 9.720 9.990 9.680 9.800 102,200 992,740 9.7137 5.337 5.320 5.468 5.299 5.364 186,711 5.3170 0.93%
2016-11-07 0 9.660 9.660 9.670 9.660 9.990 84,600 818,270 9.6722 5.288 5.288 5.293 5.288 5.468 154,557 5.2943 0.00%
2016-11-04 0 9.660 9.660 9.730 9.650 10.12 199,800 1,959,306 9.8063 5.288 5.288 5.326 5.282 5.539 365,017 5.3677 -4.55%
2016-11-03 0 10.12 10.12 10.20 10.04 10.20 23,200 233,880 10.081 5.539 5.539 5.583 5.496 5.583 42,384 5.5181 -0.98%
2016-11-02 0 10.22 10.22 10.28 10.14 10.34 119,600 1,231,108 10.294 5.594 5.594 5.627 5.550 5.660 218,499 5.6344 -3.40%
2016-11-01 0 10.58 10.58 10.74 10.38 10.68 118,000 1,241,076 10.518 5.791 5.791 5.879 5.682 5.846 215,576 5.7570 1.93%
2016-10-31 0 10.38 10.36 10.40 10.18 10.66 183,800 1,917,180 10.431 5.682 5.671 5.693 5.572 5.835 335,787 5.7095 -2.99%
2016-10-28 0 10.70 10.70 11.18 10.70 10.76 12,800 137,572 10.748 5.857 5.857 6.120 5.857 5.890 23,385 5.8830 -2.19%
2016-10-27 0 10.94 10.82 11.20 10.80 11.00 33,400 365,296 10.937 5.988 5.923 6.131 5.912 6.021 61,019 5.9866 -2.32%
2016-10-26 0 11.20 11.00 11.20 10.80 11.28 119,800 1,334,616 11.140 6.131 6.021 6.131 5.912 6.174 218,864 6.0979 2.00%
2016-10-25 0 10.98 10.96 11.18 10.90 11.50 136,000 1,513,924 11.132 6.010 5.999 6.120 5.966 6.295 248,460 6.0932 -5.83%
2016-10-24 0 11.66 11.50 11.66 11.44 12.16 569,800 6,727,196 11.806 6.382 6.295 6.382 6.262 6.656 1,040,976 6.4624 1.39%
2016-10-20 0 11.50 11.50 11.60 11.20 11.52 246,600 2,831,888 11.484 6.295 6.295 6.350 6.131 6.306 450,517 6.2859 1.77%
2016-10-19 0 11.30 11.30 11.40 10.80 11.66 196,600 2,210,012 11.241 6.185 6.185 6.240 5.912 6.382 359,171 6.1531 5.21%
2016-10-18 0 10.74 10.72 11.08 10.56 11.10 83,200 902,116 10.843 5.879 5.868 6.065 5.780 6.076 151,999 5.9350 0.56%
2016-10-17 0 10.68 10.64 10.80 10.46 10.76 37,800 403,684 10.679 5.846 5.824 5.912 5.726 5.890 69,057 5.8456 -1.29%
2016-10-14 0 10.82 10.80 10.82 10.38 10.82 29,800 317,708 10.661 5.923 5.912 5.923 5.682 5.923 54,442 5.8357 1.88%
2016-10-13 0 10.62 10.62 10.64 10.42 10.80 311,800 3,318,292 10.642 5.813 5.813 5.824 5.704 5.912 569,632 5.8253 -0.75%
2016-10-12 0 10.70 10.62 10.80 10.54 10.88 146,600 1,575,788 10.749 5.857 5.813 5.912 5.769 5.955 267,826 5.8836 0.19%
2016-10-11 0 10.68 10.68 10.70 9.930 10.72 443,400 4,593,676 10.360 5.846 5.846 5.857 5.435 5.868 810,054 5.6708 7.34%
2016-10-07 0 9.950 9.950 9.990 9.810 10.00 70,600 702,342 9.9482 5.446 5.446 5.468 5.370 5.474 128,980 5.4453 1.12%
2016-10-06 0 9.840 9.680 9.840 9.580 9.840 9,600 92,988 9.6863 5.386 5.299 5.386 5.244 5.386 17,538 5.3020 0.00%
2016-10-05 0 9.840 9.650 9.850 9.510 9.890 4,600 44,744 9.7270 5.386 5.282 5.392 5.205 5.413 8,404 5.3243 2.39%
2016-10-04 0 9.610 9.610 9.700 9.400 9.610 10,200 97,980 9.6059 5.260 5.260 5.309 5.145 5.260 18,635 5.2580 2.45%
2016-10-03 0 9.380 9.320 9.700 9.380 9.410 11,800 110,936 9.4014 5.134 5.101 5.309 5.134 5.151 21,558 5.1460 -0.85%
2016-09-30 0 9.460 9.450 9.700 9.380 9.800 75,800 730,876 9.6422 5.178 5.173 5.309 5.134 5.364 138,480 5.2778 0.00%
2016-09-29 0 9.460 9.210 9.470 9.160 9.460 172,400 1,600,522 9.2838 5.178 5.041 5.184 5.014 5.178 314,960 5.0817 2.94%
2016-09-28 0 9.190 9.190 9.300 9.020 9.300 285,000 2,646,790 9.2870 5.030 5.030 5.091 4.937 5.091 520,671 5.0834 -0.54%
2016-09-27 0 9.240 9.240 9.250 8.980 9.230 35,000 322,282 9.2081 5.058 5.058 5.063 4.915 5.052 63,942 5.0402 1.20%
2016-09-26 0 9.130 9.010 9.130 8.920 9.160 74,000 673,962 9.1076 4.997 4.932 4.997 4.883 5.014 135,192 4.9852 -0.11%
2016-09-23 0 9.140 9.040 9.160 9.020 9.310 63,200 579,588 9.1707 5.003 4.948 5.014 4.937 5.096 115,461 5.0198 -0.87%
2016-09-22 0 9.220 9.210 9.250 9.020 9.290 204,800 1,891,264 9.2347 5.047 5.041 5.063 4.937 5.085 374,152 5.0548 2.56%
2016-09-21 0 8.990 8.990 9.100 8.900 9.090 174,400 1,561,958 8.9562 4.921 4.921 4.981 4.872 4.976 318,614 4.9024 -2.18%
2016-09-20 0 9.190 8.910 9.550 8.900 9.190 129,800 1,162,778 8.9582 5.030 4.877 5.227 4.872 5.030 237,133 4.9035 -0.97%
2016-09-19 0 9.280 9.270 9.380 8.910 9.280 125,600 1,144,371 9.1112 5.080 5.074 5.134 4.877 5.080 229,460 4.9872 6.06%
2016-09-15 0 8.750 8.750 8.900 8.680 8.910 200,200 1,749,812 8.7403 4.789 4.789 4.872 4.751 4.877 365,748 4.7842 -0.57%
2016-09-14 0 8.800 8.800 9.500 8.760 9.020 218,200 1,936,034 8.8727 4.817 4.817 5.200 4.795 4.937 398,633 4.8567 -1.68%
2016-09-13 0 8.950 8.950 9.240 8.950 10.28 299,800 2,769,262 9.2370 4.899 4.899 5.058 4.899 5.627 547,709 5.0561 -3.14%
2016-09-12 0 9.240 9.240 9.280 9.210 9.900 257,200 2,398,406 9.3251 5.058 5.058 5.080 5.041 5.419 469,882 5.1043 -6.00%
2016-09-09 0 9.830 9.830 9.880 9.760 10.12 233,800 2,308,426 9.8735 5.381 5.381 5.408 5.342 5.539 427,133 5.4045 -4.56%
2016-09-08 0 10.30 10.30 10.34 10.20 10.72 213,000 2,202,148 10.339 5.638 5.638 5.660 5.583 5.868 389,133 5.6591 -5.33%
2016-09-07 0 10.88 10.84 10.90 10.84 10.88 5,800 63,080 10.876 5.955 5.934 5.966 5.934 5.955 10,596 5.9531 0.37%
2016-09-06 0 10.84 10.84 10.96 10.70 11.06 256,200 2,804,664 10.947 5.934 5.934 5.999 5.857 6.054 468,055 5.9922 -0.37%
2016-09-05 0 10.88 10.80 10.88 10.64 11.00 19,200 207,152 10.789 5.955 5.912 5.955 5.824 6.021 35,077 5.9057 -1.27%
2016-09-02 0 11.02 10.82 11.02 10.80 11.26 76,000 846,396 11.137 6.032 5.923 6.032 5.912 6.163 138,845 6.0960 -0.36%
2016-09-01 0 11.06 10.72 11.10 10.90 11.06 66,000 725,600 10.994 6.054 5.868 6.076 5.966 6.054 120,576 6.0178 1.84%
2016-08-31 0 10.86 10.70 10.86 10.72 10.94 74,400 809,592 10.882 5.944 5.857 5.944 5.868 5.988 135,922 5.9563 1.31%
2016-08-30 0 10.72 10.72 10.96 10.70 11.22 80,200 877,204 10.938 5.868 5.868 5.999 5.857 6.142 146,519 5.9870 -2.55%
2016-08-29 0 11.00 10.60 11.00 10.32 11.10 180,600 1,986,644 11.000 6.021 5.802 6.021 5.649 6.076 329,941 6.0212 1.66%
2016-08-26 0 10.82 10.38 10.98 10.08 11.50 112,400 1,219,420 10.849 5.923 5.682 6.010 5.517 6.295 205,345 5.9384 5.66%
2016-08-25 0 10.24 10.24 10.48 10.02 10.26 9,200 93,280 10.139 5.605 5.605 5.736 5.485 5.616 16,808 5.5499 0.99%
2016-08-24 0 10.14 10.14 10.48 10.00 10.56 53,200 542,984 10.206 5.550 5.550 5.736 5.474 5.780 97,192 5.5867 -4.16%
2016-08-23 0 10.58 10.36 10.58 10.30 10.70 87,200 923,296 10.588 5.791 5.671 5.791 5.638 5.857 159,307 5.7957 -0.19%
2016-08-22 0 10.60 10.54 10.86 10.46 10.80 142,800 1,525,756 10.685 5.802 5.769 5.944 5.726 5.912 260,883 5.8484 -0.56%
2016-08-19 0 10.66 10.66 10.80 10.40 11.64 153,600 1,656,344 10.783 5.835 5.835 5.912 5.693 6.371 280,614 5.9026 -3.79%
2016-08-18 0 11.08 10.94 11.20 10.66 11.66 215,000 2,406,292 11.192 6.065 5.988 6.131 5.835 6.382 392,787 6.1262 -1.95%
2016-08-17 0 11.30 11.30 11.50 10.90 11.58 95,200 1,072,984 11.271 6.185 6.185 6.295 5.966 6.339 173,922 6.1693 3.48%
2016-08-16 0 10.92 10.92 11.18 10.64 11.30 142,800 1,586,768 11.112 5.977 5.977 6.120 5.824 6.185 260,883 6.0823 1.30%
2016-08-15 0 10.78 10.78 10.88 10.22 11.00 230,600 2,501,904 10.850 5.901 5.901 5.955 5.594 6.021 421,286 5.9387 5.69%
2016-08-12 0 10.20 9.880 10.28 9.480 10.28 40,000 401,496 10.037 5.583 5.408 5.627 5.189 5.627 73,077 5.4942 5.70%
2016-08-11 0 9.650 9.650 10.00 9.410 10.18 64,600 634,950 9.8289 5.282 5.282 5.474 5.151 5.572 118,019 5.3801 -3.31%
2016-08-10 0 9.980 9.510 9.980 9.470 10.00 800 7,894 9.8675 5.463 5.205 5.463 5.184 5.474 1,462 5.4012 -0.20%
2016-08-09 0 10.00 10.00 10.02 9.790 10.08 143,200 1,424,286 9.9461 5.474 5.474 5.485 5.359 5.517 261,614 5.4442 5.04%
2016-08-08 0 9.520 9.520 9.670 9.320 9.670 48,200 457,906 9.5001 5.211 5.211 5.293 5.101 5.293 88,057 5.2001 2.26%
2016-08-05 0 9.310 9.320 9.500 9.300 9.800 279,600 2,652,924 9.4883 5.096 5.101 5.200 5.091 5.364 510,805 5.1936 -0.43%
2016-08-04 0 9.350 9.350 9.460 8.730 9.500 256,400 2,389,940 9.3211 5.118 5.118 5.178 4.779 5.200 468,421 5.1021 5.65%
2016-08-03 0 8.850 8.850 9.000 8.530 9.000 111,200 972,784 8.7481 4.844 4.844 4.926 4.669 4.926 203,153 4.7884 1.26%
2016-08-01 0 8.740 8.540 8.750 8.450 8.780 129,200 1,098,360 8.5012 4.784 4.675 4.789 4.625 4.806 236,037 4.6533 3.07%
2016-07-29 0 8.480 8.480 8.700 8.480 8.690 66,400 565,992 8.5240 4.642 4.642 4.762 4.642 4.757 121,307 4.6658 -1.97%
2016-07-28 0 8.650 8.650 8.690 8.610 8.680 43,800 378,846 8.6495 4.735 4.735 4.757 4.713 4.751 80,019 4.7345 -0.57%
2016-07-27 0 8.700 8.710 9.140 8.690 8.730 31,400 273,856 8.7215 4.762 4.768 5.003 4.757 4.779 57,365 4.7739 -2.36%
2016-07-26 0 8.910 8.710 8.920 8.630 9.160 45,600 406,162 8.9071 4.877 4.768 4.883 4.724 5.014 83,307 4.8755 -0.56%
2016-07-25 0 8.960 8.960 8.980 8.680 8.950 10,200 90,632 8.8855 4.904 4.904 4.915 4.751 4.899 18,635 4.8637 -1.32%
2016-07-22 0 9.080 9.020 9.080 8.500 9.160 93,200 825,240 8.8545 4.970 4.937 4.970 4.653 5.014 170,268 4.8467 2.83%
2016-07-21 0 8.830 8.830 8.930 8.620 8.850 76,000 672,432 8.8478 4.833 4.833 4.888 4.718 4.844 138,845 4.8430 0.00%
2016-07-20 0 8.830 8.660 8.830 8.480 8.830 5,000 43,294 8.6588 4.833 4.740 4.833 4.642 4.833 9,135 4.7396 2.91%
2016-07-19 0 8.580 8.580 8.660 8.580 8.720 17,400 150,932 8.6743 4.696 4.696 4.740 4.696 4.773 31,788 4.7480 -0.81%
2016-07-18 0 8.650 8.620 8.960 8.520 8.850 4,000 34,574 8.6435 4.735 4.718 4.904 4.664 4.844 7,308 4.7312 -2.81%
2016-07-15 0 8.900 8.900 9.000 8.810 9.050 31,600 281,934 8.9220 4.872 4.872 4.926 4.822 4.954 57,730 4.8836 0.00%
2016-07-14 0 8.900 8.720 8.950 8.720 8.900 8,600 75,760 8.8093 4.872 4.773 4.899 4.773 4.872 15,711 4.8220 2.06%
2016-07-13 0 8.720 8.500 8.900 8.460 8.900 8,600 74,150 8.6221 4.773 4.653 4.872 4.631 4.872 15,711 4.7195 1.40%
2016-07-12 0 8.600 8.580 8.600 8.500 8.800 33,200 285,650 8.6039 4.707 4.696 4.707 4.653 4.817 60,654 4.7095 0.00%
2016-07-11 0 8.600 8.470 8.600 8.470 8.780 39,200 334,212 8.5258 4.707 4.636 4.707 4.636 4.806 71,615 4.6668 0.12%
2016-07-08 0 8.590 8.400 8.600 8.310 8.650 64,200 546,543 8.5131 4.702 4.598 4.707 4.549 4.735 117,288 4.6598 0.23%
2016-07-07 0 8.570 8.550 8.580 8.500 8.650 16,000 137,222 8.5764 4.691 4.680 4.696 4.653 4.735 29,231 4.6945 -0.23%
2016-07-06 0 8.590 8.590 8.700 8.490 8.800 31,000 266,274 8.5895 4.702 4.702 4.762 4.647 4.817 56,634 4.7016 -3.48%
2016-07-05 0 8.900 8.900 8.910 8.900 9.200 207,000 1,866,327 9.0161 4.872 4.872 4.877 4.872 5.036 378,171 4.9351 -1.77%
2016-07-04 0 9.060 9.060 9.200 8.610 9.200 144,400 1,309,702 9.0700 4.959 4.959 5.036 4.713 5.036 263,806 4.9646 3.78%
2016-06-30 0 8.730 8.730 8.770 8.490 8.850 78,000 682,166 8.7457 4.779 4.779 4.800 4.647 4.844 142,499 4.7872 3.07%
2016-06-29 0 8.470 8.430 8.470 8.320 8.480 62,400 525,860 8.4272 4.636 4.614 4.636 4.554 4.642 113,999 4.6128 1.93%
2016-06-28 0 8.310 8.270 8.310 8.150 8.380 15,600 129,182 8.2809 4.549 4.527 4.549 4.461 4.587 28,500 4.5327 -0.95%
2016-06-27 0 8.390 8.380 8.440 8.000 8.410 45,200 376,344 8.3262 4.592 4.587 4.620 4.379 4.603 82,577 4.5575 4.48%
2016-06-24 0 8.030 8.030 8.090 8.000 8.370 162,400 1,323,842 8.1517 4.395 4.395 4.428 4.379 4.581 296,691 4.4620 -3.60%
2016-06-23 0 8.330 8.320 8.330 8.210 8.500 116,200 967,342 8.3248 4.560 4.554 4.560 4.494 4.653 212,287 4.5568 1.96%
2016-06-22 0 8.170 8.170 8.190 8.150 8.500 526,800 4,362,384 8.2809 4.472 4.472 4.483 4.461 4.653 962,419 4.5327 -2.97%
2016-06-21 0 8.420 8.420 8.450 8.350 9.000 345,400 3,000,412 8.6868 4.609 4.609 4.625 4.571 4.926 631,016 4.7549 -5.07%
2016-06-20 0 8.870 8.850 9.000 8.800 9.250 152,800 1,397,798 9.1479 4.855 4.844 4.926 4.817 5.063 279,153 5.0073 -2.74%
2016-06-17 0 9.120 9.110 9.240 9.110 9.370 84,800 782,684 9.2298 4.992 4.987 5.058 4.987 5.129 154,922 5.0521 -1.72%
2016-06-16 0 9.280 9.280 9.430 9.210 9.420 113,235 1,050,925 9.2809 5.080 5.080 5.162 5.041 5.156 206,871 5.0801 -0.85%
2016-06-15 0 9.360 9.360 9.430 9.320 9.700 127,600 1,208,202 9.4687 5.123 5.123 5.162 5.101 5.309 233,114 5.1829 -0.64%
2016-06-14 0 9.420 9.420 9.440 9.380 9.510 259,800 2,457,376 9.4587 5.156 5.156 5.167 5.134 5.205 474,632 5.1774 -0.84%
2016-06-13 0 9.500 9.450 9.500 9.450 10.38 97,600 964,368 9.8808 5.200 5.173 5.200 5.173 5.682 178,307 5.4085 -11.21%
2016-06-10 0 10.70 10.70 10.98 10.66 11.32 53,200 586,320 11.021 5.857 5.857 6.010 5.835 6.196 97,192 6.0326 -4.97%
2016-06-08 0 11.26 11.26 11.60 11.26 11.68 84,800 973,060 11.475 6.163 6.163 6.350 6.163 6.393 154,922 6.2810 -2.76%
2016-06-07 0 11.58 11.58 11.60 11.40 11.62 95,200 1,100,684 11.562 6.339 6.339 6.350 6.240 6.360 173,922 6.3286 1.76%
2016-06-06 0 11.38 11.38 11.50 11.30 11.70 119,400 1,372,440 11.494 6.229 6.229 6.295 6.185 6.404 218,134 6.2917 -2.57%
2016-06-03 0 11.68 11.68 11.74 11.56 11.80 130,200 1,524,556 11.709 6.393 6.393 6.426 6.328 6.459 237,864 6.4094 -0.51%
2016-06-02 0 11.74 11.50 11.98 11.50 11.74 76,200 886,000 11.627 6.426 6.295 6.558 6.295 6.426 139,211 6.3644 0.86%
2016-06-01 0 11.64 11.60 11.64 11.52 11.78 81,400 952,316 11.699 6.371 6.350 6.371 6.306 6.448 148,711 6.4038 -0.51%
2016-05-31 0 11.70 11.64 11.70 11.56 11.80 278,200 3,259,364 11.716 6.404 6.371 6.404 6.328 6.459 508,248 6.4129 1.04%
2016-05-30 0 11.58 11.42 11.58 11.42 11.64 58,200 674,440 11.588 6.339 6.251 6.339 6.251 6.371 106,326 6.3431 0.52%
2016-05-27 0 11.52 11.50 11.66 11.50 11.68 70,200 815,372 11.615 6.306 6.295 6.382 6.295 6.393 128,249 6.3577 -0.69%
2016-05-26 0 11.60 11.44 11.64 11.40 11.64 42,200 488,284 11.571 6.350 6.262 6.371 6.240 6.371 77,096 6.3335 0.69%
2016-05-25 0 11.52 11.48 11.52 11.40 11.54 74,400 855,572 11.500 6.306 6.284 6.306 6.240 6.317 135,922 6.2946 0.35%
2016-05-24 0 11.48 11.48 11.68 11.42 11.90 58,400 683,364 11.701 6.284 6.284 6.393 6.251 6.514 106,692 6.4050 -0.35%
2016-05-23 0 11.52 11.36 11.52 11.30 11.52 60,000 684,716 11.412 6.306 6.218 6.306 6.185 6.306 109,615 6.2466 0.17%
2016-05-20 0 11.50 11.40 11.50 11.10 11.50 77,600 885,196 11.407 6.295 6.240 6.295 6.076 6.295 141,769 6.2440 0.88%
2016-05-19 0 11.40 11.40 11.44 11.30 11.66 66,200 758,652 11.460 6.240 6.240 6.262 6.185 6.382 120,942 6.2729 -2.23%
2016-05-18 0 11.66 11.46 11.66 11.30 11.76 58,000 669,000 11.534 6.382 6.273 6.382 6.185 6.437 105,961 6.3136 0.00%
2016-05-17 0 11.66 11.64 11.78 11.42 11.68 79,800 927,432 11.622 6.382 6.371 6.448 6.251 6.393 145,788 6.3615 2.28%
2016-05-16 0 11.40 11.36 11.50 11.36 11.66 62,400 721,796 11.567 6.240 6.218 6.295 6.218 6.382 113,999 6.3316 -1.72%
2016-05-13 0 11.60 11.60 11.76 11.30 11.96 74,800 884,316 11.822 6.350 6.350 6.437 6.185 6.547 136,653 6.4712 -2.85%
2016-05-12 0 11.94 11.92 11.96 11.60 11.96 93,800 1,108,484 11.818 6.536 6.525 6.547 6.350 6.547 171,365 6.4686 1.70%
2016-05-11 0 11.74 11.62 11.78 11.50 11.80 62,000 723,260 11.665 6.426 6.360 6.448 6.295 6.459 113,269 6.3853 0.17%
2016-05-10 0 11.72 11.48 11.72 11.42 11.80 57,800 671,980 11.626 6.415 6.284 6.415 6.251 6.459 105,596 6.3637 1.38%
2016-05-09 0 11.56 11.40 11.74 11.34 11.80 63,800 740,264 11.603 6.328 6.240 6.426 6.207 6.459 116,557 6.3511 -0.34%
2016-05-06 0 11.60 11.48 11.62 11.40 11.70 67,600 780,808 11.550 6.350 6.284 6.360 6.240 6.404 123,499 6.3224 1.40%
2016-05-05 0 11.44 11.40 11.44 11.32 12.34 84,400 977,336 11.580 6.262 6.240 6.262 6.196 6.755 154,192 6.3385 -1.04%
2016-05-04 0 11.56 11.56 11.88 11.42 11.56 120,400 1,385,240 11.505 6.328 6.328 6.503 6.251 6.328 219,960 6.2977 0.35%
2016-05-03 0 11.52 11.52 11.72 11.52 11.70 43,600 505,320 11.590 6.306 6.306 6.415 6.306 6.404 79,653 6.3440 -0.86%
2016-04-29 0 11.62 11.62 11.80 11.60 11.82 33,600 394,452 11.740 6.360 6.360 6.459 6.350 6.470 61,384 6.4259 -1.53%
2016-04-28 0 11.80 11.80 11.96 11.60 11.80 106,000 1,238,184 11.681 6.459 6.459 6.547 6.350 6.459 193,653 6.3938 1.03%
2016-04-27 0 11.68 11.68 11.82 11.58 11.90 34,400 403,548 11.731 6.393 6.393 6.470 6.339 6.514 62,846 6.4212 -0.34%
2016-04-26 0 11.72 11.70 11.92 11.68 11.82 141,200 1,653,148 11.708 6.415 6.404 6.525 6.393 6.470 257,960 6.4085 -0.68%
2016-04-25 0 11.80 11.80 11.90 11.54 11.98 47,000 555,628 11.822 6.459 6.459 6.514 6.317 6.558 85,865 6.4710 -0.67%
2016-04-22 0 11.88 11.82 11.90 11.72 11.90 31,800 375,580 11.811 6.503 6.470 6.514 6.415 6.514 58,096 6.4648 -0.83%
2016-04-21 0 11.98 11.84 12.00 11.60 12.10 49,800 593,888 11.925 6.558 6.481 6.568 6.350 6.623 90,980 6.5277 1.53%
2016-04-20 0 11.80 11.80 11.86 11.52 12.32 116,000 1,374,028 11.845 6.459 6.459 6.492 6.306 6.744 211,922 6.4836 -4.07%
2016-04-19 0 12.30 12.30 12.50 12.08 12.48 65,600 800,424 12.202 6.733 6.733 6.842 6.612 6.831 119,846 6.6788 2.50%
2016-04-18 0 12.00 12.00 12.28 11.92 12.08 79,400 956,176 12.043 6.568 6.568 6.722 6.525 6.612 145,057 6.5917 -0.33%
2016-04-15 0 12.04 12.04 12.38 11.92 12.40 73,200 893,504 12.206 6.590 6.590 6.776 6.525 6.787 133,730 6.6814 -2.11%
2016-04-14 0 12.30 12.30 12.46 12.30 12.76 116,600 1,446,056 12.402 6.733 6.733 6.820 6.733 6.984 213,018 6.7884 -0.49%
2016-04-13 0 12.36 12.36 12.50 12.02 12.60 95,800 1,185,600 12.376 6.766 6.766 6.842 6.579 6.897 175,018 6.7741 3.00%
2016-04-12 0 12.00 11.90 12.46 11.90 12.48 58,000 711,532 12.268 6.568 6.514 6.820 6.514 6.831 105,961 6.7150 -2.44%
2016-04-11 0 12.30 12.30 12.40 11.50 12.60 369,600 4,497,084 12.167 6.733 6.733 6.787 6.295 6.897 675,228 6.6601 8.47%
2016-04-08 0 11.34 11.34 11.38 11.22 11.70 66,200 750,780 11.341 6.207 6.207 6.229 6.142 6.404 120,942 6.2078 -1.56%
2016-04-07 0 11.52 11.52 11.72 11.42 11.70 57,200 659,328 11.527 6.306 6.306 6.415 6.251 6.404 104,500 6.3094 -0.35%
2016-04-06 0 11.56 11.62 11.64 11.24 11.74 60,200 697,136 11.580 6.328 6.360 6.371 6.152 6.426 109,980 6.3387 1.94%
2016-04-05 0 11.34 11.34 11.62 11.12 11.76 50,100 566,370 11.305 6.207 6.207 6.360 6.087 6.437 91,528 6.1879 0.89%
2016-04-01 0 11.24 11.24 11.48 11.20 11.72 224,000 2,535,080 11.317 6.152 6.152 6.284 6.131 6.415 409,229 6.1948 -4.10%
2016-03-31 0 11.72 11.72 11.84 11.52 11.84 72,600 845,596 11.647 6.415 6.415 6.481 6.306 6.481 132,634 6.3754 -1.01%
2016-03-30 0 11.84 11.82 11.84 11.22 11.90 87,400 1,018,256 11.651 6.481 6.470 6.481 6.142 6.514 159,672 6.3772 5.71%
2016-03-29 0 11.20 11.20 11.60 11.16 11.34 69,400 779,812 11.236 6.131 6.131 6.350 6.109 6.207 126,788 6.1505 0.36%
2016-03-24 0 11.16 11.14 11.16 11.16 12.10 495,200 5,809,536 11.732 6.109 6.098 6.109 6.109 6.623 904,688 6.4216 -9.12%
2016-03-23 0 12.28 12.28 12.32 12.18 13.14 205,200 2,599,260 12.667 6.722 6.722 6.744 6.667 7.192 374,883 6.9335 -4.21%
2016-03-22 0 12.82 12.78 12.92 12.78 13.36 142,000 1,850,324 13.030 7.017 6.995 7.072 6.995 7.313 259,422 7.1325 -1.84%
2016-03-21 0 13.06 13.00 13.06 12.50 13.06 225,000 2,897,984 12.880 7.149 7.116 7.149 6.842 7.149 411,056 7.0501 4.82%
2016-03-18 0 12.46 12.20 12.46 12.02 12.62 57,600 714,988 12.413 6.820 6.678 6.820 6.579 6.908 105,230 6.7945 2.47%
2016-03-17 0 12.16 12.16 12.28 11.70 12.16 78,600 950,044 12.087 6.656 6.656 6.722 6.404 6.656 143,595 6.6161 2.18%
2016-03-16 0 11.90 11.90 12.08 11.72 12.10 43,600 518,332 11.888 6.514 6.514 6.612 6.415 6.623 79,653 6.5073 1.54%
2016-03-15 0 11.72 11.72 12.10 11.68 12.48 38,000 468,052 12.317 6.415 6.415 6.623 6.393 6.831 69,423 6.7421 -5.18%
2016-03-14 0 12.36 12.32 12.36 12.32 12.70 30,000 376,732 12.558 6.766 6.744 6.766 6.744 6.952 54,807 6.8737 0.49%
2016-03-11 0 12.30 12.30 12.48 12.26 12.34 36,600 450,096 12.298 6.733 6.733 6.831 6.711 6.755 66,865 6.7314 -1.28%
2016-03-10 0 12.46 12.32 12.60 12.32 12.48 21,000 259,316 12.348 6.820 6.744 6.897 6.744 6.831 38,365 6.7591 -0.32%
2016-03-09 0 12.50 12.32 12.56 12.32 12.62 17,200 213,432 12.409 6.842 6.744 6.875 6.744 6.908 31,423 6.7922 0.16%
2016-03-08 0 12.48 12.48 12.80 12.34 12.80 39,800 497,892 12.510 6.831 6.831 7.006 6.755 7.006 72,711 6.8475 -2.65%
2016-03-07 0 12.82 12.80 13.00 12.68 13.22 81,800 1,064,320 13.011 7.017 7.006 7.116 6.941 7.236 149,442 7.1220 -1.08%
2016-03-04 0 12.96 12.94 12.98 12.30 12.98 80,600 1,027,816 12.752 7.094 7.083 7.105 6.733 7.105 147,249 6.9801 3.68%
2016-03-03 0 12.50 12.50 12.54 12.18 12.64 70,200 877,668 12.502 6.842 6.842 6.864 6.667 6.919 128,249 6.8434 0.81%
2016-03-02 0 12.40 12.40 12.64 12.00 12.58 102,200 1,262,008 12.348 6.787 6.787 6.919 6.568 6.886 186,711 6.7592 1.64%
2016-03-01 0 12.20 11.70 12.22 11.72 12.56 32,000 389,204 12.163 6.678 6.404 6.689 6.415 6.875 58,461 6.6575 5.17%
2016-02-29 0 11.60 11.50 11.66 11.42 12.00 93,800 1,086,724 11.586 6.350 6.295 6.382 6.251 6.568 171,365 6.3416 -3.49%
2016-02-26 0 12.02 12.02 12.48 11.90 12.28 11,000 133,680 12.153 6.579 6.579 6.831 6.514 6.722 20,096 6.6521 1.69%
2016-02-25 0 11.82 11.82 11.88 11.76 11.94 66,000 783,736 11.875 6.470 6.470 6.503 6.437 6.536 120,576 6.4999 -0.67%
2016-02-24 0 11.90 11.90 12.00 11.88 12.48 239,800 2,888,760 12.047 6.514 6.514 6.568 6.503 6.831 438,094 6.5939 -5.85%
2016-02-23 0 12.64 12.62 12.64 12.62 13.20 111,600 1,441,740 12.919 6.919 6.908 6.919 6.908 7.225 203,884 7.0714 -1.71%
2016-02-22 0 12.86 12.86 13.00 12.76 13.02 286,400 3,720,552 12.991 7.039 7.039 7.116 6.984 7.127 523,228 7.1108 0.31%
2016-02-19 0 12.82 12.82 13.00 12.80 13.10 190,200 2,447,588 12.868 7.017 7.017 7.116 7.006 7.171 347,479 7.0438 -3.03%
2016-02-18 0 13.22 13.22 13.48 13.00 13.48 452,200 5,946,220 13.150 7.236 7.236 7.379 7.116 7.379 826,131 7.1977 1.38%
2016-02-17 0 13.04 13.02 13.40 12.88 13.40 40,800 536,280 13.144 7.138 7.127 7.335 7.050 7.335 74,538 7.1947 -0.76%
2016-02-16 0 13.14 13.00 13.16 12.58 13.40 66,000 871,828 13.210 7.192 7.116 7.203 6.886 7.335 120,576 7.2305 2.50%
2016-02-15 0 12.82 12.82 12.90 12.32 12.92 18,800 241,072 12.823 7.017 7.017 7.061 6.744 7.072 34,346 7.0189 4.74%
2016-02-12 0 12.24 12.22 12.40 12.20 12.50 38,000 470,064 12.370 6.700 6.689 6.787 6.678 6.842 69,423 6.7710 -2.08%
2016-02-11 0 12.50 12.50 12.62 12.34 12.58 16,200 202,004 12.469 6.842 6.842 6.908 6.755 6.886 29,596 6.8254 -3.85%
2016-02-05 0 13.00 13.00 13.14 12.78 13.70 183,200 2,445,172 13.347 7.116 7.116 7.192 6.995 7.499 334,691 7.3058 -5.11%
2016-02-04 0 13.70 13.46 13.70 13.50 14.38 115,400 1,595,808 13.828 7.499 7.368 7.499 7.390 7.871 210,826 7.5693 -1.15%
2016-02-03 0 13.86 13.86 13.90 13.70 13.90 19,000 263,398 13.863 7.587 7.587 7.608 7.499 7.608 34,711 7.5882 -1.70%
2016-02-02 0 14.10 14.00 14.10 13.92 14.10 20,000 281,400 14.070 7.718 7.663 7.718 7.619 7.718 36,538 7.7015 2.47%
2016-02-01 0 13.76 13.76 13.78 13.50 13.78 32,200 438,960 13.632 7.532 7.532 7.543 7.390 7.543 58,827 7.4619 -0.58%
2016-01-29 0 13.84 13.74 13.88 12.70 13.88 104,200 1,366,500 13.114 7.576 7.521 7.598 6.952 7.598 190,364 7.1783 10.54%
2016-01-28 0 12.52 12.54 12.66 12.32 13.16 41,400 526,576 12.719 6.853 6.864 6.930 6.744 7.203 75,634 6.9621 -3.69%
2016-01-27 0 13.00 12.98 13.00 12.98 14.26 72,800 958,008 13.159 7.116 7.105 7.116 7.105 7.806 132,999 7.2031 0.00%
2016-01-26 0 13.00 13.00 13.10 13.00 13.44 49,600 655,592 13.218 7.116 7.116 7.171 7.116 7.357 90,615 7.2349 -4.97%
2016-01-25 0 13.68 13.60 14.20 13.68 14.50 83,800 1,182,776 14.114 7.488 7.444 7.773 7.488 7.937 153,095 7.7257 -0.73%
2016-01-22 0 13.78 13.38 13.78 13.36 13.84 58,600 797,768 13.614 7.543 7.324 7.543 7.313 7.576 107,057 7.4518 4.08%
2016-01-21 0 13.24 13.24 13.50 13.20 14.02 97,000 1,333,168 13.744 7.247 7.247 7.390 7.225 7.674 177,211 7.5231 -4.75%
2016-01-20 0 13.90 13.90 14.06 13.90 15.26 99,800 1,421,096 14.239 7.608 7.608 7.696 7.608 8.353 182,326 7.7943 -7.33%
2016-01-19 0 15.00 15.00 15.02 14.58 15.06 78,400 1,167,988 14.898 8.211 8.211 8.222 7.981 8.243 143,230 8.1546 0.27%
2016-01-18 0 14.96 14.54 14.96 14.20 15.40 28,600 420,284 14.695 8.189 7.959 8.189 7.773 8.430 52,250 8.0438 2.19%
2016-01-15 0 14.64 14.64 14.80 14.60 15.42 41,000 614,596 14.990 8.014 8.014 8.101 7.992 8.440 74,903 8.2052 -3.30%
2016-01-14 0 15.14 14.90 15.14 14.10 15.14 31,400 468,060 14.906 8.287 8.156 8.287 7.718 8.287 57,365 8.1593 5.87%
2016-01-13 0 14.30 14.30 14.80 14.30 14.86 84,800 1,257,952 14.834 7.827 7.827 8.101 7.827 8.134 154,922 8.1199 -2.59%
2016-01-12 0 14.68 14.50 15.10 14.48 15.10 21,000 309,892 14.757 8.035 7.937 8.265 7.926 8.265 38,365 8.0774 0.82%
2016-01-11 0 14.56 14.56 14.60 14.56 15.60 178,000 2,673,510 15.020 7.970 7.970 7.992 7.970 8.539 325,191 8.2214 -7.85%
2016-01-08 0 15.80 15.80 16.40 15.38 16.18 91,800 1,459,868 15.903 8.648 8.648 8.977 8.419 8.856 167,711 8.7047 1.94%
2016-01-07 0 15.50 15.50 15.52 15.10 16.54 213,600 3,294,584 15.424 8.484 8.484 8.495 8.265 9.054 390,229 8.4427 -6.17%
2016-01-06 0 16.52 16.54 16.80 16.52 17.22 80,000 1,345,464 16.818 9.043 9.054 9.196 9.043 9.426 146,153 9.2058 -5.28%
2016-01-05 0 17.44 17.22 17.58 17.20 17.44 11,800 203,168 17.218 9.546 9.426 9.623 9.415 9.546 21,558 9.4244 -0.68%
2016-01-04 0 17.56 17.56 17.60 17.00 17.60 178,000 3,085,596 17.335 9.612 9.612 9.634 9.305 9.634 325,191 9.4886 2.93%
2015-12-31 0 17.06 17.06 17.52 17.00 17.34 20,600 352,164 17.095 9.338 9.338 9.590 9.305 9.491 37,634 9.3575 -0.23%
2015-12-30 0 17.10 17.10 17.18 17.00 17.64 73,800 1,265,888 17.153 9.360 9.360 9.404 9.305 9.656 134,826 9.3890 -3.50%
2015-12-29 0 17.72 17.70 17.94 17.60 18.00 39,600 703,564 17.767 9.699 9.688 9.820 9.634 9.853 72,346 9.7250 -1.88%
2015-12-28 0 18.06 17.88 18.06 17.64 18.70 52,400 941,360 17.965 9.886 9.787 9.886 9.656 10.24 95,730 9.8335 -1.10%
2015-12-24 0 18.26 18.26 18.36 18.20 18.60 27,600 504,496 18.279 9.995 9.995 10.05 9.962 10.18 50,423 10.005 -1.19%
2015-12-23 0 18.48 18.00 18.48 17.98 18.80 22,200 404,144 18.205 10.12 9.853 10.12 9.842 10.29 40,557 9.9647 2.90%
2015-12-22 0 17.96 17.94 18.30 17.80 18.98 122,600 2,231,020 18.198 9.831 9.820 10.02 9.743 10.39 223,980 9.9608 -1.86%
2015-12-21 0 18.30 18.30 18.42 18.10 19.38 100,000 1,847,868 18.479 10.02 10.02 10.08 9.907 10.61 182,691 10.115 -4.69%
2015-12-18 0 19.20 18.98 19.00 18.88 19.68 79,800 1,537,464 19.266 10.51 10.39 10.40 10.33 10.77 145,788 10.546 -2.54%
2015-12-17 0 19.70 19.26 19.70 19.32 20.30 579,200 11,481,674 19.823 10.78 10.54 10.78 10.58 11.11 1,058,149 10.851 0.72%
2015-12-16 0 19.56 19.34 19.60 19.00 19.60 150,000 2,917,724 19.451 10.71 10.59 10.73 10.40 10.73 274,037 10.647 3.71%
2015-12-15 0 18.86 18.54 18.86 18.14 18.98 130,600 2,432,408 18.625 10.32 10.15 10.32 9.929 10.39 238,595 10.195 2.06%
2015-12-14 0 18.48 18.36 18.52 16.92 18.52 168,800 3,014,344 17.857 10.12 10.05 10.14 9.262 10.14 308,383 9.7747 5.72%
2015-12-11 0 17.48 17.46 17.50 17.44 19.40 278,400 5,089,900 18.283 9.568 9.557 9.579 9.546 10.62 508,613 10.007 -10.08%
2015-12-10 0 19.44 19.34 19.44 19.36 20.90 242,000 4,833,472 19.973 10.64 10.59 10.64 10.60 11.44 442,113 10.933 -3.76%
2015-12-09 0 20.20 20.15 20.30 19.18 22.15 1,074,465 22,841,321 21.258 11.06 11.03 11.11 10.50 12.12 1,962,956 11.636 1.51%
2015-12-08 0 19.90 19.84 19.90 19.14 20.55 576,400 11,640,826 20.196 10.89 10.86 10.89 10.48 11.25 1,053,033 11.055 -2.69%
2015-12-07 0 20.45 20.45 20.50 19.44 20.70 259,200 5,256,790 20.281 11.19 11.19 11.22 10.64 11.33 473,536 11.101 5.30%
2015-12-04 0 19.42 19.36 19.82 18.88 19.82 223,000 4,311,204 19.333 10.63 10.60 10.85 10.33 10.85 407,402 10.582 0.52%
2015-12-03 0 19.32 19.32 19.50 18.36 20.00 321,200 6,311,452 19.650 10.58 10.58 10.67 10.05 10.95 586,805 10.756 0.62%
2015-12-02 0 19.20 18.82 19.20 17.78 19.20 265,800 4,847,304 18.237 10.51 10.30 10.51 9.732 10.51 485,594 9.9822 3.67%
2015-12-01 0 18.52 18.52 18.62 18.02 18.70 36,800 679,548 18.466 10.14 10.14 10.19 9.864 10.24 67,230 10.108 1.20%
2015-11-30 0 18.30 18.32 18.40 17.58 18.40 352,000 6,306,132 17.915 10.02 10.03 10.07 9.623 10.07 643,074 9.8062 2.81%
2015-11-27 0 17.80 17.70 18.40 16.72 18.50 989,600 17,619,988 17.805 9.743 9.688 10.07 9.152 10.13 1,807,915 9.7460 -0.56%
2015-11-26 0 17.90 17.90 18.34 17.32 18.60 255,000 4,609,196 18.075 9.798 9.798 10.04 9.480 10.18 465,863 9.8939 1.59%
2015-11-25 0 17.62 17.62 17.66 17.00 17.90 214,000 3,759,244 17.567 9.645 9.645 9.667 9.305 9.798 390,960 9.6154 -1.45%
2015-11-24 0 17.88 17.88 17.90 17.60 18.32 228,600 4,119,358 18.020 9.787 9.787 9.798 9.634 10.03 417,633 9.8636 1.13%
2015-11-23 0 17.68 17.50 17.68 16.26 17.68 281,600 4,823,152 17.128 9.678 9.579 9.678 8.900 9.678 514,459 9.3752 9.81%
2015-11-20 0 16.10 16.10 16.44 16.10 16.46 61,400 1,000,820 16.300 8.813 8.813 8.999 8.813 9.010 112,173 8.9221 -1.35%
2015-11-19 0 16.32 15.90 16.32 15.88 16.58 68,200 1,109,386 16.267 8.933 8.703 8.933 8.692 9.075 124,596 8.9039 1.62%
2015-11-18 0 16.06 15.92 16.12 15.82 16.14 24,800 396,504 15.988 8.791 8.714 8.824 8.659 8.835 45,307 8.7514 -0.12%
2015-11-17 0 16.08 16.08 16.14 15.72 16.58 174,600 2,840,464 16.268 8.802 8.802 8.835 8.605 9.075 318,979 8.9049 2.81%
2015-11-16 0 15.64 15.64 15.90 15.30 15.82 117,600 1,847,536 15.710 8.561 8.561 8.703 8.375 8.659 214,845 8.5994 -1.88%
2015-11-13 0 15.94 15.38 16.00 15.32 16.00 96,800 1,507,728 15.576 8.725 8.419 8.758 8.386 8.758 176,845 8.5257 0.38%
2015-11-12 0 15.88 16.00 16.10 15.68 16.18 193,000 3,077,108 15.944 8.692 8.758 8.813 8.583 8.856 352,594 8.7270 1.93%
2015-11-11 0 15.58 15.58 15.88 15.46 15.88 67,600 1,060,608 15.689 8.528 8.528 8.692 8.462 8.692 123,499 8.5880 0.26%
2015-11-10 0 15.54 15.54 15.84 15.42 16.00 146,400 2,286,260 15.617 8.506 8.506 8.670 8.440 8.758 267,460 8.5480 -1.65%
2015-11-09 0 15.80 15.80 15.92 15.32 16.50 337,600 5,444,752 16.128 8.648 8.648 8.714 8.386 9.032 616,766 8.8279 3.27%
2015-11-06 0 15.30 15.30 15.34 14.62 15.52 163,000 2,500,203 15.339 8.375 8.375 8.397 8.003 8.495 297,787 8.3959 3.38%
2015-11-05 0 14.80 14.76 14.90 14.46 14.96 90,200 1,332,114 14.768 8.101 8.079 8.156 7.915 8.189 164,788 8.0838 0.68%
2015-11-04 0 14.70 14.70 14.76 13.98 16.00 642,200 9,601,704 14.951 8.046 8.046 8.079 7.652 8.758 1,173,244 8.1839 5.30%
2015-11-03 0 13.96 13.90 13.98 13.30 13.96 117,600 1,612,156 13.709 7.641 7.608 7.652 7.280 7.641 214,845 7.5038 3.87%
2015-11-02 0 13.44 13.34 13.44 13.08 13.60 43,400 584,616 13.470 7.357 7.302 7.357 7.160 7.444 79,288 7.3733 -1.47%
2015-10-30 0 13.64 13.64 13.70 13.54 13.72 75,400 1,028,032 13.634 7.466 7.466 7.499 7.411 7.510 137,749 7.4631 -2.85%
2015-10-29 0 14.04 14.00 14.04 13.12 14.04 169,000 2,340,004 13.846 7.685 7.663 7.685 7.182 7.685 308,749 7.5790 2.33%
2015-10-28 0 13.72 13.72 13.76 13.70 14.40 390,800 5,415,136 13.857 7.510 7.510 7.532 7.499 7.882 713,958 7.5847 -6.41%
2015-10-27 0 14.66 14.66 14.72 14.34 15.02 211,600 3,133,706 14.810 8.024 8.024 8.057 7.849 8.222 386,575 8.1063 -3.04%
2015-10-26 0 15.12 14.94 15.14 14.64 15.72 277,600 4,175,931 15.043 8.276 8.178 8.287 8.014 8.605 507,151 8.2341 -2.07%
2015-10-23 0 15.44 15.36 15.44 15.12 15.78 103,200 1,580,820 15.318 8.451 8.408 8.451 8.276 8.638 188,538 8.3846 0.26%
2015-10-22 0 15.40 15.34 15.40 15.04 15.44 113,800 1,735,840 15.253 8.430 8.397 8.430 8.232 8.451 207,903 8.3493 -0.77%
2015-10-20 0 15.52 15.48 15.52 15.04 15.62 92,600 1,419,839 15.333 8.495 8.473 8.495 8.232 8.550 169,172 8.3929 2.11%
2015-10-19 0 15.20 15.20 15.26 14.90 16.28 255,400 3,962,620 15.515 8.320 8.320 8.353 8.156 8.911 466,594 8.4927 -2.31%
2015-10-16 0 15.56 15.56 15.60 15.48 16.16 282,400 4,482,292 15.872 8.517 8.517 8.539 8.473 8.846 515,921 8.6879 0.52%
2015-10-15 0 15.48 15.30 15.48 14.90 15.58 186,800 2,856,140 15.290 8.473 8.375 8.473 8.156 8.528 341,268 8.3692 3.20%
2015-10-14 0 15.00 14.80 15.00 14.66 15.08 130,800 1,934,912 14.793 8.211 8.101 8.211 8.024 8.254 238,960 8.0972 -0.13%
2015-10-13 0 15.02 15.00 15.02 14.92 15.62 205,600 3,149,820 15.320 8.222 8.211 8.222 8.167 8.550 375,614 8.3858 -3.10%
2015-10-12 0 15.50 15.38 15.50 14.02 15.66 366,300 5,586,141 15.250 8.484 8.419 8.484 7.674 8.572 669,199 8.3475 9.46%
2015-10-09 0 14.16 14.16 14.18 14.06 14.50 84,000 1,196,531 14.244 7.751 7.751 7.762 7.696 7.937 153,461 7.7970 0.85%
2015-10-08 0 14.04 13.96 14.06 13.86 14.52 201,200 2,842,940 14.130 7.685 7.641 7.696 7.587 7.948 367,575 7.7343 -2.50%
2015-10-07 0 14.40 14.24 14.38 13.74 14.50 121,200 1,726,238 14.243 7.882 7.795 7.871 7.521 7.937 221,422 7.7961 3.75%
2015-10-06 0 13.88 13.78 13.96 13.60 14.02 72,600 997,351 13.738 7.598 7.543 7.641 7.444 7.674 132,634 7.5196 0.43%
2015-10-05 0 13.82 13.82 13.84 13.50 14.30 96,800 1,353,466 13.982 7.565 7.565 7.576 7.390 7.827 176,845 7.6534 0.29%
2015-10-02 0 13.78 13.72 13.92 13.62 14.24 49,200 687,298 13.969 7.543 7.510 7.619 7.455 7.795 89,884 7.6465 2.99%
2015-09-30 0 13.38 13.38 13.58 13.12 13.98 28,400 379,182 13.351 7.324 7.324 7.433 7.182 7.652 51,884 7.3082 0.45%
2015-09-29 0 13.32 13.32 13.48 12.72 13.56 80,000 1,058,260 13.228 7.291 7.291 7.379 6.963 7.422 146,153 7.2408 -1.77%
2015-09-25 0 13.56 13.56 13.72 13.26 14.06 30,600 415,828 13.589 7.422 7.422 7.510 7.258 7.696 55,904 7.4383 -1.88%
2015-09-24 0 13.82 13.82 13.92 13.60 14.12 35,800 492,096 13.746 7.565 7.565 7.619 7.444 7.729 65,404 7.5240 0.00%
2015-09-23 0 13.82 13.52 13.84 13.40 13.82 121,000 1,638,694 13.543 7.565 7.400 7.576 7.335 7.565 221,057 7.4130 -1.29%
2015-09-22 0 14.00 13.96 14.14 14.00 14.58 174,200 2,494,328 14.319 7.663 7.641 7.740 7.663 7.981 318,248 7.8377 -1.13%
2015-09-21 0 14.16 13.98 14.18 13.58 14.48 134,600 1,868,872 13.885 7.751 7.652 7.762 7.433 7.926 245,903 7.6000 2.16%
2015-09-18 0 13.86 13.84 13.98 13.44 14.58 544,600 7,628,936 14.008 7.587 7.576 7.652 7.357 7.981 994,938 7.6678 4.21%
2015-09-17 0 13.30 13.26 13.32 13.12 13.54 111,400 1,486,224 13.341 7.280 7.258 7.291 7.182 7.411 203,518 7.3027 1.37%
2015-09-16 0 13.12 13.12 13.24 12.88 13.52 348,400 4,565,720 13.105 7.182 7.182 7.247 7.050 7.400 636,497 7.1732 1.71%
2015-09-15 0 12.90 12.90 12.92 12.84 13.42 211,000 2,763,500 13.097 7.061 7.061 7.072 7.028 7.346 385,479 7.1690 -1.83%
2015-09-14 0 13.14 13.08 13.14 12.80 14.10 209,200 2,767,520 13.229 7.192 7.160 7.192 7.006 7.718 382,190 7.2412 -7.07%
2015-09-11 0 14.14 14.06 14.26 13.88 14.78 110,600 1,592,304 14.397 7.740 7.696 7.806 7.598 8.090 202,057 7.8805 -3.02%
2015-09-10 0 14.58 14.56 14.60 13.82 14.78 157,400 2,255,316 14.329 7.981 7.970 7.992 7.565 8.090 287,556 7.8430 0.00%
2015-09-09 0 14.58 14.42 14.64 13.34 14.58 494,800 6,950,317 14.047 7.981 7.893 8.014 7.302 7.981 903,957 7.6888 10.79%
2015-09-08 0 13.16 13.12 13.30 12.10 13.32 259,553 3,273,112 12.611 7.203 7.182 7.280 6.623 7.291 474,181 6.9027 6.13%
2015-09-07 0 12.40 12.40 12.60 12.22 12.80 41,400 523,956 12.656 6.787 6.787 6.897 6.689 7.006 75,634 6.9275 2.31%
2015-09-04 0 12.12 12.12 12.26 11.74 12.86 181,200 2,227,960 12.296 6.634 6.634 6.711 6.426 7.039 331,037 6.7302 -4.57%
2015-09-02 0 12.70 12.70 12.80 12.56 13.30 139,400 1,780,308 12.771 6.952 6.952 7.006 6.875 7.280 254,672 6.9906 -3.50%
2015-09-01 0 13.16 13.10 13.20 13.16 13.60 216,200 2,876,813 13.306 7.203 7.171 7.225 7.203 7.444 394,979 7.2835 -2.08%
2015-08-31 0 13.44 13.44 13.52 13.30 13.96 163,200 2,196,564 13.459 7.357 7.357 7.400 7.280 7.641 298,152 7.3673 -1.61%
2015-08-28 0 13.66 13.66 13.78 13.26 14.00 251,600 3,452,990 13.724 7.477 7.477 7.543 7.258 7.663 459,652 7.5122 1.79%
2015-08-27 0 13.42 13.42 13.56 12.58 13.42 118,600 1,528,428 12.887 7.346 7.346 7.422 6.886 7.346 216,672 7.0541 9.64%
2015-08-26 0 12.24 12.24 12.54 12.12 13.04 372,400 4,688,296 12.589 6.700 6.700 6.864 6.634 7.138 680,343 6.8911 -3.77%
2015-08-25 0 12.72 12.72 12.80 12.32 13.70 483,200 6,215,612 12.863 6.963 6.963 7.006 6.744 7.499 882,765 7.0411 -1.85%
2015-08-24 0 12.96 12.96 12.98 12.00 13.00 1,221,000 15,047,676 12.324 7.094 7.094 7.105 6.568 7.116 2,230,662 6.7458 -6.22%
2015-08-21 0 13.82 13.82 14.00 13.58 14.88 631,000 8,709,288 13.802 7.565 7.565 7.663 7.433 8.145 1,152,783 7.5550 -8.48%
2015-08-20 0 15.10 15.06 15.12 15.06 16.44 231,835 3,530,030 15.226 8.265 8.243 8.276 8.243 8.999 423,543 8.3345 -3.33%
2015-08-19 0 15.62 15.60 15.84 15.20 16.18 229,400 3,569,332 15.559 8.550 8.539 8.670 8.320 8.856 419,094 8.5168 -2.38%
2015-08-18 0 16.00 16.00 16.02 15.88 16.48 373,400 5,977,312 16.008 8.758 8.758 8.769 8.692 9.021 682,170 8.7622 -1.72%
2015-08-17 0 16.28 16.22 16.28 16.04 17.28 369,800 6,014,840 16.265 8.911 8.878 8.911 8.780 9.459 675,593 8.9031 -4.91%
2015-08-14 0 17.12 17.12 17.20 16.86 17.42 105,600 1,811,312 17.153 9.371 9.371 9.415 9.229 9.535 192,922 9.3888 0.12%
2015-08-13 0 17.10 17.06 17.10 15.82 18.70 700,647 12,377,393 17.666 9.360 9.338 9.360 8.659 10.24 1,280,022 9.6697 7.55%
2015-08-12 0 15.90 15.90 16.20 15.90 16.62 161,800 2,618,588 16.184 8.703 8.703 8.867 8.703 9.097 295,595 8.8587 -6.14%
2015-08-11 0 16.94 16.94 16.98 16.68 17.58 156,800 2,657,420 16.948 9.272 9.272 9.294 9.130 9.623 286,460 9.2768 -0.94%
2015-08-10 0 17.10 17.00 17.10 16.38 17.52 423,800 7,294,404 17.212 9.360 9.305 9.360 8.966 9.590 774,246 9.4213 1.18%
2015-08-07 0 16.90 16.90 17.00 16.20 17.20 91,000 1,536,068 16.880 9.251 9.251 9.305 8.867 9.415 166,249 9.2396 -0.59%
2015-08-06 0 17.00 17.00 17.20 16.50 17.20 269,880 4,515,084 16.730 9.305 9.305 9.415 9.032 9.415 493,048 9.1575 -1.28%
2015-08-05 0 17.22 17.22 17.40 17.12 17.50 61,000 1,048,428 17.187 9.426 9.426 9.524 9.371 9.579 111,442 9.4079 0.58%
2015-08-04 0 17.12 17.12 17.40 16.72 17.68 120,200 2,050,504 17.059 9.371 9.371 9.524 9.152 9.678 219,595 9.3377 -1.61%
2015-08-03 0 17.40 17.08 17.64 16.50 18.14 457,400 7,896,280 17.263 9.524 9.349 9.656 9.032 9.929 835,631 9.4495 -4.81%
2015-07-31 0 18.28 18.30 18.68 17.90 18.68 362,400 6,609,849 18.239 10.01 10.02 10.22 9.798 10.22 662,074 9.9836 -1.19%
2015-07-30 0 18.50 18.20 18.56 17.98 19.38 479,200 8,896,300 18.565 10.13 9.962 10.16 9.842 10.61 875,457 10.162 -2.12%
2015-07-29 0 18.90 18.90 18.98 17.60 19.00 628,800 11,559,102 18.383 10.35 10.35 10.39 9.634 10.40 1,148,764 10.062 0.53%
2015-07-28 0 18.80 18.60 18.80 17.68 19.48 1,069,200 20,051,666 18.754 10.29 10.18 10.29 9.678 10.66 1,953,337 10.265 -0.53%
2015-07-27 0 18.90 18.52 18.96 17.88 21.15 494,400 9,689,153 19.598 10.35 10.14 10.38 9.787 11.58 903,226 10.727 -11.27%
2015-07-24 0 21.30 21.30 21.40 21.05 21.70 139,400 2,983,710 21.404 11.66 11.66 11.71 11.52 11.88 254,672 11.716 -1.84%
2015-07-23 0 21.70 21.70 21.80 21.15 21.90 204,000 4,402,320 21.580 11.88 11.88 11.93 11.58 11.99 372,691 11.812 4.08%
2015-07-22 0 20.85 20.80 20.95 20.60 21.50 267,600 5,649,720 21.113 11.41 11.39 11.47 11.28 11.77 488,882 11.556 -2.57%
2015-07-21 0 21.40 21.35 21.50 21.20 22.00 295,800 6,358,521 21.496 11.71 11.69 11.77 11.60 12.04 540,401 11.766 -0.93%
2015-07-20 0 21.60 21.55 21.60 21.40 22.80 270,400 5,884,520 21.762 11.82 11.80 11.82 11.71 12.48 493,998 11.912 0.23%
2015-07-17 0 21.55 21.50 21.55 20.10 21.95 510,200 10,924,530 21.412 11.80 11.77 11.80 11.00 12.01 932,092 11.720 4.61%
2015-07-16 0 20.60 20.60 21.25 19.50 21.60 1,738,400 36,214,109 20.832 11.28 11.28 11.63 10.67 11.82 3,175,908 11.403 -3.51%
2015-07-15 0 21.35 20.75 21.40 20.05 23.00 1,075,000 22,964,125 21.362 11.69 11.36 11.71 10.97 12.59 1,963,933 11.693 0.95%
2015-07-14 0 21.15 21.10 21.45 20.80 23.10 771,000 17,005,245 22.056 11.58 11.55 11.74 11.39 12.64 1,408,551 12.073 -2.98%
2015-07-13 0 21.80 21.70 22.00 19.50 22.50 1,238,000 26,510,420 21.414 11.93 11.88 12.04 10.67 12.32 2,261,720 11.721 10.77%
2015-07-10 0 19.68 19.58 19.60 18.70 21.70 4,373,000 87,125,420 19.923 10.77 10.72 10.73 10.24 11.88 7,989,097 10.906 10.56%
2015-07-09 0 17.80 17.80 18.00 13.92 19.02 6,080,000 104,440,172 17.178 9.743 9.743 9.853 7.619 10.41 11,107,640 9.4026 28.80%
2015-07-08 0 13.82 13.82 13.90 10.98 15.40 3,280,800 44,486,283 13.560 7.565 7.565 7.608 6.010 8.430 5,993,741 7.4221 -10.38%
2015-07-07 0 15.42 15.58 15.60 15.40 19.34 1,131,200 18,774,011 16.597 8.440 8.528 8.539 8.430 10.59 2,066,606 9.0845 -20.19%
2015-07-06 0 19.32 19.22 19.50 16.46 27.10 2,400,000 48,422,588 20.176 10.58 10.52 10.67 9.010 14.83 4,384,595 11.044 -23.64%
2015-07-03 0 25.30 25.05 25.40 24.10 28.10 1,661,800 42,205,141 25.397 13.85 13.71 13.90 13.19 15.38 3,035,966 13.902 -9.80%
2015-07-02 0 28.05 28.00 28.05 26.05 28.40 2,083,200 56,328,917 27.040 15.35 15.33 15.35 14.26 15.55 3,805,828 14.801 3.51%
2015-06-30 0 27.10 26.95 27.30 24.80 29.60 1,520,400 41,686,143 27.418 14.83 14.75 14.94 13.57 16.20 2,777,641 15.008 1.12%
2015-06-29 0 26.80 26.80 26.95 26.20 32.35 1,394,600 39,267,496 28.157 14.67 14.67 14.75 14.34 17.71 2,547,815 15.412 -18.29%
2015-06-26 0 32.80 32.40 33.00 31.80 35.90 605,400 20,266,282 33.476 17.95 17.73 18.06 17.41 19.65 1,106,014 18.324 -10.14%
2015-06-25 0 36.50 36.05 36.70 36.05 38.20 291,600 10,764,950 36.917 19.98 19.73 20.09 19.73 20.91 532,728 20.207 -4.33%
2015-06-24 0 38.15 38.00 38.20 37.30 38.20 343,600 12,989,767 37.805 20.88 20.80 20.91 20.42 20.91 627,728 20.693 1.60%
2015-06-23 0 37.55 37.20 37.70 36.45 38.50 427,900 16,046,630 37.501 20.55 20.36 20.64 19.95 21.07 781,737 20.527 -1.57%
2015-06-22 0 38.15 37.80 38.80 36.15 38.85 104,600 3,936,620 37.635 20.88 20.69 21.24 19.79 21.27 191,095 20.600 0.93%
2015-06-19 0 37.80 37.55 37.95 37.00 39.80 308,200 12,041,200 39.069 20.69 20.55 20.77 20.25 21.79 563,055 21.385 -2.70%
2015-06-18 0 38.85 38.70 38.85 37.15 39.40 433,800 16,820,050 38.774 21.27 21.18 21.27 20.33 21.57 792,515 21.224 3.46%
2015-06-17 0 37.55 37.50 37.55 35.35 37.85 292,000 10,745,280 36.799 20.55 20.53 20.55 19.35 20.72 533,459 20.143 5.63%
2015-06-16 0 35.55 35.80 35.95 35.15 36.60 302,500 10,828,220 35.796 19.46 19.60 19.68 19.24 20.03 552,642 19.594 -3.79%
2015-06-15 0 36.95 37.20 37.40 36.00 38.60 399,800 15,037,015 37.611 20.23 20.36 20.47 19.71 21.13 730,400 20.587 -1.73%
2015-06-12 0 37.60 37.30 37.75 34.15 37.80 899,200 31,624,160 35.169 20.58 20.42 20.66 18.69 20.69 1,642,761 19.251 8.99%
2015-06-11 0 34.50 34.40 34.50 33.50 35.65 488,400 16,723,940 34.242 18.88 18.83 18.88 18.34 19.51 892,265 18.743 2.34%
2015-06-10 0 34.20 34.10 34.50 34.00 35.25 784,400 27,340,870 34.856 18.45 18.40 18.61 18.34 19.02 1,453,862 18.806 0.59%
2015-06-09 0 34.00 33.95 34.00 33.60 38.40 1,091,900 38,135,448 34.926 18.34 18.32 18.34 18.13 20.72 2,023,804 18.843 -13.49%
2015-06-08 0 39.30 38.95 39.30 36.05 41.25 331,400 12,783,490 38.574 21.20 21.01 21.20 19.45 22.26 614,240 20.812 -2.84%
2015-06-05 0 40.45 39.90 40.50 39.65 42.00 360,400 14,812,460 41.100 21.82 21.53 21.85 21.39 22.66 667,991 22.175 1.63%
2015-06-04 0 39.80 39.80 40.00 39.50 44.00 1,196,600 48,279,230 40.347 21.47 21.47 21.58 21.31 23.74 2,217,862 21.768 -7.33%
2015-06-03 0 42.95 42.50 43.60 42.30 46.45 1,600,400 71,043,670 44.391 23.17 22.93 23.52 22.82 25.06 2,966,293 23.950 2.26%
2015-06-02 0 42.00 42.00 42.40 39.75 42.90 447,400 18,731,410 41.867 22.66 22.66 22.88 21.45 23.15 829,242 22.589 5.13%
2015-06-01 0 39.95 39.50 40.45 39.50 42.00 479,600 19,268,137 40.175 21.55 21.31 21.82 21.31 22.66 888,924 21.676 -2.20%
2015-05-29 0 40.85 41.55 41.60 37.80 41.60 736,200 29,062,080 39.476 22.04 22.42 22.44 20.39 22.44 1,364,525 21.298 8.07%
2015-05-28 0 37.80 38.00 38.25 36.20 42.80 606,600 23,633,986 38.961 20.39 20.50 20.64 19.53 23.09 1,124,315 21.021 -9.57%
2015-05-27 0 41.80 41.80 42.35 39.55 44.95 575,720 24,062,628 41.796 22.55 22.55 22.85 21.34 24.25 1,067,080 22.550 -4.02%
2015-05-26 0 43.55 43.05 43.55 39.55 44.90 1,031,000 43,843,942 42.526 23.50 23.23 23.50 21.34 24.22 1,910,928 22.944 12.24%
2015-05-22 0 38.80 38.30 38.80 36.50 39.65 660,200 25,273,569 38.282 20.93 20.66 20.93 19.69 21.39 1,223,661 20.654 3.05%
2015-05-21 0 37.65 37.50 37.65 34.10 38.30 1,160,400 42,809,985 36.892 20.31 20.23 20.31 18.40 20.66 2,150,767 19.905 10.57%
2015-05-20 0 34.05 34.00 34.05 32.50 34.05 875,000 29,408,525 33.610 18.37 18.34 18.37 17.53 18.37 1,621,786 18.133 3.50%
2015-05-19 0 32.90 32.95 33.00 31.85 34.60 1,230,400 41,754,598 33.936 17.75 17.78 17.80 17.18 18.67 2,280,509 18.309 2.17%
2015-05-18 0 32.20 31.50 32.10 29.40 32.45 1,171,200 36,719,165 31.352 17.37 17.00 17.32 15.86 17.51 2,170,784 16.915 10.84%
2015-05-15 0 29.05 28.90 29.50 28.50 30.50 455,200 13,205,200 29.010 15.67 15.59 15.92 15.38 16.46 843,700 15.652 -1.53%
2015-05-14 0 29.50 29.35 29.45 29.35 30.80 560,200 16,907,620 30.181 15.92 15.84 15.89 15.84 16.62 1,038,314 16.284 -1.01%
2015-05-13 0 29.80 29.60 29.70 27.00 30.50 851,600 24,647,450 28.943 16.08 15.97 16.02 14.57 16.46 1,578,415 15.615 7.78%
2015-05-12 0 27.65 27.30 27.70 26.90 28.90 793,200 22,085,970 27.844 14.92 14.73 14.94 14.51 15.59 1,470,172 15.023 3.36%
2015-05-11 0 26.75 26.75 26.80 25.30 27.10 1,205,200 31,846,881 26.425 14.43 14.43 14.46 13.65 14.62 2,233,802 14.257 3.48%
2015-05-08 0 25.85 25.20 25.90 25.10 26.65 587,800 15,241,640 25.930 13.95 13.60 13.97 13.54 14.38 1,089,470 13.990 2.58%
2015-05-07 0 25.20 25.40 25.55 24.55 26.05 404,000 10,262,870 25.403 13.60 13.70 13.78 13.25 14.05 748,802 13.706 -1.75%
2015-05-06 0 25.65 25.65 25.70 25.20 26.75 600,400 15,496,792 25.811 13.84 13.84 13.87 13.60 14.43 1,112,823 13.926 -4.65%
2015-05-05 0 26.90 26.50 26.95 25.00 27.00 398,000 10,249,750 25.753 14.51 14.30 14.54 13.49 14.57 737,681 13.895 0.75%
2015-05-04 0 26.70 26.70 26.75 25.65 27.05 424,800 11,143,230 26.232 14.41 14.41 14.43 13.84 14.59 787,354 14.153 -0.56%
2015-04-30 0 26.85 26.80 27.00 26.15 27.30 269,400 7,231,110 26.842 14.49 14.46 14.57 14.11 14.73 499,325 14.482 1.51%
2015-04-29 0 26.45 26.45 26.50 25.00 27.30 740,400 19,565,100 26.425 14.27 14.27 14.30 13.49 14.73 1,372,309 14.257 2.92%
2015-04-28 0 25.70 25.70 25.75 25.15 27.85 775,600 20,395,780 26.297 13.87 13.87 13.89 13.57 15.03 1,437,551 14.188 -7.22%
2015-04-27 0 27.70 27.65 28.45 24.50 28.45 2,807,400 72,888,314 25.963 14.94 14.92 15.35 13.22 15.35 5,203,432 14.008 -0.54%
2015-04-24 0 27.85 27.85 28.10 27.50 29.40 124,600 3,490,520 28.014 15.03 15.03 15.16 14.84 15.86 230,942 15.114 -1.59%
2015-04-23 0 28.30 28.25 28.30 28.10 29.55 359,000 10,242,610 28.531 15.27 15.24 15.27 15.16 15.94 665,396 15.393 -4.23%
2015-04-22 0 29.55 29.20 29.55 27.40 30.70 712,200 20,459,990 28.728 15.94 15.75 15.94 14.78 16.56 1,320,041 15.500 7.65%
2015-04-21 0 27.45 27.00 27.45 26.35 27.65 360,600 9,718,880 26.952 14.81 14.57 14.81 14.22 14.92 668,361 14.541 3.78%
2015-04-20 0 26.45 25.75 26.40 24.65 27.70 1,108,000 28,610,650 25.822 14.27 13.89 14.24 13.30 14.94 2,053,645 13.932 -3.64%
2015-04-17 0 27.45 27.30 27.45 27.05 29.85 541,800 15,446,780 28.510 14.81 14.73 14.81 14.59 16.10 1,004,210 15.382 -6.95%
2015-04-16 0 29.50 29.25 29.70 28.25 29.80 522,400 15,323,460 29.333 15.92 15.78 16.02 15.24 16.08 968,253 15.826 1.90%
2015-04-15 0 28.95 29.30 29.50 28.00 33.80 1,591,200 48,260,490 30.330 15.62 15.81 15.92 15.11 18.24 2,949,241 16.364 -5.70%
2015-04-14 0 30.70 30.60 30.95 28.75 33.30 2,063,170 62,941,357 30.507 16.56 16.51 16.70 15.51 17.97 3,824,024 16.459 -5.39%
2015-04-13 0 32.45 30.70 31.20 28.30 32.80 2,210,065 68,728,063 31.098 17.51 16.56 16.83 15.27 17.70 4,096,289 16.778 13.07%
2015-04-10 0 28.70 27.90 28.80 25.25 29.90 1,868,400 51,291,400 27.452 15.48 15.05 15.54 13.62 16.13 3,463,023 14.811 1.77%
2015-04-09 0 28.20 27.80 28.20 25.30 31.70 2,966,300 83,199,210 28.048 15.21 15.00 15.21 13.65 17.10 5,497,948 15.133 -1.05%
2015-04-08 0 28.50 28.30 28.50 25.75 28.50 2,818,000 76,017,010 26.976 15.38 15.27 15.38 13.89 15.38 5,223,078 14.554 20.00%
2015-04-02 0 23.75 23.25 23.80 21.15 24.95 3,725,600 87,792,548 23.565 12.81 12.54 12.84 11.41 13.46 6,905,288 12.714 14.46%
2015-04-01 0 20.75 20.75 20.95 17.70 21.25 2,285,000 45,425,962 19.880 11.20 11.20 11.30 9.550 11.46 4,235,179 10.726 17.23%
2015-03-31 0 17.70 17.60 17.80 16.98 17.88 1,116,800 19,312,140 17.292 9.550 9.496 9.604 9.161 9.647 2,069,955 9.3297 4.24%
2015-03-30 0 16.98 16.82 16.96 16.50 17.48 477,200 8,112,180 17.000 9.161 9.075 9.150 8.902 9.431 884,476 9.1717 4.30%
2015-03-27 0 16.28 16.24 16.28 16.24 17.00 155,400 2,581,962 16.615 8.784 8.762 8.784 8.762 9.172 288,029 8.9642 -2.40%
2015-03-26 0 16.68 16.64 16.72 16.40 17.30 529,000 8,936,476 16.893 8.999 8.978 9.021 8.848 9.334 980,486 9.1143 0.60%
2015-03-25 0 16.58 16.48 16.58 15.70 16.60 683,800 11,020,480 16.117 8.945 8.891 8.945 8.471 8.956 1,267,403 8.6953 5.47%
2015-03-24 0 15.72 15.70 15.72 15.20 15.80 863,600 13,525,492 15.662 8.481 8.471 8.481 8.201 8.525 1,600,657 8.4500 3.56%
2015-03-23 0 15.18 15.18 15.20 15.12 15.32 431,200 6,567,894 15.232 8.190 8.190 8.201 8.158 8.266 799,216 8.2179 0.80%
2015-03-20 0 15.06 15.20 15.32 14.90 15.32 676,400 10,169,626 15.035 8.125 8.201 8.266 8.039 8.266 1,253,687 8.1118 -1.57%
2015-03-19 0 15.30 15.30 15.40 14.76 15.40 252,000 3,826,708 15.185 8.255 8.255 8.309 7.963 8.309 467,074 8.1929 2.00%
2015-03-18 0 15.00 15.00 15.10 14.30 15.10 99,400 1,465,556 14.744 8.093 8.093 8.147 7.715 8.147 184,235 7.9548 2.32%
2015-03-17 0 14.66 14.66 14.74 14.64 15.10 147,400 2,186,248 14.832 7.909 7.909 7.953 7.899 8.147 273,201 8.0023 -3.17%
2015-03-16 0 15.14 15.04 15.14 15.04 15.18 104,400 1,577,194 15.107 8.168 8.115 8.168 8.115 8.190 193,502 8.1508 -0.26%
2015-03-13 0 15.18 15.00 15.18 14.58 15.18 37,000 557,852 15.077 8.190 8.093 8.190 7.866 8.190 68,578 8.1345 3.55%
2015-03-12 0 14.66 14.66 14.88 14.34 14.82 527,600 7,806,136 14.796 7.909 7.909 8.028 7.737 7.996 977,891 7.9826 2.09%
2015-03-11 0 14.36 14.36 14.60 14.22 14.46 12,000 171,676 14.306 7.748 7.748 7.877 7.672 7.802 22,242 7.7187 0.28%
2015-03-10 0 14.32 14.22 14.34 14.16 14.68 157,000 2,240,648 14.272 7.726 7.672 7.737 7.640 7.920 290,995 7.7000 -0.42%
2015-03-09 0 14.38 14.38 14.68 14.24 14.60 67,800 978,080 14.426 7.758 7.758 7.920 7.683 7.877 125,665 7.7832 -0.28%
2015-03-06 0 14.42 14.42 14.74 14.30 14.80 257,600 3,724,090 14.457 7.780 7.780 7.953 7.715 7.985 477,454 7.7999 -1.23%
2015-03-05 0 14.60 14.60 14.80 14.22 14.90 70,600 1,040,408 14.737 7.877 7.877 7.985 7.672 8.039 130,855 7.9508 -1.35%
2015-03-04 0 14.80 14.80 14.90 14.80 15.20 334,800 5,028,829 15.020 7.985 7.985 8.039 7.985 8.201 620,542 8.1039 -2.12%
2015-03-03 0 15.12 15.02 15.14 15.14 15.18 8,000 121,400 15.175 8.158 8.104 8.168 8.168 8.190 14,828 8.1873 0.80%
2015-03-02 0 15.00 15.00 15.04 14.98 15.24 106,400 1,604,592 15.081 8.093 8.093 8.115 8.082 8.222 197,209 8.1365 -1.45%
2015-02-27 0 15.22 15.22 15.34 15.22 15.44 23,600 359,492 15.233 8.212 8.212 8.276 8.212 8.330 43,742 8.2185 0.00%
2015-02-26 0 15.22 15.22 15.34 15.20 15.36 42,400 646,644 15.251 8.212 8.212 8.276 8.201 8.287 78,587 8.2284 -0.26%
2015-02-25 0 15.26 15.26 15.28 15.22 15.28 75,200 1,146,008 15.239 8.233 8.233 8.244 8.212 8.244 139,381 8.2221 -0.26%
2015-02-24 0 15.30 15.30 15.40 15.30 15.42 28,200 432,708 15.344 8.255 8.255 8.309 8.255 8.320 52,268 8.2787 0.00%
2015-02-23 0 15.30 15.30 15.38 15.22 15.32 97,400 1,490,328 15.301 8.255 8.255 8.298 8.212 8.266 180,528 8.2554 0.13%
2015-02-18 0 15.28 15.22 15.28 15.20 15.34 56,000 854,966 15.267 8.244 8.212 8.244 8.201 8.276 103,794 8.2371 -0.13%
2015-02-17 0 15.30 15.26 15.30 15.26 15.30 43,600 666,924 15.296 8.255 8.233 8.255 8.233 8.255 80,811 8.2529 0.00%
2015-02-16 0 15.30 15.20 15.30 15.02 15.30 108,800 1,655,440 15.215 8.255 8.201 8.255 8.104 8.255 201,658 8.2092 2.14%
2015-02-13 0 14.98 14.92 15.00 14.98 15.00 400 5,996 14.990 8.082 8.050 8.093 8.082 8.093 741 8.0875 -0.13%
2015-02-12 0 15.00 14.98 15.00 14.90 15.32 244,600 3,680,992 15.049 8.093 8.082 8.093 8.039 8.266 453,359 8.1194 -1.96%
2015-02-11 0 15.30 15.30 15.34 15.10 15.32 110,600 1,681,868 15.207 8.255 8.255 8.276 8.147 8.266 204,994 8.2045 0.79%
2015-02-10 0 15.18 15.10 15.18 15.12 15.20 15,600 237,024 15.194 8.190 8.147 8.190 8.158 8.201 28,914 8.1975 0.00%
2015-02-09 0 15.18 15.00 15.18 15.00 15.22 57,600 871,872 15.137 8.190 8.093 8.190 8.093 8.212 106,760 8.1667 0.80%
2015-02-06 0 15.06 15.06 15.16 15.00 15.20 54,600 822,600 15.066 8.125 8.125 8.179 8.093 8.201 101,199 8.1285 -0.40%
2015-02-05 0 15.12 15.08 15.12 14.90 15.20 86,400 1,295,464 14.994 8.158 8.136 8.158 8.039 8.201 160,140 8.0896 -1.18%
2015-02-04 0 15.30 15.22 15.30 15.00 15.38 308,600 4,680,036 15.165 8.255 8.212 8.255 8.093 8.298 571,981 8.1822 0.53%
2015-02-03 0 15.22 15.00 15.24 14.58 15.38 162,400 2,434,668 14.992 8.212 8.093 8.222 7.866 8.298 301,004 8.0885 1.20%
2015-02-02 0 15.04 15.00 15.22 14.98 15.62 247,000 3,777,564 15.294 8.115 8.093 8.212 8.082 8.427 457,807 8.2514 -2.59%
2015-01-30 0 15.44 15.28 15.44 15.10 16.22 518,200 7,996,268 15.431 8.330 8.244 8.330 8.147 8.751 960,468 8.3254 -3.74%
2015-01-29 0 16.04 16.00 16.06 15.54 16.06 371,800 5,860,820 15.763 8.654 8.632 8.665 8.384 8.665 689,120 8.5048 3.22%
2015-01-28 0 15.54 15.50 15.54 15.30 15.58 353,800 5,460,500 15.434 8.384 8.363 8.384 8.255 8.406 655,758 8.3270 2.91%
2015-01-27 0 15.10 15.10 15.16 15.10 15.54 170,400 2,605,936 15.293 8.147 8.147 8.179 8.147 8.384 315,831 8.2510 -1.31%
2015-01-26 0 15.30 15.20 15.28 14.96 15.48 160,400 2,443,340 15.233 8.255 8.201 8.244 8.071 8.352 297,297 8.2185 2.00%
2015-01-23 0 15.00 15.02 15.04 14.50 15.40 334,800 4,994,932 14.919 8.093 8.104 8.115 7.823 8.309 620,542 8.0493 3.31%
2015-01-22 0 14.52 14.52 14.58 14.36 14.62 103,600 1,504,872 14.526 7.834 7.834 7.866 7.748 7.888 192,019 7.8371 -0.55%
2015-01-21 0 14.60 14.30 14.60 14.22 14.66 134,600 1,932,556 14.358 7.877 7.715 7.877 7.672 7.909 249,477 7.7464 0.69%
2015-01-20 0 14.50 14.38 14.66 14.00 14.70 211,400 3,057,128 14.461 7.823 7.758 7.909 7.553 7.931 391,824 7.8023 2.84%
2015-01-19 0 14.10 14.08 14.20 14.00 14.66 179,200 2,548,204 14.220 7.607 7.597 7.661 7.553 7.909 332,142 7.6720 -3.82%
2015-01-16 0 14.66 14.58 14.68 14.04 14.74 376,800 5,506,292 14.613 7.909 7.866 7.920 7.575 7.953 698,387 7.8843 3.09%
2015-01-15 0 14.22 14.20 14.32 13.98 14.50 464,000 6,511,180 14.033 7.672 7.661 7.726 7.543 7.823 860,010 7.5711 1.72%
2015-01-14 0 13.98 13.98 14.00 13.92 14.00 100,800 1,410,016 13.988 7.543 7.543 7.553 7.510 7.553 186,830 7.5471 -0.14%
2015-01-13 0 14.00 13.94 14.00 13.80 14.14 236,800 3,308,264 13.971 7.553 7.521 7.553 7.445 7.629 438,902 7.5376 0.43%
2015-01-12 0 13.94 13.94 14.00 13.90 14.10 947,600 13,219,007 13.950 7.521 7.521 7.553 7.499 7.607 1,756,348 7.5264 -0.14%
2015-01-09 0 13.96 13.80 13.98 13.90 14.26 989,200 13,824,151 13.975 7.532 7.445 7.543 7.499 7.694 1,833,453 7.5400 0.43%
2015-01-08 0 13.90 13.90 14.00 13.90 14.30 158,400 2,213,452 13.974 7.499 7.499 7.553 7.499 7.715 293,590 7.5393 0.00%
2015-01-07 0 13.90 13.90 14.00 13.90 14.00 201,000 2,802,692 13.944 7.499 7.499 7.553 7.499 7.553 372,547 7.5230 -0.71%
2015-01-06 0 14.00 13.96 14.00 13.84 14.10 268,400 3,750,082 13.972 7.553 7.532 7.553 7.467 7.607 497,471 7.5383 1.01%
2015-01-05 0 13.86 13.80 13.86 13.56 14.00 141,800 1,954,140 13.781 7.478 7.445 7.478 7.316 7.553 262,822 7.4352 -0.72%
2015-01-02 0 13.96 13.94 13.96 13.80 14.44 128,400 1,793,760 13.970 7.532 7.521 7.532 7.445 7.791 237,986 7.5373 -1.69%
2014-12-31 0 14.20 14.16 14.30 14.02 14.76 166,000 2,360,840 14.222 7.661 7.640 7.715 7.564 7.963 307,676 7.6731 -0.28%
2014-12-30 0 14.24 14.24 14.48 14.14 14.90 316,000 4,567,088 14.453 7.683 7.683 7.812 7.629 8.039 585,697 7.7977 -4.43%
2014-12-29 0 14.90 14.86 14.90 14.80 14.94 37,600 558,480 14.853 8.039 8.017 8.039 7.985 8.061 69,690 8.0137 -0.13%
2014-12-24 0 14.92 14.80 14.92 14.80 14.94 464,600 6,908,010 14.869 8.050 7.985 8.050 7.985 8.061 861,122 8.0221 0.13%
2014-12-23 0 14.90 14.80 14.90 14.68 15.00 199,200 2,946,884 14.794 8.039 7.985 8.039 7.920 8.093 369,211 7.9816 0.27%
2014-12-22 0 14.86 14.84 14.86 14.80 15.16 33,800 501,972 14.851 8.017 8.007 8.017 7.985 8.179 62,647 8.0127 -1.46%
2014-12-19 0 15.08 15.00 15.10 14.98 15.10 230,600 3,473,200 15.062 8.136 8.093 8.147 8.082 8.147 427,410 8.1262 0.27%
2014-12-18 0 15.04 15.04 15.10 15.00 15.18 129,400 1,948,304 15.056 8.115 8.115 8.147 8.093 8.190 239,839 8.1234 -0.40%
2014-12-17 0 15.10 15.08 15.10 14.92 15.10 302,000 4,538,969 15.030 8.147 8.136 8.147 8.050 8.147 559,748 8.1090 0.13%
2014-12-16 0 15.08 15.00 15.10 15.00 15.10 49,800 749,706 15.054 8.136 8.093 8.147 8.093 8.147 92,303 8.1222 0.53%
2014-12-15 0 15.00 15.00 15.08 14.90 15.10 136,800 2,056,940 15.036 8.093 8.093 8.136 8.039 8.147 253,555 8.1124 0.00%
2014-12-12 0 15.00 14.96 15.00 14.80 15.38 192,800 2,883,516 14.956 8.093 8.071 8.093 7.985 8.298 357,349 8.0692 0.13%
2014-12-11 0 14.98 14.90 14.98 14.86 15.38 125,600 1,886,868 15.023 8.082 8.039 8.082 8.017 8.298 232,796 8.1052 -0.66%
2014-12-10 0 15.08 14.96 15.10 14.86 15.20 197,000 2,962,668 15.039 8.136 8.071 8.147 8.017 8.201 365,134 8.1139 1.75%
2014-12-09 0 14.82 14.80 14.90 14.78 15.46 263,000 3,955,476 15.040 7.996 7.985 8.039 7.974 8.341 487,463 8.1144 -4.02%
2014-12-08 0 15.44 15.44 15.50 15.40 16.72 592,400 9,318,468 15.730 8.330 8.330 8.363 8.309 9.021 1,097,996 8.4868 -6.54%
2014-12-05 0 16.52 16.50 16.52 16.50 17.10 379,600 6,302,248 16.602 8.913 8.902 8.913 8.902 9.226 703,577 8.9574 -1.08%
2014-12-04 0 16.70 16.70 16.80 16.70 17.62 493,200 8,433,660 17.100 9.010 9.010 9.064 9.010 9.506 914,131 9.2259 -3.13%
2014-12-03 0 17.24 17.20 17.22 16.66 17.40 1,112,200 18,999,148 17.082 9.301 9.280 9.291 8.989 9.388 2,061,429 9.2165 2.25%
2014-12-02 0 16.86 16.84 16.86 16.30 16.88 1,008,600 16,879,476 16.736 9.096 9.086 9.096 8.794 9.107 1,869,410 9.0293 3.06%
2014-12-01 0 16.36 16.30 16.36 15.88 16.40 258,600 4,182,992 16.176 8.827 8.794 8.827 8.568 8.848 479,307 8.7272 0.86%
2014-11-28 0 16.22 16.20 16.46 16.00 16.66 415,800 6,816,260 16.393 8.751 8.740 8.881 8.632 8.989 770,673 8.8446 0.50%
2014-11-27 0 16.14 16.14 16.24 15.88 16.32 201,200 3,264,808 16.227 8.708 8.708 8.762 8.568 8.805 372,918 8.7548 0.12%
2014-11-26 0 16.12 16.10 16.12 15.94 16.50 245,710 3,952,792 16.087 8.697 8.686 8.697 8.600 8.902 455,416 8.6795 0.25%
2014-11-25 0 16.08 16.20 16.26 15.80 16.60 542,200 8,782,680 16.198 8.676 8.740 8.773 8.525 8.956 1,004,951 8.7394 -2.78%
2014-11-24 0 16.54 16.38 16.66 16.38 16.66 151,200 2,494,108 16.495 8.924 8.837 8.989 8.837 8.989 280,245 8.8998 0.36%
2014-11-21 0 16.48 16.48 16.50 16.40 16.70 377,600 6,243,228 16.534 8.891 8.891 8.902 8.848 9.010 699,870 8.9206 -0.48%
2014-11-20 0 16.56 16.38 16.58 16.24 16.92 1,438,600 23,906,332 16.618 8.935 8.837 8.945 8.762 9.129 2,666,402 8.9658 2.48%
2014-11-19 0 16.16 16.10 16.16 15.98 16.30 484,800 7,854,636 16.202 8.719 8.686 8.719 8.622 8.794 898,562 8.7413 1.51%
2014-11-18 0 15.92 15.92 15.96 15.70 16.30 469,400 7,499,490 15.977 8.589 8.589 8.611 8.471 8.794 870,019 8.6199 -1.97%
2014-11-17 0 16.24 16.22 16.26 15.88 16.30 888,200 14,335,336 16.140 8.762 8.751 8.773 8.568 8.794 1,646,252 8.7079 2.27%
2014-11-14 0 15.88 15.86 15.88 15.64 15.96 686,400 10,891,180 15.867 8.568 8.557 8.568 8.438 8.611 1,272,222 8.5608 2.06%
2014-11-13 0 15.56 15.50 15.56 15.28 15.68 257,600 3,985,468 15.472 8.395 8.363 8.395 8.244 8.460 477,454 8.3473 1.04%
2014-11-12 0 15.40 15.40 15.42 15.04 15.50 301,800 4,632,504 15.350 8.309 8.309 8.320 8.115 8.363 559,377 8.2815 2.53%
2014-11-11 0 15.02 14.94 15.04 14.72 15.10 76,600 1,148,044 14.988 8.104 8.061 8.115 7.942 8.147 141,976 8.0862 -0.79%
2014-11-10 0 15.14 14.92 15.16 14.92 15.36 378,400 5,728,632 15.139 8.168 8.050 8.179 8.050 8.287 701,353 8.1680 -0.66%
2014-11-07 0 15.24 15.16 15.24 14.94 15.30 238,400 3,619,492 15.182 8.222 8.179 8.222 8.061 8.255 441,867 8.1914 1.06%
2014-11-06 0 15.08 15.00 15.12 14.94 15.20 60,200 908,024 15.083 8.136 8.093 8.158 8.061 8.201 111,579 8.1380 0.53%
2014-11-05 0 15.00 15.00 15.10 14.96 15.12 54,400 817,824 15.034 8.093 8.093 8.147 8.071 8.158 100,829 8.1110 -0.92%
2014-11-04 0 15.14 15.10 15.16 14.98 15.20 116,400 1,759,912 15.120 8.168 8.147 8.179 8.082 8.201 215,744 8.1574 0.53%
2014-11-03 0 15.06 15.06 15.08 14.78 15.10 237,000 3,526,440 14.879 8.125 8.125 8.136 7.974 8.147 439,272 8.0279 -0.26%
2014-10-31 0 15.10 15.06 15.12 14.90 15.24 567,800 8,548,588 15.056 8.147 8.125 8.158 8.039 8.222 1,052,400 8.1229 -2.33%
2014-10-30 0 15.46 15.46 15.50 15.30 15.54 144,000 2,223,868 15.444 8.341 8.341 8.363 8.255 8.384 266,900 8.3322 0.39%
2014-10-29 0 15.40 15.34 15.40 15.34 15.50 102,200 1,578,352 15.444 8.309 8.276 8.309 8.276 8.363 189,425 8.3323 1.58%
2014-10-28 0 15.16 15.16 15.18 14.96 15.18 166,200 2,506,540 15.081 8.179 8.179 8.190 8.071 8.190 308,047 8.1369 0.40%
2014-10-27 0 15.10 15.06 15.12 15.08 15.12 90,600 1,368,248 15.102 8.147 8.125 8.158 8.136 8.158 167,924 8.1480 0.13%
2014-10-24 0 15.08 15.08 15.20 15.02 15.20 636,000 9,639,188 15.156 8.136 8.136 8.201 8.104 8.201 1,178,807 8.1771 -0.79%
2014-10-23 0 15.20 15.16 15.20 15.12 15.38 805,800 12,217,856 15.162 8.201 8.179 8.201 8.158 8.298 1,493,526 8.1805 -1.17%
2014-10-22 0 15.38 15.30 15.36 15.00 15.40 346,000 5,284,156 15.272 8.298 8.255 8.287 8.093 8.309 641,301 8.2397 1.45%
2014-10-21 0 15.16 15.16 15.28 14.94 15.32 515,000 7,837,448 15.218 8.179 8.179 8.244 8.061 8.266 954,537 8.2107 0.26%
2014-10-20 0 15.12 15.12 15.16 14.86 15.20 112,200 1,692,148 15.082 8.158 8.158 8.179 8.017 8.201 207,959 8.1369 2.02%
2014-10-17 0 14.82 14.80 14.82 14.82 15.30 192,200 2,874,188 14.954 7.996 7.985 7.996 7.996 8.255 356,237 8.0682 -2.37%
2014-10-16 0 15.18 15.10 15.18 15.00 15.20 99,200 1,495,184 15.072 8.190 8.147 8.190 8.093 8.201 183,864 8.1320 0.13%
2014-10-15 0 15.16 14.96 15.20 14.92 15.40 242,600 3,681,588 15.176 8.179 8.071 8.201 8.050 8.309 449,652 8.1876 -1.94%
2014-10-14 0 15.46 15.40 15.52 15.40 15.56 183,600 2,835,152 15.442 8.341 8.309 8.373 8.309 8.395 340,297 8.3314 0.78%
2014-10-13 0 15.34 15.34 15.58 15.32 15.60 194,200 3,003,444 15.466 8.276 8.276 8.406 8.266 8.417 359,944 8.3442 -1.67%
2014-10-10 0 15.60 15.46 15.60 15.40 15.74 212,800 3,296,744 15.492 8.417 8.341 8.417 8.309 8.492 394,418 8.3585 -1.27%
2014-10-09 0 15.80 15.74 15.80 15.54 15.82 176,600 2,782,684 15.757 8.525 8.492 8.525 8.384 8.535 327,323 8.5013 1.94%
2014-10-08 0 15.50 15.50 15.66 15.42 15.54 166,600 2,576,904 15.468 8.363 8.363 8.449 8.320 8.384 308,788 8.3452 -1.15%
2014-10-07 0 15.68 15.66 15.68 15.50 15.78 381,800 5,980,652 15.664 8.460 8.449 8.460 8.363 8.514 707,655 8.4514 1.03%
2014-10-06 0 15.52 15.52 15.56 15.42 15.70 176,800 2,744,232 15.522 8.373 8.373 8.395 8.320 8.471 327,693 8.3744 -0.26%
2014-10-03 0 15.56 15.42 15.56 15.32 15.78 212,000 3,294,036 15.538 8.395 8.320 8.395 8.266 8.514 392,936 8.3831 -0.13%
2014-09-30 0 15.58 15.54 15.58 15.40 15.76 416,000 6,474,940 15.565 8.406 8.384 8.406 8.309 8.503 771,044 8.3976 1.17%
2014-09-29 0 15.40 15.34 15.50 15.32 15.72 694,600 10,758,904 15.489 8.309 8.276 8.363 8.266 8.481 1,287,420 8.3569 -2.16%
2014-09-26 0 15.74 15.74 15.76 15.58 15.94 372,000 5,839,456 15.697 8.492 8.492 8.503 8.406 8.600 689,491 8.4692 0.13%
2014-09-25 0 15.72 15.72 15.82 15.54 16.04 435,600 6,892,076 15.822 8.481 8.481 8.535 8.384 8.654 807,372 8.5364 0.77%
2014-09-24 0 15.60 15.58 15.62 15.50 15.80 129,000 2,017,832 15.642 8.417 8.406 8.427 8.363 8.525 239,098 8.4394 0.00%
2014-09-23 0 15.60 15.58 15.62 15.56 15.70 165,200 2,577,000 15.599 8.417 8.406 8.427 8.395 8.471 306,193 8.4163 -0.26%
2014-09-22 0 15.64 15.64 15.74 15.54 15.70 179,200 2,797,784 15.613 8.438 8.438 8.492 8.384 8.471 332,142 8.4235 -1.76%
2014-09-19 0 15.92 15.88 15.98 15.86 16.06 486,400 7,770,996 15.977 8.589 8.568 8.622 8.557 8.665 901,528 8.6198 0.38%
2014-09-18 0 15.86 15.84 15.88 15.72 15.96 241,400 3,827,304 15.855 8.557 8.546 8.568 8.481 8.611 447,428 8.5540 0.00%
2014-09-17 0 15.86 15.72 15.86 15.46 15.96 517,600 8,213,012 15.867 8.557 8.481 8.557 8.341 8.611 959,356 8.5610 2.59%
2014-09-16 0 15.46 15.46 15.54 15.46 15.48 76,800 1,187,360 15.460 8.341 8.341 8.384 8.341 8.352 142,346 8.3413 -0.13%
2014-09-15 0 15.48 15.42 15.48 15.42 15.54 309,200 4,791,160 15.495 8.352 8.320 8.352 8.320 8.384 573,093 8.3602 -0.26%
2014-09-12 0 15.52 15.52 15.54 15.38 15.70 397,400 6,154,816 15.488 8.373 8.373 8.384 8.298 8.471 736,569 8.3561 0.00%
2014-09-11 0 15.52 15.52 15.58 15.48 15.70 199,600 3,110,660 15.584 8.373 8.373 8.406 8.352 8.471 369,953 8.4083 -0.64%
2014-09-10 0 15.62 15.62 15.64 15.40 15.78 507,000 7,897,238 15.576 8.427 8.427 8.438 8.309 8.514 939,709 8.4039 -0.51%
2014-09-08 0 15.70 15.68 15.76 15.52 15.80 164,600 2,580,676 15.678 8.471 8.460 8.503 8.373 8.525 305,081 8.4590 0.13%
2014-09-05 0 15.68 15.60 15.70 15.56 15.80 464,000 7,273,796 15.676 8.460 8.417 8.471 8.395 8.525 860,010 8.4578 -0.13%
2014-09-04 0 15.70 15.70 15.78 15.40 15.88 162,800 2,546,512 15.642 8.471 8.471 8.514 8.309 8.568 301,745 8.4393 0.90%
2014-09-03 0 15.56 15.52 15.56 15.46 16.00 820,400 12,801,064 15.603 8.395 8.373 8.395 8.341 8.632 1,520,587 8.4185 -0.89%
2014-09-02 0 15.70 15.68 15.70 15.68 16.16 595,600 9,415,348 15.808 8.471 8.460 8.471 8.460 8.719 1,103,927 8.5290 -1.63%
2014-09-01 0 15.96 15.88 15.96 15.82 16.30 443,000 7,102,544 16.033 8.611 8.568 8.611 8.535 8.794 821,087 8.6502 -0.25%
2014-08-29 0 16.00 15.90 16.06 15.36 16.08 1,978,600 30,979,580 15.657 8.632 8.579 8.665 8.287 8.676 3,667,276 8.4476 2.56%
2014-08-28 0 15.60 15.52 15.60 15.48 16.24 1,651,400 25,903,056 15.686 8.417 8.373 8.417 8.352 8.762 3,060,820 8.4628 -1.64%
2014-08-27 0 15.86 15.84 15.86 15.40 15.96 930,800 14,630,977 15.719 8.557 8.546 8.557 8.309 8.611 1,725,210 8.4807 2.72%
2014-08-26 0 15.44 15.46 15.52 15.44 15.68 549,400 8,508,672 15.487 8.330 8.341 8.373 8.330 8.460 1,018,296 8.3558 -0.26%
2014-08-25 0 15.48 15.42 15.60 15.48 15.80 289,600 4,525,304 15.626 8.352 8.320 8.417 8.352 8.525 536,765 8.4307 -1.78%
2014-08-22 0 15.76 15.74 15.84 15.20 15.98 571,000 8,885,912 15.562 8.503 8.492 8.546 8.201 8.622 1,058,331 8.3962 2.60%
2014-08-21 0 15.36 15.34 15.50 15.10 15.94 1,423,000 22,113,158 15.540 8.287 8.276 8.363 8.147 8.600 2,637,488 8.3842 -2.04%
2014-08-20 0 15.68 15.68 15.72 15.58 15.82 742,600 11,671,164 15.717 8.460 8.460 8.481 8.406 8.535 1,376,387 8.4796 -1.26%
2014-08-19 0 15.88 15.80 15.82 15.80 16.38 755,000 12,186,180 16.141 8.568 8.525 8.535 8.525 8.837 1,399,370 8.7083 -1.73%
2014-08-18 0 16.16 16.08 16.16 15.90 16.34 439,400 7,091,036 16.138 8.719 8.676 8.719 8.579 8.816 814,415 8.7069 0.50%
2014-08-15 0 16.08 16.06 16.24 15.20 16.60 3,892,000 62,894,592 16.160 8.676 8.665 8.762 8.201 8.956 7,213,705 8.7188 5.51%
2014-08-14 0 15.24 15.20 15.22 15.20 15.52 421,800 6,478,616 15.359 8.222 8.201 8.212 8.201 8.373 781,794 8.2869 -0.39%
2014-08-13 0 15.30 15.26 15.30 15.18 15.52 338,200 5,179,232 15.314 8.255 8.233 8.255 8.190 8.373 626,844 8.2624 -0.78%
2014-08-12 0 15.42 15.40 15.42 14.80 15.50 1,455,800 22,359,044 15.359 8.320 8.309 8.320 7.985 8.363 2,698,282 8.2864 3.63%
2014-08-11 0 14.88 14.82 14.88 14.70 14.94 190,000 2,830,776 14.899 8.028 7.996 8.028 7.931 8.061 352,159 8.0383 0.95%
2014-08-08 0 14.74 14.74 14.80 14.50 14.78 239,000 3,502,060 14.653 7.953 7.953 7.985 7.823 7.974 442,979 7.9057 1.10%
2014-08-07 0 14.58 14.50 14.60 14.50 14.76 363,800 5,323,904 14.634 7.866 7.823 7.877 7.823 7.963 674,292 7.8955 -1.35%
2014-08-06 0 14.78 14.76 14.78 14.72 14.80 374,800 5,537,860 14.776 7.974 7.963 7.974 7.942 7.985 694,681 7.9718 0.41%
2014-08-05 0 14.72 14.70 14.72 14.64 14.80 281,800 4,144,680 14.708 7.942 7.931 7.942 7.899 7.985 522,308 7.9353 -0.54%
2014-08-04 0 14.80 14.82 14.88 14.70 15.10 174,600 2,582,540 14.791 7.985 7.996 8.028 7.931 8.147 323,616 7.9803 -0.67%
2014-08-01 0 14.90 14.78 14.90 14.78 15.02 563,800 8,373,824 14.852 8.039 7.974 8.039 7.974 8.104 1,044,986 8.0133 0.00%
2014-07-31 0 14.90 14.86 15.00 14.62 15.08 410,000 6,087,888 14.849 8.039 8.017 8.093 7.888 8.136 759,923 8.0112 -0.40%
2014-07-30 0 14.96 14.92 14.98 14.92 15.20 418,200 6,276,740 15.009 8.071 8.050 8.082 8.050 8.201 775,121 8.0978 -1.32%
2014-07-29 0 15.16 15.10 15.16 15.00 15.34 1,623,200 24,587,848 15.148 8.179 8.147 8.179 8.093 8.276 3,008,552 8.1727 1.74%
2014-07-28 0 14.90 14.88 14.90 14.34 15.16 728,000 10,773,144 14.798 8.039 8.028 8.039 7.737 8.179 1,349,326 7.9841 1.50%
2014-07-25 0 14.68 14.66 14.68 14.66 15.10 1,400,200 20,749,636 14.819 7.920 7.909 7.920 7.909 8.147 2,595,229 7.9953 -2.78%
2014-07-24 0 15.10 15.08 15.10 15.06 15.46 774,800 11,775,568 15.198 8.147 8.136 8.147 8.125 8.341 1,436,069 8.1999 -1.31%
2014-07-23 0 15.30 15.28 15.30 14.90 15.50 1,354,200 20,604,856 15.216 8.255 8.244 8.255 8.039 8.363 2,509,969 8.2092 2.68%
2014-07-22 0 14.90 14.88 14.90 14.70 15.10 1,545,600 22,934,040 14.838 8.039 8.028 8.039 7.931 8.147 2,864,723 8.0057 0.54%
2014-07-21 0 14.82 14.82 14.84 14.68 15.72 2,550,800 38,014,768 14.903 7.996 7.996 8.007 7.920 8.481 4,727,831 8.0406 -4.76%
2014-07-18 0 15.56 15.52 15.60 15.54 16.00 945,000 14,899,228 15.766 8.395 8.373 8.417 8.384 8.632 1,751,529 8.5064 -2.75%
2014-07-17 0 16.00 16.00 16.02 15.80 16.54 1,449,400 23,216,672 16.018 8.632 8.632 8.643 8.525 8.924 2,686,419 8.6422 -1.84%
2014-07-16 0 16.30 16.28 16.30 16.22 16.80 2,335,600 38,484,400 16.477 8.794 8.784 8.794 8.751 9.064 4,328,964 8.8900 1.49%
2014-07-15 0 16.06 16.04 16.06 15.94 16.36 2,131,000 34,412,756 16.149 8.665 8.654 8.665 8.600 8.827 3,949,745 8.7127 0.63%
2014-07-14 0 15.96 15.94 15.98 15.70 16.62 2,305,200 36,847,192 15.984 8.611 8.600 8.622 8.471 8.967 4,272,619 8.6240 -2.33%
2014-07-11 0 16.34 16.32 16.34 15.68 16.70 8,316,800 135,872,896 16.337 8.816 8.805 8.816 8.460 9.010 15,414,939 8.8144 3.94%
2014-07-10 0 15.72 15.70 15.72 15.20 15.88 4,049,400 63,361,872 15.647 8.481 8.471 8.481 8.201 8.568 7,505,441 8.4421 3.42%
2014-07-09 0 15.20 15.10 15.24 14.64 15.52 3,418,800 52,162,980 15.258 8.201 8.147 8.222 7.899 8.373 6,336,643 8.2320 1.33%
2014-07-08 0 15.00 15.00 15.02 14.70 15.08 1,194,600 17,825,668 14.922 8.093 8.093 8.104 7.931 8.136 2,214,155 8.0508 2.18%
2014-07-07 0 14.68 14.68 14.70 14.64 14.98 789,800 11,651,564 14.753 7.920 7.920 7.931 7.899 8.082 1,463,871 7.9594 -1.87%
2014-07-04 0 14.96 14.92 14.94 14.50 15.22 3,297,400 49,275,372 14.944 8.071 8.050 8.061 7.823 8.212 6,111,632 8.0626 -0.27%
2014-07-03 0 15.00 14.98 15.00 14.84 15.40 4,588,000 69,537,940 15.156 8.093 8.082 8.093 8.007 8.309 8,503,720 8.1774 0.40%
2014-07-02 0 14.94 14.92 14.94 14.14 14.98 5,688,600 83,133,792 14.614 8.061 8.050 8.061 7.629 8.082 10,543,649 7.8847 7.02%
2014-06-30 0 13.96 13.94 13.96 13.90 14.62 4,872,800 68,514,488 14.061 7.532 7.521 7.532 7.499 7.888 9,031,589 7.5861 -3.06%
2014-06-27 0 14.40 14.38 14.40 14.30 15.40 9,723,200 145,380,072 14.952 7.769 7.758 7.769 7.715 8.309 18,021,659 8.0670 -4.26%
2014-06-26 0 15.04 15.00 15.06 14.84 16.10 27,594,600 425,458,496 15.418 8.115 8.093 8.125 8.007 8.686 51,145,763 8.3185

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top